KissMeData/238500/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	160953	57	100.00	KONEX			N	N	N	N		N	959	-169	5	-14.98	1034910464	1046995	292.44	1101	1104	959	1297	959	1128	988.46	0.00	0	0	1198	1163	1143	1108	1088	1153	1098	56	169	200	720	1	1	27903426	268	-3.76	4.46	12	3.75	-255.00	215.00	1289	20240201	-25.60	506	20230519	89.53	1289	-25.60	20240201	730	31.37	20240102	1289	-25.60	20240201	506	89.53	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
3	20240229	150957	57	100.00	KONEX			N	N	N	N		N	959	-169	4	-14.98	1027693030	1039469	290.34	1101	1104	959	1297	959	1128	988.67	0.00	0	0	1198	1163	1143	1108	1088	1153	1098	56	169	200	720	1	1	27903426	268	-3.76	4.46	12	3.73	-255.00	215.00	1289	20240201	-25.60	506	20230519	89.53	1289	-25.60	20240201	730	31.37	20240102	1289	-25.60	20240201	506	89.53	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
4	20240229	140958	57	100.00	KONEX			N	N	N	N		N	959	-169	4	-14.98	1014041665	1025234	286.36	1101	1104	959	1297	959	1128	989.08	0.00	0	0	1198	1163	1143	1108	1088	1153	1098	56	169	200	720	1	1	27903426	268	-3.76	4.46	12	3.67	-255.00	215.00	1289	20240201	-25.60	506	20230519	89.53	1289	-25.60	20240201	730	31.37	20240102	1289	-25.60	20240201	506	89.53	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
5	20240229	130956	57	100.00	KONEX			N	N	N	N		N	959	-169	4	-14.98	941564281	949658	265.26	1101	1104	959	1297	959	1128	991.48	0.00	0	0	1198	1163	1143	1108	1088	1153	1098	56	169	200	720	1	1	27903426	268	-3.76	4.46	12	3.40	-255.00	215.00	1289	20240201	-25.60	506	20230519	89.53	1289	-25.60	20240201	730	31.37	20240102	1289	-25.60	20240201	506	89.53	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
6	20240229	120956	57	100.00	KONEX			N	N	N	N		N	959	-169	4	-14.98	855531810	859992	240.21	1101	1104	959	1297	959	1128	994.81	0.00	0	0	1198	1163	1143	1108	1088	1153	1098	56	169	200	720	1	1	27903426	268	-3.76	4.46	12	3.08	-255.00	215.00	1289	20240201	-25.60	506	20230519	89.53	1289	-25.60	20240201	730	31.37	20240102	1289	-25.60	20240201	506	89.53	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
7	20240229	110957	57	100.00	KONEX			N	N	N	N		N	968	-160	5	-14.18	763490548	764165	213.44	1101	1104	959	1297	959	1128	999.12	0.00	0	0	1198	1163	1143	1108	1088	1153	1098	56	169	200	720	1	1	27903426	270	-3.80	4.50	12	2.74	-255.00	215.00	1289	20240201	-24.90	506	20230519	91.30	1289	-24.90	20240201	730	32.60	20240102	1289	-24.90	20240201	506	91.30	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
8	20240229	100959	57	100.00	KONEX			N	N	N	N		N	1005	-123	5	-10.90	414953433	403824	112.79	1101	1104	978	1297	959	1128	1027.56	0.00	0	0	1198	1163	1143	1108	1088	1153	1098	56	169	200	720	1	1	27903426	280	-3.94	4.67	12	1.45	-255.00	215.00	1289	20240201	-22.03	506	20230519	98.62	1289	-22.03	20240201	730	37.67	20240102	1289	-22.03	20240201	506	98.62	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
9	20240229	090956	57	100.00	KONEX			N	N	N	N		N	1102	-26	5	-2.30	44676458	40564	11.33	1101	1104	1099	1297	959	1128	1101.38	0.00	0	0	1198	1163	1143	1108	1088	1153	1098	56	169	200	720	1	1	27903426	307	-4.32	5.13	12	0.15	-255.00	215.00	1289	20240201	-14.51	506	20230519	117.79	1289	-14.51	20240201	730	50.96	20240102	1289	-14.51	20240201	506	117.79	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
