KissMeData/447690/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	161233	57	100.00	KONEX			N	N	N	N		N	2980	-325	5	-9.83	7514860	2666	757.39	3315	3315	2810	3800	2810	3305	2818.78	0.00	0	0	3555	3430	3190	3065	2825	3310	2945	13	495	500	1980	5	1	2564067	76	-7.27	48.85	12	0.10	-410.00	61.00	5340	20230830	-44.19	2220	20230405	34.23	4745	-37.20	20240111	2800	6.43	20240227	5340	-44.19	20230830	2220	34.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20240229	151240	57	100.00	KONEX			N	N	N	N		N	2980	-325	5	-9.83	7514860	2666	757.39	3315	3315	2810	3800	2810	3305	2818.78	0.00	0	0	3555	3430	3190	3065	2825	3310	2945	13	495	500	1980	5	1	2564067	76	-7.27	48.85	12	0.10	-410.00	61.00	5340	20230830	-44.19	2220	20230405	34.23	4745	-37.20	20240111	2800	6.43	20240227	5340	-44.19	20230830	2220	34.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20240229	141239	57	100.00	KONEX			N	N	N	N		N	2980	-325	5	-9.83	7514860	2666	757.39	3315	3315	2810	3800	2810	3305	2818.78	0.00	0	0	3555	3430	3190	3065	2825	3310	2945	13	495	500	1980	5	1	2564067	76	-7.27	48.85	12	0.10	-410.00	61.00	5340	20230830	-44.19	2220	20230405	34.23	4745	-37.20	20240111	2800	6.43	20240227	5340	-44.19	20230830	2220	34.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20240229	131238	57	100.00	KONEX			N	N	N	N		N	2990	-315	5	-9.53	6584410	2335	663.35	3315	3315	2810	3800	2810	3305	2819.88	0.00	0	0	3555	3430	3190	3065	2825	3310	2945	13	495	500	1980	5	1	2564067	77	-7.29	49.02	12	0.09	-410.00	61.00	5340	20230830	-44.01	2220	20230405	34.68	4745	-36.99	20240111	2800	6.79	20240227	5340	-44.01	20230830	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20240229	121237	57	100.00	KONEX			N	N	N	N		N	2980	-325	5	-9.83	6581420	2334	663.07	3315	3315	2810	3800	2810	3305	2819.80	0.00	0	0	3555	3430	3190	3065	2825	3310	2945	13	495	500	1980	5	1	2564067	76	-7.27	48.85	12	0.09	-410.00	61.00	5340	20230830	-44.19	2220	20230405	34.23	4745	-37.20	20240111	2800	6.43	20240227	5340	-44.19	20230830	2220	34.23	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20240229	111242	57	100.00	KONEX			N	N	N	N		N	2930	-375	5	-11.35	4321480	1533	435.51	3315	3315	2810	3800	2810	3305	2818.97	0.00	0	0	3555	3430	3190	3065	2825	3310	2945	13	495	500	1980	5	1	2564067	75	-7.15	48.03	12	0.06	-410.00	61.00	5340	20230830	-45.13	2220	20230405	31.98	4745	-38.25	20240111	2800	4.64	20240227	5340	-45.13	20230830	2220	31.98	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20240229	101243	57	100.00	KONEX			N	N	N	N		N	2810	-495	4	-14.98	4315620	1531	434.94	3315	3315	2810	3800	2810	3305	2818.82	0.00	0	0	3555	3430	3190	3065	2825	3310	2945	13	495	500	1980	5	1	2564067	72	-6.85	46.07	12	0.06	-410.00	61.00	5340	20230830	-47.38	2220	20230405	26.58	4745	-40.78	20240111	2800	0.36	20240227	5340	-47.38	20230830	2220	26.58	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20240229	091240	57	100.00	KONEX			N	N	N	N		N	2810	-495	4	-14.98	2174395	769	218.47	3315	3315	2810	3800	2810	3305	2827.56	0.00	0	0	3555	3430	3190	3065	2825	3310	2945	13	495	500	1980	5	1	2564067	72	-6.85	46.07	12	0.03	-410.00	61.00	5340	20230830	-47.38	2220	20230405	26.58	4745	-40.78	20240111	2800	0.36	20240227	5340	-47.38	20230830	2220	26.58	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20240228	161127	57	100.00	KONEX			N	N	N	N		N	3305	355	2	12.03	1074620	352	7.43	3315	3315	2950	3390	2510	2950	3052.90	0.00	0	0	3543	3246	3023	2726	2503	3135	2615	13	440	500	1770	5	1	2564067	85	-8.06	54.18	12	0.01	-410.00	61.00	5340	20230830	-38.11	2220	20230405	48.87	4745	-30.35	20240111	2800	18.04	20240227	5340	-38.11	20230830	2220	48.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20240228	151124	57	100.00	KONEX			N	N	N	N		N	3305	355	2	12.03	1074620	352	7.43	3315	3315	2950	3390	2510	2950	3052.90	0.00	0	0	3543	3246	3023	2726	2503	3135	2615	13	440	500	1770	5	1	2564067	85	-8.06	54.18	12	0.01	-410.00	61.00	5340	20230830	-38.11	2220	20230405	48.87	4745	-30.35	20240111	2800	18.04	20240227	5340	-38.11	20230830	2220	48.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20240228	141237	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	740815	251	5.30	3315	3315	2950	3390	2510	2950	2951.45	0.00	0	0	3543	3246	3023	2726	2503	3135	2615	13	440	500	1770	5	1	2564067	76	-7.20	48.36	12	0.01	-410.00	61.00	5340	20230830	-44.76	2220	20230405	32.88	4745	-37.83	20240111	2800	5.36	20240227	5340	-44.76	20230830	2220	32.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20240228	131222	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	121315	41	0.87	3315	3315	2950	3390	2510	2950	2958.90	0.00	0	0	3543	3246	3023	2726	2503	3135	2615	13	440	500	1770	5	1	2564067	76	-7.20	48.36	12	0.00	-410.00	61.00	5340	20230830	-44.76	2220	20230405	32.88	4745	-37.83	20240111	2800	5.36	20240227	5340	-44.76	20230830	2220	32.