10	20240228	160900	57	100.00	KONEX			N	N	N	N		N	1128	-11	5	-0.97	411508758	358017	83.23	1160	1178	1123	1309	969	1139	1149.41	0.00	0	0	1257	1198	1139	1080	1021	1168	1050	56	170	200	720	1	1	27903426	315	-4.42	5.25	12	1.28	-255.00	215.00	1289	20240201	-12.49	506	20230519	122.92	1289	-12.49	20240201	730	54.52	20240102	1289	-12.49	20240201	506	122.92	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
11	20240228	150900	57	100.00	KONEX			N	N	N	N		N	1135	-4	5	-0.35	402089561	349677	81.29	1160	1178	1123	1309	969	1139	1149.89	0.00	0	0	1257	1198	1139	1080	1021	1168	1050	56	170	200	720	1	1	27903426	317	-4.45	5.28	12	1.25	-255.00	215.00	1289	20240201	-11.95	506	20230519	124.31	1289	-11.95	20240201	730	55.48	20240102	1289	-11.95	20240201	506	124.31	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
12	20240228	140956	57	100.00	KONEX			N	N	N	N		N	1123	-16	5	-1.40	392606240	341315	79.35	1160	1178	1123	1309	969	1139	1150.28	0.00	0	0	1257	1198	1139	1080	1021	1168	1050	56	170	200	720	1	1	27903426	313	-4.40	5.22	12	1.22	-255.00	215.00	1289	20240201	-12.88	506	20230519	121.94	1289	-12.88	20240201	730	53.84	20240102	1289	-12.88	20240201	506	121.94	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
13	20240228	130955	57	100.00	KONEX			N	N	N	N		N	1138	-1	5	-0.09	366482416	318148	73.96	1160	1178	1127	1309	969	1139	1151.92	0.00	0	0	1257	1198	1139	1080	1021	1168	1050	56	170	200	720	1	1	27903426	318	-4.46	5.29	12	1.14	-255.00	215.00	1289	20240201	-11.71	506	20230519	124.90	1289	-11.71	20240201	730	55.89	20240102	1289	-11.71	20240201	506	124.90	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
14	20240228	120959	57	100.00	KONEX			N	N	N	N		N	1157	18	2	1.58	321921317	278830	64.82	1160	1178	1139	1309	969	1139	1154.54	0.00	0	0	1257	1198	1139	1080	1021	1168	1050	56	170	200	720	1	1	27903426	323	-4.54	5.38	12	1.00	-255.00	215.00	1289	20240201	-10.24	506	20230519	128.66	1289	-10.24	20240201	730	58.49	20240102	1289	-10.24	20240201	506	128.66	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
15	20240228	110915	57	100.00	KONEX			N	N	N	N		N	1156	17	2	1.49	298305940	258186	60.02	1160	1178	1139	1309	969	1139	1155.39	0.00	0	0	1257	1198	1139	1080	1021	1168	1050	56	170	200	720	1	1	27903426	323	-4.53	5.38	12	0.93	-255.00	215.00	1289	20240201	-10.32	506	20230519	128.46	1289	-10.32	20240201	730	58.36	20240102	1289	-10.32	20240201	506	128.46	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
16	20240228	100956	57	100.00	KONEX			N	N	N	N		N	1159	20	2	1.76	268660963	232252	53.99	1160	1178	1139	1309	969	1139	1156.76	0.00	0	0	1257	1198	1139	1080	1021	1168	1050	56	170	200	720	1	1	27903426	323	-4.55	5.39	12	0.83	-255.00	215.00	1289	20240201	-10.09	506	20230519	129.05	1289	-10.09	20240201	730	58.77	20240102	1289	-10.09	20240201	506	129.05	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
17	20240228	090959	57	100.00	KONEX			N	N	N	N		N	1170	31	2	2.72	111106194	95840	22.28	1160	1170	1151	1309	969	1139	1159.29	0.00	0	0	1257	1198	1139	1080	1021	1168	1050	56	170	200	720	1	1	27903426	326	-4.59	5.44	12	0.34	-255.00	215.00	1289	20240201	-9.23	506	20230519	131.23	1289	-9.23	20240201	730	60.27	20240102	1289	-9.23	20240201	506	131.23	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
18	20240227	160955	57	100.00	KONEX			N	N	N	N		N	1139	-24	5	-2.06	478706831	430145	55.47	1198	1198	1080	1337	989	1163	1112.90	0.00	0	0	1267	1214	1147	1094	1027	1241	1121	56	174	200	740	1	1	27903426	318	-4.47	5.30	12	1.54	-255.00	215.00	1289	20240201	-11.64	506	20230519	125.10	1289	-11.64	20240201	730	56.03	20240102	1289	-11.64	20240201	506	125.10	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