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20240228	121242	57	100.00	KONEX			N	N	N	N		N	3315	365	2	12.37	3315	1	0.02	3315	3315	3315	3390	2510	2950	3315.00	0.00	0	0	3543	3246	3023	2726	2503	3135	2615	13	440	500	1770	5	1	2564067	85	-8.09	54.34	12	0.00	-410.00	61.00	5340	20230830	-37.92	2220	20230405	49.32	4745	-30.14	20240111	2800	18.39	20240227	5340	-37.92	20230830	2220	49.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20240228	111157	57	100.00	KONEX			N	N	N	N		N	3315	365	2	12.37	3315	1	0.02	3315	3315	3315	3390	2510	2950	3315.00	0.00	0	0	3543	3246	3023	2726	2503	3135	2615	13	440	500	1770	5	1	2564067	85	-8.09	54.34	12	0.00	-410.00	61.00	5340	20230830	-37.92	2220	20230405	49.32	4745	-30.14	20240111	2800	18.39	20240227	5340	-37.92	20230830	2220	49.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20240228	101239	57	100.00	KONEX			N	N	N	N		N	3315	365	2	12.37	3315	1	0.02	3315	3315	3315	3390	2510	2950	3315.00	0.00	0	0	3543	3246	3023	2726	2503	3135	2615	13	440	500	1770	5	1	2564067	85	-8.09	54.34	12	0.00	-410.00	61.00	5340	20230830	-37.92	2220	20230405	49.32	4745	-30.14	20240111	2800	18.39	20240227	5340	-37.92	20230830	2220	49.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20240228	091243	57	100.00	KONEX			N	N	N	N		N	3315	365	2	12.37	3315	1	0.02	3315	3315	3315	3390	2510	2950	3315.00	0.00	0	0	3543	3246	3023	2726	2503	3135	2615	13	440	500	1770	5	1	2564067	85	-8.09	54.34	12	0.00	-410.00	61.00	5340	20230830	-37.92	2220	20230405	49.32	4745	-30.14	20240111	2800	18.39	20240227	5340	-37.92	20230830	2220	49.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20240227	161237	57	100.00	KONEX			N	N	N	N		N	2950	-340	5	-10.33	13330160	4736	13531.43	3320	3320	2800	3780	2800	3290	2814.65	0.00	0	0	3373	3331	3263	3221	3153	3352	3242	13	490	500	1970	5	1	2564067	76	-7.20	48.36	12	0.18	-410.00	61.00	5340	20230830	-44.76	2220	20230405	32.88	4745	-37.83	20240111	2800	5.36	20240227	5340	-44.76	20230830	2220	32.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20240227	151238	57	100.00	KONEX			N	N	N	N		N	2950	-340	5	-10.33	13330160	4736	13531.43	3320	3320	2800	3780	2800	3290	2814.65	0.00	0	0	3373	3331	3263	3221	3153	3352	3242	13	490	500	1970	5	1	2564067	76	-7.20	48.36	12	0.18	-410.00	61.00	5340	20230830	-44.76	2220	20230405	32.88	4745	-37.83	20240111	2800	5.36	20240227	5340	-44.76	20230830	2220	32.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20240227	141235	57	100.00	KONEX			N	N	N	N		N	2990	-300	5	-9.12	13180210	4685	13385.71	3320	3320	2800	3780	2800	3290	2813.28	0.00	0	0	3373	3331	3263	3221	3153	3352	3242	13	490	500	1970	5	1	2564067	77	-7.29	49.02	12	0.18	-410.00	61.00	5340	20230830	-44.01	2220	20230405	34.68	4745	-36.99	20240111	2800	6.79	20240227	5340	-44.01	20230830	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20240227	131156	57	100.00	KONEX			N	N	N	N		N	2990	-300	5	-9.12	12645000	4506	12874.29	3320	3320	2800	3780	2800	3290	2806.26	0.00	0	0	3373	3331	3263	3221	3153	3352	3242	13	490	500	1970	5	1	2564067	77	-7.29	49.02	12	0.18	-410.00	61.00	5340	20230830	-44.01	2220	20230405	34.68	4745	-36.99	20240111	2800	6.79	20240227	5340	-44.01	20230830	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20240227	121237	57	100.00	KONEX			N	N	N	N		N	2990	-300	5	-9.12	12585200	4486	12817.14	3320	3320	2800	3780	2800	3290	2805.44	0.00	0	0	3373	3331	3263	3221	3153	3352	3242	13	490	500	1970	5	1	2564067	77	-7.29	49.02	12	0.17	-410.00	61.00	5340	20230830	-44.01	2220	20230405	34.68	4745	-36.99	20240111	2800	6.79	20240227	5340	-44.01	20230830	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20240227	111239	57	100.00	KONEX			N	N	N	N		N	2800	-490	4	-14.89	12582210	4485	12814.29	3320	3320	2800	3780	2800	3290	2805.40	0.00	0	0	3373	3331	3263	3221	3153	3352	3242	13	490	500	1970	5	1	2564067	72	-6.83	45.90	12	0.17	-410.00	61.00	5340	20230830	-47.57	2220	20230405	26.13	4745	-40.99	20240111	2800	0.00	20240227	5340	-47.57	20230830	2220	26.13	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20240227	101232	57	100.00	KONEX			N	N	N	N		N	2800	-490	4	-14.89	5663910	2016	5760.00	3320	3320	2800	3780	2800	3290	2809.48	0.00	0	0	3373	3331	3263	3221	3153	3352	3242	13	490	500	1970	5	1	2564067	72	-6.83	45.90	12	0.08	-410.00	61.00	5340	20230830	-47.57	2220	20230405	26.13	4745	-40.99	20240111	2800	0.00	20240227	5340	-47.57	20230830	2220	26.13	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20240227	091236	57	100.00	KONEX			N	N	N	N		N	3320	30	2	0.91	3320	1	2.86	3320	3320	3320	3780	2800	3290	3320.00	0.00	0	0	3373	3331	3263	3221	3153	3352	3242	13	490	500	1970	5	1	2564067	85	-8.10	54.43	12	0.00	-410.00	61.00	5340	20230830	-37.83	2220	20230405	49.55	4745	-30.03	20240111	2890	14.88	20240223	5340	-37.83	20230830	2220	49.55	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20240226	161231	57	100.00	KONEX			N	N	N	N		N	3290	400	2	13.84	114800	35	1.57	3195	3305	3195	3320	2460	2890	3280.00	0.00	0	0	3623	3256	3073	2706	2523	3165	2615	13	430	500	1730	5	1	2564067	84	-8.02	53.93	12	0.00	-410.00	61.00	5340	20230830	-38.39	2220	20230405	48.20	4745	-30.66	20240111	2890	13.84	20240223	5340	-38.39	20230830	2220	48.20	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20240226	151223	57	100.00	KONEX			N	N	N	N		N	3295	405	2	14.01	88480	27	1.21	3195	3305	3195	3320	2460	2890	3277.04	0.00	0	0	3623	3256	3073	2706	2523	3165	2615	13	430	500	1730	5	1	2564067	84	-8.04	54.02	12	0.00	-410.00	61.00	5340	20230830	-38.30	2220	20230405	48.42	4745	-30.56	20240111	2890	14.01	20240223	5340	-38.30	20230830	2220	48.42	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20240226	141228	57	100.00	KONEX			N	N	N	N		N	3295	405	2	14.01	88480	27	1.21	3195	3305	3195	3320	2460	2890	3277.04	0.00	0	0	3623	3256	3073	2706	2523	3165	2615	13	430	500	1730	5	1	2564067	84	-8.04	54.02	12	0.00	-410.00	61.00	5340	20230830	-38.30	2220	20230405	48.42	4745	-30.56	20240111	2890	14.01	20240223	5340	-38.30	20230830	2220	48.42	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20240226	131220	57	100.00	KONEX			N	N	N	N		N	3295	405	2	14.01	88480	27	1.21	3195	3305	3195	3320	2460	2890	3277.04	0.00	0	0	3623	3256	3073	2706	2523	3165	2615	13	430	500	1730	5	1	2564067	84	-8.04	54.02	12	0.00	-410.00	61.00	5340	20230830	-38.30	2220	20230405	48.42	4745	-30.56	20240111	2890	14.01	20240223	5340	-38.30	20230830	2220	48.42	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20240226	121221	57	100.00	KONEX			N	N	N	N		N	3305	415	2	14.36	22580	7	0.31	3195	3305	3195	3320	2460	2890	3225.71	0.00	0	0	3623	3256	3073	2706	2523	3165	2615	13	430	500	1730	5	1	2564067	85	-8.06	54.18	12	0.00	-410.00	61.00	5340	20230830	-38.11	2220	20230405	48.87	4745	-30.35	20240111	2890	14.36	20240223	5340	-38.11	20230830	2220	48.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20240226	111218	57	100.00	KONEX			N	N	N	N		N	3305	415	2	14.36	22580	7	0.31	3195	3305	3195	3320	2460	2890	3225.71	0.00	0	0	3623	3256	3073	2706	2523	3165	2615	13	430	500	1730	5	1	2564067	85	-8.06	54.18	12	0.00	-410.00	61.00	5340	20230830	-38.11	2220	20230405	48.87	4745	-30.35	20240111	2890	14.36	20240223	5340	-38.11	20230830	2220	48.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20240226	101215	57	100.00	KONEX			N	N	N	N		N	3305	415	2	14.36	22580	7	0.31	3195	3305	3195	3320	2460	2890	3225.71	0.00	0	0	3623	3256	3073	2706	2523	3165	2615	13	430	500	1730	5	1	2564067	85	-8.06	54.18	12	0.00	-410.00	61.00	5340	20230830	-38.11	2220	20230405	48.87	4745	-30.35	20240111	2890	14.36	20240223	5340	-38.11	20230830	2220	48.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20240226	091213	57	100.00	KONEX			N	N	N	N		N	3195	305	2	10.55	15975	5	0.22	3195	3195	3195	3320	2460	2890	3195.00	0.00	0	0	3623	3256	3073	2706	2523	3165	2615	13	430	500	1730	5	1	2564067	82	-7.79	52.38	12	0.00	-410.00	61.00	5340	20230830	-40.17	2220	20230405	43.92	4745	-32.67	20240111	2890	10.55	20240223	5340	-40.17	20230830	2220	43.92	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20240223	161214	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	6499545	2230	1167.54	3400	3440	2890	3910	2890	3400	2914.59	0.00	0	0	3666	3532	3266	3132	2866	3600	3200	13	510	500	2040	5	1	2564067	74	-7.05	47.38	12	0.09	-410.00	61.00	5340	20230830	-45.88	2220	20230405	30.18	4745	-39.09	20240111	2890	0.00	20240223	5340	-45.88	20230830	2220	30.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20240223	151207	57	100.00	KONEX			N	N	N	N		N	3005	-395	5	-11.62	6248115	2143	1121.99	3400	3440	2890	3910	2890	3400	2915.59	0.00	0	0	3666	3532	3266	3132	2866	3600	3200	13	510	500	2040	5	1	2564067	77	-7.33	49.26	12	0.08	-410.00	61.00	5340	20230830	-43.73	2220	20230405	35.36	4745	-36.67	20240111	2890	3.98	20240223	5340	-43.73	20230830	2220	35.36	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20240223	141207	57	100.00	KONEX			N	N	N	N		N	3005	-395	5	-11.62	6248115	2143	1121.99	3400	3440	2890	3910	2890	3400	2915.59	0.00	0	0	3666	3532	3266	3132	2866	3600	3200	13	510	500	2040	5	1	2564067	77	-7.33	49.26	12	0.08	-410.00	61.00	5340	20230830	-43.73	2220	20230405	35.36	4745	-36.67	20240111	2890	3.98	20240223	5340	-43.73	20230830	2220	35.36	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20240223	131207	57	100.00	KONEX			N	N	N	N		N	3000	-400	5	-11.76	5195110	1792	938.22	3400	3440	2890	3910	2890	3400	2899.06	0.00	0	0	3666	3532	3266	3132	2866	3600	3200	13	510	500	2040	5	1	2564067	77	-7.32	49.18	12	0.07	-410.00	61.00	5340	20230830	-43.82	2220	20230405	35.14	4745	-36.78	20240111	2890	3.81	20240223	5340	-43.82	20230830	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20240223	121210	57	100.00	KONEX			N	N	N	N		N	3000	-400	5	-11.76	4278315	1475	772.25	3400	3440	2890	3910	2890	3400	2900.55	0.00	0	0	3666	3532	3266	3132	2866	3600	3200	13	510	500	2040	5	1	2564067	77	-7.32	49.18	12	0.06	-410.00	61.00	5340	20230830	-43.82	2220	20230405	35.14	4745	-36.78	20240111	2890	3.81	20240223	5340	-43.82	20230830	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20240223	111154	57	100.00	KONEX			N	N	N	N		N	3095	-305	5	-8.97	4248315	1465	767.02	3400	3440	2890	3910	2890	3400	2899.87	0.00	0	0	3666	3532	3266	3132	2866	3600	3200	13	510	