19	20240227	150955	57	100.00	KONEX			N	N	N	N		N	1139	-24	5	-2.06	443325042	399132	51.47	1198	1198	1080	1337	989	1163	1110.72	0.00	0	0	1267	1214	1147	1094	1027	1241	1121	56	174	200	740	1	1	27903426	318	-4.47	5.30	12	1.43	-255.00	215.00	1289	20240201	-11.64	506	20230519	125.10	1289	-11.64	20240201	730	56.03	20240102	1289	-11.64	20240201	506	125.10	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
20	20240227	140952	57	100.00	KONEX			N	N	N	N		N	1130	-33	5	-2.84	429134512	386523	49.84	1198	1198	1080	1337	989	1163	1110.24	0.00	0	0	1267	1214	1147	1094	1027	1241	1121	56	174	200	740	1	1	27903426	315	-4.43	5.26	12	1.39	-255.00	215.00	1289	20240201	-12.34	506	20230519	123.32	1289	-12.34	20240201	730	54.79	20240102	1289	-12.34	20240201	506	123.32	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
21	20240227	130915	57	100.00	KONEX			N	N	N	N		N	1139	-24	5	-2.06	416370312	375274	48.39	1198	1198	1080	1337	989	1163	1109.51	0.00	0	0	1267	1214	1147	1094	1027	1241	1121	56	174	200	740	1	1	27903426	318	-4.47	5.30	12	1.34	-255.00	215.00	1289	20240201	-11.64	506	20230519	125.10	1289	-11.64	20240201	730	56.03	20240102	1289	-11.64	20240201	506	125.10	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
22	20240227	120957	57	100.00	KONEX			N	N	N	N		N	1136	-27	5	-2.32	353757255	319792	41.24	1198	1198	1080	1337	989	1163	1106.21	0.00	0	0	1267	1214	1147	1094	1027	1241	1121	56	174	200	740	1	1	27903426	317	-4.45	5.28	12	1.15	-255.00	215.00	1289	20240201	-11.87	506	20230519	124.51	1289	-11.87	20240201	730	55.62	20240102	1289	-11.87	20240201	506	124.51	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
23	20240227	110956	57	100.00	KONEX			N	N	N	N		N	1117	-46	5	-3.96	329397277	298106	38.44	1198	1198	1080	1337	989	1163	1104.97	0.00	0	0	1267	1214	1147	1094	1027	1241	1121	56	174	200	740	1	1	27903426	312	-4.38	5.20	12	1.07	-255.00	215.00	1289	20240201	-13.34	506	20230519	120.75	1289	-13.34	20240201	730	53.01	20240102	1289	-13.34	20240201	506	120.75	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
24	20240227	100951	57	100.00	KONEX			N	N	N	N		N	1081	-82	5	-7.05	298534233	269931	34.81	1198	1198	1080	1337	989	1163	1105.96	0.00	0	0	1267	1214	1147	1094	1027	1241	1121	56	174	200	740	1	1	27903426	302	-4.24	5.03	12	0.97	-255.00	215.00	1289	20240201	-16.14	506	20230519	113.64	1289	-16.14	20240201	730	48.08	20240102	1289	-16.14	20240201	506	113.64	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
25	20240227	090955	57	100.00	KONEX			N	N	N	N		N	1147	-16	5	-1.38	45043220	40393	5.21	1198	1198	1103	1337	989	1163	1115.12	0.00	0	0	1267	1214	1147	1094	1027	1241	1121	56	174	200	740	1	1	27903426	320	-4.50	5.33	12	0.14	-255.00	215.00	1289	20240201	-11.02	506	20230519	126.68	1289	-11.02	20240201	730	57.12	20240102	1289	-11.02	20240201	506	126.68	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
26	20240226	160950	57	100.00	KONEX			N	N	N	N		N	1163	58	2	5.25	890684142	775508	274.61	1104	1200	1080	1270	940	1105	1148.52	0.00	0	0	1173	1138	1114	1079	1055	1127	1068	56	165	200	700	1	1	27903426	325	-4.56	5.41	12	2.78	-255.00	215.00	1289	20240201	-9.78	506	20230519	129.84	1289	-9.78	20240201	730	59.32	20240102	1289	-9.78	20240201	506	129.84	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
27	20240226	150946	57	100.00	KONEX			N	N	N	N		N	1164	59	2	5.34	828421417	722016	255.67	1104	1200	1080	1270	940	1105	1147.37	0.00	0	0	1173	1138	1114	1079	1055	1127	1068	56	165	200	700	1	1	27903426	325	-4.56	5.41	12	2.59	-255.00	215.00	1289	20240201	-9.70	506	20230519	130.04	1289	-9.70	20240201	730	59.45	20240102	1289	-9.70	20240201	506	130.04	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