500	2040	5	1	2564067	79	-7.55	50.74	12	0.06	-410.00	61.00	5340	20230830	-42.04	2220	20230405	39.41	4745	-34.77	20240111	2890	7.09	20240223	5340	-42.04	20230830	2220	39.41	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20240223	101202	57	100.00	KONEX			N	N	N	N		N	3440	40	2	1.18	37440	11	5.76	3400	3440	3400	3910	2890	3400	3403.64	0.00	0	0	3666	3532	3266	3132	2866	3600	3200	13	510	500	2040	5	1	2564067	88	-8.39	56.39	12	0.00	-410.00	61.00	5340	20230830	-35.58	2220	20230405	54.95	4745	-27.50	20240111	2940	17.01	20240221	5340	-35.58	20230830	2220	54.95	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20240223	091204	57	100.00	KONEX			N	N	N	N		N	3440	40	2	1.18	37440	11	5.76	3400	3440	3400	3910	2890	3400	3403.64	0.00	0	0	3666	3532	3266	3132	2866	3600	3200	13	510	500	2040	5	1	2564067	88	-8.39	56.39	12	0.00	-410.00	61.00	5340	20230830	-35.58	2220	20230405	54.95	4745	-27.50	20240111	2940	17.01	20240221	5340	-35.58	20230830	2220	54.95	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20240222	161150	57	100.00	KONEX			N	N	N	N		N	3400	365	2	12.03	573400	191	9.88	3000	3400	3000	3490	2580	3035	3002.09	0.00	0	0	3645	3340	3140	2835	2635	3240	2735	13	455	500	1820	5	1	2564067	87	-8.29	55.74	12	0.01	-410.00	61.00	5340	20230830	-36.33	2220	20230405	53.15	4745	-28.35	20240111	2940	15.65	20240221	5340	-36.33	20230830	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20240222	151159	57	100.00	KONEX			N	N	N	N		N	3400	365	2	12.03	573400	191	9.88	3000	3400	3000	3490	2580	3035	3002.09	0.00	0	0	3645	3340	3140	2835	2635	3240	2735	13	455	500	1820	5	1	2564067	87	-8.29	55.74	12	0.01	-410.00	61.00	5340	20230830	-36.33	2220	20230405	53.15	4745	-28.35	20240111	2940	15.65	20240221	5340	-36.33	20230830	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20240222	141157	57	100.00	KONEX			N	N	N	N		N	3400	365	2	12.03	573400	191	9.88	3000	3400	3000	3490	2580	3035	3002.09	0.00	0	0	3645	3340	3140	2835	2635	3240	2735	13	455	500	1820	5	1	2564067	87	-8.29	55.74	12	0.01	-410.00	61.00	5340	20230830	-36.33	2220	20230405	53.15	4745	-28.35	20240111	2940	15.65	20240221	5340	-36.33	20230830	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20240222	131141	57	100.00	KONEX			N	N	N	N		N	3400	365	2	12.03	573400	191	9.88	3000	3400	3000	3490	2580	3035	3002.09	0.00	0	0	3645	3340	3140	2835	2635	3240	2735	13	455	500	1820	5	1	2564067	87	-8.29	55.74	12	0.01	-410.00	61.00	5340	20230830	-36.33	2220	20230405	53.15	4745	-28.35	20240111	2940	15.65	20240221	5340	-36.33	20230830	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20240222	121152	57	100.00	KONEX			N	N	N	N		N	3400	365	2	12.03	573400	191	9.88	3000	3400	3000	3490	2580	3035	3002.09	0.00	0	0	3645	3340	3140	2835	2635	3240	2735	13	455	500	1820	5	1	2564067	87	-8.29	55.74	12	0.01	-410.00	61.00	5340	20230830	-36.33	2220	20230405	53.15	4745	-28.35	20240111	2940	15.65	20240221	5340	-36.33	20230830	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20240222	111152	57	100.00	KONEX			N	N	N	N		N	3400	365	2	12.03	573400	191	9.88	3000	3400	3000	3490	2580	3035	3002.09	0.00	0	0	3645	3340	3140	2835	2635	3240	2735	13	455	500	1820	5	1	2564067	87	-8.29	55.74	12	0.01	-410.00	61.00	5340	20230830	-36.33	2220	20230405	53.15	4745	-28.35	20240111	2940	15.65	20240221	5340	-36.33	20230830	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20240222	101142	57	100.00	KONEX			N	N	N	N		N	3400	365	2	12.03	573400	191	9.88	3000	3400	3000	3490	2580	3035	3002.09	0.00	0	0	3645	3340	3140	2835	2635	3240	2735	13	455	500	1820	5	1	2564067	87	-8.29	55.74	12	0.01	-410.00	61.00	5340	20230830	-36.33	2220	20230405	53.15	4745	-28.35	20240111	2940	15.65	20240221	5340	-36.33	20230830	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20240222	091202	57	100.00	KONEX			N	N	N	N		N	3400	365	2	12.03	573400	191	9.88	3000	3400	3000	3490	2580	3035	3002.09	0.00	0	0	3645	3340	3140	2835	2635	3240	2735	13	455	500	1820	5	1	2564067	87	-8.29	55.74	12	0.01	-410.00	61.00	5340	20230830	-36.33	2220	20230405	53.15	4745	-28.35	20240111	2940	15.65	20240221	5340	-36.33	20230830	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20240221	161146	57	100.00	KONEX			N	N	N	N		N	3035	-420	5	-12.16	5701610	1933	193300.00	3445	3445	2940	3970	2940	3455	2949.62	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	13	515	500	2070	5	1	2564067	78	-7.40	49.75	12	0.08	-410.00	61.00	5340	20230830	-43.16	2220	20230405	36.71	4745	-36.04	20240111	2940	3.23	20240221	5340	-43.16	20230830	2220	36.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20240221	151137	57	100.00	KONEX			N	N	N	N		N	3035	-420	5	-12.16	5701610	1933	193300.00	3445	3445	2940	3970	2940	3455	2949.62	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	13	515	500	2070	5	1	2564067	78	-7.40	49.75	12	0.08	-410.00	61.00	5340	20230830	-43.16	2220	20230405	36.71	4745	-36.04	20240111	2940	3.23	20240221	5340	-43.16	20230830	2220	36.