28	20240226	140949	57	100.00	KONEX			N	N	N	N		N	1175	70	2	6.33	685642512	597607	211.62	1104	1200	1080	1270	940	1105	1147.31	0.00	0	0	1173	1138	1114	1079	1055	1127	1068	56	165	200	700	1	1	27903426	328	-4.61	5.47	12	2.14	-255.00	215.00	1289	20240201	-8.84	506	20230519	132.21	1289	-8.84	20240201	730	60.96	20240102	1289	-8.84	20240201	506	132.21	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
29	20240226	130942	57	100.00	KONEX			N	N	N	N		N	1183	78	2	7.06	426902985	372261	131.82	1104	1200	1080	1270	940	1105	1146.78	0.00	0	0	1173	1138	1114	1079	1055	1127	1068	56	165	200	700	1	1	27903426	330	-4.64	5.50	12	1.33	-255.00	215.00	1289	20240201	-8.22	506	20230519	133.79	1289	-8.22	20240201	730	62.05	20240102	1289	-8.22	20240201	506	133.79	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
30	20240226	120942	57	100.00	KONEX			N	N	N	N		N	1145	40	2	3.62	173655588	154526	54.72	1104	1150	1080	1270	940	1105	1123.80	0.00	0	0	1173	1138	1114	1079	1055	1127	1068	56	165	200	700	1	1	27903426	319	-4.49	5.33	12	0.55	-255.00	215.00	1289	20240201	-11.17	506	20230519	126.28	1289	-11.17	20240201	730	56.85	20240102	1289	-11.17	20240201	506	126.28	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
31	20240226	110941	57	100.00	KONEX			N	N	N	N		N	1108	3	2	0.27	53180795	48843	17.30	1104	1136	1080	1270	940	1105	1088.81	0.00	0	0	1173	1138	1114	1079	1055	1127	1068	56	165	200	700	1	1	27903426	309	-4.35	5.15	12	0.18	-255.00	215.00	1289	20240201	-14.04	506	20230519	118.97	1289	-14.04	20240201	730	51.78	20240102	1289	-14.04	20240201	506	118.97	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
32	20240226	100938	57	100.00	KONEX			N	N	N	N		N	1086	-19	5	-1.72	44871542	41308	14.63	1104	1136	1080	1270	940	1105	1086.27	0.00	0	0	1173	1138	1114	1079	1055	1127	1068	56	165	200	700	1	1	27903426	303	-4.26	5.05	12	0.15	-255.00	215.00	1289	20240201	-15.75	506	20230519	114.62	1289	-15.75	20240201	730	48.77	20240102	1289	-15.75	20240201	506	114.62	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
33	20240226	090937	57	100.00	KONEX			N	N	N	N		N	1108	3	2	0.27	6115221	5627	1.99	1104	1136	1080	1270	940	1105	1086.76	0.00	0	0	1173	1138	1114	1079	1055	1127	1068	56	165	200	700	1	1	27903426	309	-4.35	5.15	12	0.02	-255.00	215.00	1289	20240201	-14.04	506	20230519	118.97	1289	-14.04	20240201	730	51.78	20240102	1289	-14.04	20240201	506	118.97	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
34	20240223	160939	57	100.00	KONEX			N	N	N	N		N	1105	-42	5	-3.66	314423925	282402	112.70	1147	1149	1090	1319	975	1147	1114.25	0.00	0	0	1218	1182	1144	1108	1070	1163	1089	56	172	200	730	1	1	27903426	308	-4.33	5.14	12	1.01	-255.00	215.00	1289	20240201	-14.27	506	20230519	118.38	1289	-14.27	20240201	730	51.37	20240102	1289	-14.27	20240201	506	118.38	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
35	20240223	150931	57	100.00	KONEX			N	N	N	N		N	1113	-34	5	-2.96	265227782	237991	94.98	1147	1149	1090	1319	975	1147	1114.44	0.00	0	0	1218	1182	1144	1108	1070	1163	1089	56	172	200	730	1	1	27903426	311	-4.36	5.18	12	0.85	-255.00	215.00	1289	20240201	-13.65	506	20230519	119.96	1289	-13.65	20240201	730	52.47	20240102	1289	-13.65	20240201	506	119.96	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