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20240221	141136	57	100.00	KONEX			N	N	N	N		N	3035	-420	5	-12.16	5701610	1933	193300.00	3445	3445	2940	3970	2940	3455	2949.62	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	13	515	500	2070	5	1	2564067	78	-7.40	49.75	12	0.08	-410.00	61.00	5340	20230830	-43.16	2220	20230405	36.71	4745	-36.04	20240111	2940	3.23	20240221	5340	-43.16	20230830	2220	36.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20240221	131136	57	100.00	KONEX			N	N	N	N		N	2950	-505	5	-14.62	4550735	1542	154200.00	3445	3445	2950	3970	2940	3455	2951.19	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	13	515	500	2070	5	1	2564067	76	-7.20	48.36	12	0.06	-410.00	61.00	5340	20230830	-44.76	2220	20230405	32.88	4745	-37.83	20240111	2950	0.00	20240221	5340	-44.76	20230830	2220	32.88	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20240221	121140	57	100.00	KONEX			N	N	N	N		N	3090	-365	5	-10.56	4137735	1402	140200.00	3445	3445	2950	3970	2940	3455	2951.31	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	13	515	500	2070	5	1	2564067	79	-7.54	50.66	12	0.05	-410.00	61.00	5340	20230830	-42.13	2220	20230405	39.19	4745	-34.88	20240111	2950	4.75	20240221	5340	-42.13	20230830	2220	39.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20240221	111145	57	100.00	KONEX			N	N	N	N		N	3090	-365	5	-10.56	4137735	1402	140200.00	3445	3445	2950	3970	2940	3455	2951.31	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	13	515	500	2070	5	1	2564067	79	-7.54	50.66	12	0.05	-410.00	61.00	5340	20230830	-42.13	2220	20230405	39.19	4745	-34.88	20240111	2950	4.75	20240221	5340	-42.13	20230830	2220	39.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20240221	101134	57	100.00	KONEX			N	N	N	N		N	3090	-365	5	-10.56	4137735	1402	140200.00	3445	3445	2950	3970	2940	3455	2951.31	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	13	515	500	2070	5	1	2564067	79	-7.54	50.66	12	0.05	-410.00	61.00	5340	20230830	-42.13	2220	20230405	39.19	4745	-34.88	20240111	2950	4.75	20240221	5340	-42.13	20230830	2220	39.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20240221	091138	57	100.00	KONEX			N	N	N	N		N	3445	-10	5	-0.29	3445	1	100.00	3445	3445	3445	3970	2940	3455	3445.00	0.00	0	0	3455	3455	3455	3455	3455	3455	3455	13	515	500	2070	5	1	2564067	88	-8.40	56.48	12	0.00	-410.00	61.00	5340	20230830	-35.49	2220	20230405	55.18	4745	-27.40	20240111	2975	15.80	20240207	5340	-35.49	20230830	2220	55.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20240220	161130	57	100.00	KONEX			N	N	N	N		N	3455	10	2	0.29	3455	1	100.00	3455	3455	3455	3960	2930	3445	3455.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	13	515	500	2060	5	1	2564067	89	-8.43	56.64	12	0.00	-410.00	61.00	5340	20230830	-35.30	2220	20230405	55.63	4745	-27.19	20240111	2975	16.13	20240207	5340	-35.30	20230830	2220	55.63	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20240220	151128	57	100.00	KONEX			N	N	N	N		N	3455	10	2	0.29	3455	1	100.00	3455	3455	3455	3960	2930	3445	3455.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	13	515	500	2060	5	1	2564067	89	-8.43	56.64	12	0.00	-410.00	61.00	5340	20230830	-35.30	2220	20230405	55.63	4745	-27.19	20240111	2975	16.13	20240207	5340	-35.30	20230830	2220	55.63	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20240220	141123	57	100.00	KONEX			N	N	N	N		N	3455	10	2	0.29	3455	1	100.00	3455	3455	3455	3960	2930	3445	3455.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	13	515	500	2060	5	1	2564067	89	-8.43	56.64	12	0.00	-410.00	61.00	5340	20230830	-35.30	2220	20230405	55.63	4745	-27.19	20240111	2975	16.13	20240207	5340	-35.30	20230830	2220	55.63	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20240220	131129	57	100.00	KONEX			N	N	N	N		N	3455	10	2	0.29	3455	1	100.00	3455	3455	3455	3960	2930	3445	3455.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	13	515	500	2060	5	1	2564067	89	-8.43	56.64	12	0.00	-410.00	61.00	5340	20230830	-35.30	2220	20230405	55.63	4745	-27.19	20240111	2975	16.13	20240207	5340	-35.30	20230830	2220	55.63	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20240220	121119	57	100.00	KONEX			N	N	N	N		N	3455	10	2	0.29	3455	1	100.00	3455	3455	3455	3960	2930	3445	3455.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	13	515	500	2060	5	1	2564067	89	-8.43	56.64	12	0.00	-410.00	61.00	5340	20230830	-35.30	2220	20230405	55.63	4745	-27.19	20240111	2975	16.13	20240207	5340	-35.30	20230830	2220	55.63	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20240220	111124	57	100.00	KONEX			N	N	N	N		N	3455	10	2	0.29	3455	1	100.00	3455	3455	3455	3960	2930	3445	3455.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	13	515	500	2060	5	1	2564067	89	-8.43	56.64	12	0.00	-410.00	61.00	5340	20230830	-35.30	2220	20230405	55.63	4745	-27.19	20240111	2975	16.13	20240207	5340	-35.30	20230830	2220	55.63	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20240220	101117	57	100.00	KONEX			N	N	N	N		N	3455	10	2	0.29	3455	1	100.00	3455	3455	3455	3960	2930	3445	3455.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	13	515	500	2060	5	1	2564067	89	-8.43	56.64	12	0.00	-410.00	61.00	5340	20230830	-35.30	2220	20230405	55.63	4745	-27.19	20240111	2975	16.13	20240207	5340	-35.30	20230830	2220	55.63	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20240220	091138	57	100.00	KONEX			N	N	N	N		N	3455	10	2	0.29	3455	1	100.00	3455	3455	3455	3960	2930	3445	3455.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	13	515	500	2060	5	1	2564067	89	-8.43	56.64	12	0.00	-410.00	61.00	5340	20230830	-35.30	2220	20230405	55.63	4745	-27.19	20240111	2975	16.13	20240207	5340	-35.30	20230830	2220	55.63	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20240219	161132	57	100.00	KONEX			N	N	N	N		N	3445	45	2	1.32	3445	1	1.01	3445	3445	3445	3910	2890	3400	3445.00	0.00	0	0	3616	3507	3291	3182	2966	3562	3237	13	510	500	2040	5	1	2564067	88	-8.40	56.48	12	0.00	-410.00	61.00	5340	20230830	-35.49	2220	20230405	55.18	4745	-27.40	20240111	2975	15.80	20240207	5340	-35.49	20230830	2220	55.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20240219	151134	57	100.00	KONEX			N	N	N	N		N	3445	45	2	1.32	3445	1	1.01	3445	3445	3445	3910	2890	3400	3445.00	0.00	0	0	3616	3507	3291	3182	2966	3562	3237	13	510	500	2040	5	1	2564067	88	-8.40	56.48	12	0.00	-410.00	61.00	5340	20230830	-35.49	2220	20230405	55.18	4745	-27.40	20240111	2975	15.80	20240207	5340	-35.49	20230830	2220	55.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20240219	141134	57	100.00	KONEX			N	N	N	N		N	3445	45	2	1.32	3445	1	1.01	3445	3445	3445	3910	2890	3400	3445.00	0.00	0	0	3616	3507	3291	3182	2966	3562	3237	13	510	500	2040	5	1	2564067	88	-8.40	56.48	12	0.00	-410.00	61.00	5340	20230830	-35.49	2220	20230405	55.18	4745	-27.40	20240111	2975	15.80	20240207	5340	-35.49	20230830	2220	55.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20240219	131132	57	100.00	KONEX			N	N	N	N		N	3445	45	2	1.32	3445	1	1.01	3445	3445	3445	3910	2890	3400	3445.00	0.00	0	0	3616	3507	3291	3182	2966	3562	3237	13	510	500	2040	5	1	2564067	88	-8.40	56.48	12	0.00	-410.00	61.00	5340	20230830	-35.49	2220	20230405	55.18	4745	-27.40	20240111	2975	15.80	20240207	5340	-35.49	20230830	2220	55.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20240219	121131	57	100.00	KONEX			N	N	N	N		N	3445	45	2	1.32	3445	1	1.01	3445	3445	3445	3910	2890	3400	3445.00	0.00	0	0	3616	3507	3291	3182	2966	3562	3237	13	510	500	2040	5	1	2564067	88	-8.40	56.48	12	0.00	-410.00	61.00	5340	20230830	-35.49	2220	20230405	55.18	4745	-27.40	20240111	2975	15.80	20240207	5340	-35.49	20230830	2220	55.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20240219	111127	57	100.00	KONEX			N	N	N	N		N	3445	45	2	1.32	3445	1	1.01	3445	3445	3445	3910	2890	3400	3445.00	0.00	0	0	3616	3507	3291	3182	2966	3562	3237	13	510	500	2040	5	1	2564067	88	-8.40	56.48	12	0.00	-410.00	61.00	5340	20230830	-35.49	2220	20230405	55.18	4745	-27.40	20240111	2975	15.80	20240207	5340	-35.49	20230830	2220	55.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20240219	101123	57	100.00	KONEX			N	N	N	N		N	3445	45	2	1.32	3445	1	1.01	3445	3445	3445	3910	2890	3400	3445.00	0.00	0	0	3616	3507	3291	3182	2966	3562	3237	13	510	500	2040	5	1	2564067	88	-8.40	56.48	12	0.00	-410.00	61.00	5340	20230830	-35.49	2220	20230405	55.18	4745	-27.40	20240111	2975	15.80	20240207	5340	-35.49	20230830	2220	55.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20240219	091125	57	100.00	KONEX			N	N	N	N		N	3445	45	2	1.32	3445	1	1.01	3445	3445	3445	3910	2890	3400	3445.00	0.00	0	0	3616	3507	3291	3182	2966	3562	3237	13	510	500	2040	5	1	2564067	88	-8.40	56.48	12	0.00	-410.00	61.00	5340	20230830	-35.49	2220	20230405	55.18	4745	-27.40	20240111	2975	15.80	20240207	5340	-35.49	20230830	2220	55.18	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20240216	161113	57	100.00	KONEX			N	N	N	N		N	3400	325	2	10.57	304750	99	4.21	3075	3400	3075	3535	2615	3075	3078.28	0.00	0	0	3768	3421	3198	2851	2628	3310	2740	13	460	500	1840	5	1	2564067	87	-8.29	55.74	12	0.00	-410.00	61.00	5340	20230830	-36.33	2220	20230405	53.15	4745	-28.35	20240111	2975	14.29	20240207	5340	-36.33	20230830	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20240216	151125	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	64575	21	0.89	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3768	3421	3198	2851	2628	3310	2740	13	460	500	1840	5	1	2564067	79	-7.50	50.41	12	0.00	-410.00	61.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2975	3.36	20240207	5340	-42.42	20230830	2220	38.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20240216	141128	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	64575	21	0.89	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3768	3421	3198	2851	2628	3310	2740	13	460	500	1840	5	1	2564067	79	-7.50	50.41	12	0.00	-410.00	61.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2975	3.36	20240207	5340	-42.42	20230830	2220	38.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20240216	131120	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	64575	21	0.89	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3768	3421	3198	2851	2628	3310	2740	13	460	500	1840	5	1	2564067	79	-7.50	50.41	12	0.00	-410.00	61.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2975	3.36	20240207	5340	-42.42	20230830	2220	38.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20240216	121126	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	49200	16	0.68	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3768	3421	3198	2851	2628	3310	2740	13	460	500	1840	5	1	2564067	79	-7.50	50.41	12	0.00	-410.00	61.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2975	3.36	20240207	5340	-42.42	20230830	2220	38.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20240216	111131	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	33825	11	0.47	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3768	3421	3198	2851	2628	3310	2740	13	460	500	1840	5	1	2564067	79	-7.50	50.41	12	0.00	-410.00	61.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2975	3.36	20240207	5340	-42.42	20230830	2220	38.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20240216	091119	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	3075	1	0.04	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3768	3421	3198	2851	2628	3310	2740	13	460	500	1840	5	1	2564067	79	-7.50	50.41	12	0.00	-410.00	61.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2975	3.36	20240207	5340	-42.42	20230830	2220	38.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20240215	161114	57	100.00	KONEX			N	N	N	N		N	3075	-425	5	-12.14	7144915	2351	147.31	3545	3545	2975	4025	2975	3500	3039.10	0.00	0	0	3830	3665	3335	3170	2840	3747	3252	13	525	500	2100	5	1	2564067	79	-7.50	50.41	12	0.09	-410.00	61.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2975	3.36	20240215	5340	-42.42	20230830	2220	38.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20240215	151121	57	100.00	KONEX			N	N	N	N		N	3075	-425	5	-12.14	6822040	2246	140.73	3545	3545	2975	4025	2975	3500	3037.42	0.00	0	0	3830	3665	3335	3170	2840	3747	3252	13	525	500	2100	5	1	2564067	79	-7.50	50.41	12	0.09	-410.00	61.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2975	3.36	20240215	5340	-42.42	20230830	2220	38.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20240215	141113	57	100.00	KONEX			N	N	N	N		N	3025	-475	5	-13.57	3709990	1226	76.82	3545	3545	2975	4025	2975	3500	3026.09	0.00	0	0	3830	3665	3335	3170	2840	3747	3252	13	525	500	2100	5	1	2564067	78	-7.38	49.59	12	0.05	-410.00	61.00	5340	20230830	-43.35	2220	20230405	36.26	4745	-36.25	20240111	2975	1.68	20240215	5340	-43.35	20230830	2220	36.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20240215	131036	57	100.00	KONEX			N	N	N	N		N	3025	-475	5	-13.57	3709990	1226	76.82	3545	3545	2975	4025	2975	3500	3026.09	0.00	0	0	3830	3665	3335	3170	2840	3747	3252	13	525	500	2100	5	1	2564067	78	-7.38	49.59	12	0.05	-410.00	61.00	5340	20230830	-43.35	2220	20230405	36.26	4745	-36.25	20240111	2975	1.68	20240215	5340	-43.35	20230830	2220	36.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20240215	121114	57	100.00	KONEX			N	N	N	N		N	3100	-400	5	-11.43	2455845	805	50.44	3545	3545	2975	4025	2975	3500	3050.74	0.00	0	0	3830	3665	3335	3170	2840	3747	3252	13	525	500	2100	5	1	2564067	79	-7.56	50.82	12	0.03	-410.00	61.00	5340	20230830	-41.95	2220	20230405	39.64	4745	-34.67	20240111	2975	4.20	20240215	5340	-41.95	20230830	2220	39.64	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20240215	111105	57	100.00	KONEX			N	N	N	N		N	3100	-400	5	-11.43	1946995	634	39.72	3545	3545	3000	4025	2975	3500	3070.97	0.00	0	0	3830	3665	3335	3170	2840	3747	3252	13	525	500	2100	5	1	2564067	79	-7.56	50.82	12	0.02	-410.00	61.00	5340	20230830	-41.95	2220	20230405	39.64	4745	-34.67	20240111	2975	4.20	20240207	5340	-41.95	20230830	2220	39.64	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20240215	091110	57	100.00	KONEX			N	N	N	N		N	3545	45	2	1.29	255240	72	4.51	3545	3545	3545	4025	2975	3500	3545.00	0.00	0	0	3830	3665	3335	3170	2840	3747	3252	13	525	500	2100	5	1	2564067	91	-8.65	58.11	12	0.00	-410.00	61.00	5340	20230830	-33.61	2220	20230405	59.68	4745	-25.29	20240111	2975	19.16	20240207	5340	-33.61	20230830	2220	59.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
88	20240214	161101	57	100.00	KONEX			N	N	N	N		N	3500	-30	5	-0.85	4868515	1596	35.99	3295	3500	3005	4055	3005	3530	3050.45	0.00	0	0	3916	3722	3366	3172	2816	3545	2995	13	525	500	2110	5	1	2564067	90	-8.54	57.38	12	0.06	-410.00	61.00	5340	20230830	-34.46	2220	20230405	57.66	4745	-26.24	20240111	2975	17.65	20240207	5340	-34.46	20230830	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
89	20240214	151105	57	100.00	KONEX			N	N	N	N		N	3095	-435	5	-12.32	2941870	975	21.98	3295	3295	3005	4055	3005	3530	3017.30	0.00	0	0	3916	3722	3366	3172	2816	3545	2995	13	525	500	2110	5	1	2564067	79	-7.55	50.74	12	0.04	-410.00	61.00	5340	20230830	-42.04	2220	20230405	39.41	4745	-34.77	20240111	2975	4.03	20240207	5340	-42.04	20230830	2220	39.41	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
90	20240214	141059	57	100.00	KONEX			N	N	N	N		N	3085	-445	5	-12.61	2907900	964	21.74	3295	3295	3005	4055	3005	3530	3016.49	0.00	0	0	3916	3722	3366	3172	2816	3545	2995	13	525	500	2110	5	1	2564067	79	-7.52	50.57	12	0.04	-410.00	61.00	5340	20230830	-42.23	2220	20230405	38.96	4745	-34.98	20240111	2975	3.70	20240207	5340	-42.23	20230830	2220	38.96	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
91	20240214	131103	57	100.00	KONEX			N	N	N	N		N	3100	-430	5	-12.18	1853220	614	13.84	3295	3295	3005	4055	3005	3530	3018.27	0.00	0	0	3916	3722	3366	3172	2816	3545	2995	13	525	500	2110	5	1	2564067	79	-7.56	50.82	12	0.02	-410.00	61.00	5340	20230830	-41.95	2220	20230405	39.64	4745	-34.67	20240111	2975	4.20	20240207	5340	-41.95	20230830	2220	39.64	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
92	20240214	121053	57	100.00	KONEX			N	N	N	N		N	3100	-430	5	-12.18	1853220	614	13.84	3295	3295	3005	4055	3005	3530	3018.27	0.00	0	0	3916	3722	3366	3172	2816	3545	2995	13	525	500	2110	5	1	2564067	79	-7.56	50.82	12	0.02	-410.00	61.00	5340	20230830	-41.95	2220	20230405	39.64	4745	-34.67	20240111	2975	4.20	20240207	5340	-41.95	20230830	2220	39.64	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
93	20240214	111058	57	100.00	KONEX			N	N	N	N		N	3100	-430	5	-12.18	1853220	614	13.84	3295	3295	3005	4055	3005	3530	3018.27	0.00	0	0	3916	3722	3366	3172	2816	3545	2995	13	525	500	2110	5	1	2564067	79	-7.56	50.82	12	0.02	-410.00	61.00	5340	20230830	-41.95	2220	20230405	39.64	4745	-34.67	20240111	2975	4.20	20240207	5340	-41.95	20230830	2220	39.64	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
94	20240214	091050	57	100.00	KONEX			N	N	N	N		N	3295	-235	5	-6.66	32950	10	0.23	3295	3295	3295	4055	3005	3530	3295.00	0.00	0	0	3916	3722	3366	3172	2816	3545	2995	13	525	500	2110	5	1	2564067	84	-8.04	54.02	12	0.00	-410.00	61.00	5340	20230830	-38.30	2220	20230405	48.42	4745	-30.56	20240111	2975	10.76	20240207	5340	-38.30	20230830	2220	48.42	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
95	20240213	161047	57	100.00	KONEX			N	N	N	N		N	3530	-10	5	-0.28	13593135	4435	4668.42	3560	3560	3010	4070	3010	3540	3064.97	0.00	0	0	3833	3686	3393	3246	2953	3760	3320	13	530	500	2120	5	1	2564067	91	-8.61	57.87	12	0.17	-410.00	61.00	5340	20230830	-33.90	2220	20230405	59.01	4745	-25.61	20240111	2975	18.66	20240207	5340	-33.90	20230830	2220	59.01	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
96	20240213	151047	57	100.00	KONEX			N	N	N	N		N	3140	-400	5	-11.30	13001060	4248	4471.58	3560	3560	3010	4070	3010	3540	3060.51	0.00	0	0	3833	3686	3393	3246	2953	3760	3320	13	530	500	2120	5	1	2564067	81	-7.66	51.48	12	0.17	-410.00	61.00	5340	20230830	-41.20	2220	20230405	41.44	4745	-33.83	20240111	2975	5.55	20240207	5340	-41.20	20230830	2220	41.44	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
97	20240213	141056	57	100.00	KONEX			N	N	N	N		N	3150	-390	5	-11.02	12859410	4203	4424.21	3560	3560	3010	4070	3010	3540	3059.58	0.00	0	0	3833	3686	3393	3246	2953	3760	3320	13	530	500	2120	5	1	2564067	81	-7.68	51.64	12	0.16	-410.00	61.00	5340	20230830	-41.01	2220	20230405	41.89	4745	-33.61	20240111	2975	5.88	20240207	5340	-41.01	20230830	2220	41.89	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
98	20240213	131041	57	100.00	KONEX			N	N	N	N		N	3010	-530	4	-14.97	11253680	3671	3864.21	3560	3560	3010	4070	3010	3540	3065.56	0.00	0	0	3833	3686	3393	3246	2953	3760	3320	13	530	500	2120	5	1	2564067	77	-7.34	49.34	12	0.14	-410.00	61.00	5340	20230830	-43.63	2220	20230405	35.59	4745	-36.56	20240111	2975	1.18	20240207	5340	-43.63	20230830	2220	35.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
99	20240213	121054	57	100.00	KONEX			N	N	N	N		N	3555	15	2	0.42	3727115	1202	1265.26	3560	3560	3100	4070	3010	3540	3100.76	0.00	0	0	3833	3686	3393	3246	2953	3760	3320	13	530	500	2120	5	1	2564067	91	-8.67	58.28	12	0.05	-410.00	61.00	5340	20230830	-33.43	2220	20230405	60.14	4745	-25.08	20240111	2975	19.50	20240207	5340	-33.43	20230830	2220	60.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
100	20240213	111120	57	100.00	KONEX			N	N	N	N		N	3555	15	2	0.42	3727115	1202	1265.26	3560	3560	3100	4070	3010	3540	3100.76	0.00	0	0	3833	3686	3393	3246	2953	3760	3320	13	530	500	2120	5	1	2564067	91	-8.67	58.28	12	0.05	-410.00	61.00	5340	20230830	-33.43	2220	20230405	60.14	4745	-25.08	20240111	2975	19.50	20240207	5340	-33.43	20230830	2220	60.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
101	20240213	100941	57	100.00	KONEX			N	N	N	N		N	3555	15	2	0.42	3727115	1202	1265.26	3560	3560	3100	4070	3010	3540	3100.76	0.00	0	0	3833	3686	3393	3246	2953	3760	3320	13	530	500	2120	5	1	2564067	91	-8.67	58.28	12	0.05	-410.00	61.00	5340	20230830	-33.43	2220	20230405	60.14	4745	-25.08	20240111	2975	19.50	20240207	5340	-33.43	20230830	2220	60.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N