36	20240223	140934	57	100.00	KONEX			N	N	N	N		N	1120	-27	5	-2.35	190888758	170654	68.10	1147	1149	1101	1319	975	1147	1118.57	0.00	0	0	1218	1182	1144	1108	1070	1163	1089	56	172	200	730	1	1	27903426	313	-4.39	5.21	12	0.61	-255.00	215.00	1289	20240201	-13.11	506	20230519	121.34	1289	-13.11	20240201	730	53.42	20240102	1289	-13.11	20240201	506	121.34	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
37	20240223	130930	57	100.00	KONEX			N	N	N	N		N	1127	-20	5	-1.74	165330199	147744	58.96	1147	1149	1101	1319	975	1147	1119.03	0.00	0	0	1218	1182	1144	1108	1070	1163	1089	56	172	200	730	1	1	27903426	314	-4.42	5.24	12	0.53	-255.00	215.00	1289	20240201	-12.57	506	20230519	122.73	1289	-12.57	20240201	730	54.38	20240102	1289	-12.57	20240201	506	122.73	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
38	20240223	120934	57	100.00	KONEX			N	N	N	N		N	1121	-26	5	-2.27	134587073	120264	48.00	1147	1149	1101	1319	975	1147	1119.10	0.00	0	0	1218	1182	1144	1108	1070	1163	1089	56	172	200	730	1	1	27903426	313	-4.40	5.21	12	0.43	-255.00	215.00	1289	20240201	-13.03	506	20230519	121.54	1289	-13.03	20240201	730	53.56	20240102	1289	-13.03	20240201	506	121.54	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
39	20240223	110922	57	100.00	KONEX			N	N	N	N		N	1124	-23	5	-2.01	120007297	107244	42.80	1147	1149	1101	1319	975	1147	1119.01	0.00	0	0	1218	1182	1144	1108	1070	1163	1089	56	172	200	730	1	1	27903426	314	-4.41	5.23	12	0.38	-255.00	215.00	1289	20240201	-12.80	506	20230519	122.13	1289	-12.80	20240201	730	53.97	20240102	1289	-12.80	20240201	506	122.13	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
40	20240223	100928	57	100.00	KONEX			N	N	N	N		N	1129	-18	5	-1.57	68716890	61165	24.41	1147	1149	1110	1319	975	1147	1123.47	0.00	0	0	1218	1182	1144	1108	1070	1163	1089	56	172	200	730	1	1	27903426	315	-4.43	5.25	12	0.22	-255.00	215.00	1289	20240201	-12.41	506	20230519	123.12	1289	-12.41	20240201	730	54.66	20240102	1289	-12.41	20240201	506	123.12	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
41	20240223	090931	57	100.00	KONEX			N	N	N	N		N	1146	-1	5	-0.09	20737369	18455	7.37	1147	1149	1110	1319	975	1147	1123.67	0.00	0	0	1218	1182	1144	1108	1070	1163	1089	56	172	200	730	1	1	27903426	320	-4.49	5.33	12	0.07	-255.00	215.00	1289	20240201	-11.09	506	20230519	126.48	1289	-11.09	20240201	730	56.99	20240102	1289	-11.09	20240201	506	126.48	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
42	20240222	160917	57	100.00	KONEX			N	N	N	N		N	1147	-18	5	-1.55	285159596	250575	92.60	1163	1180	1106	1339	991	1165	1138.02	0.00	0	0	1203	1183	1155	1135	1107	1170	1122	56	174	200	740	1	1	27903426	320	-4.50	5.33	12	0.90	-255.00	215.00	1289	20240201	-11.02	506	20230519	126.68	1289	-11.02	20240201	730	57.12	20240102	1289	-11.02	20240201	506	126.68	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
43	20240222	150927	57	100.00	KONEX			N	N	N	N		N	1142	-23	5	-1.97	269756087	237120	87.63	1163	1180	1106	1339	991	1165	1137.64	0.00	0	0	1203	1183	1155	1135	1107	1170	1122	56	174	200	740	1	1	27903426	319	-4.48	5.31	12	0.85	-255.00	215.00	1289	20240201	-11.40	506	20230519	125.69	1289	-11.40	20240201	730	56.44	20240102	1289	-11.40	20240201	506	125.69	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
44	20240222	140925	57	100.00	KONEX			N	N	N	N		N	1134	-31	5	-2.66	163551754	142604	52.70	1163	1180	1130	1339	991	1165	1146.89	0.00	0	0	1203	1183	1155	1135	1107	1170	1122	56	174	200	740	1	1	27903426	316	-4.45	5.27	12	0.51	-255.00	215.00	1289	20240201	-12.02	506	20230519	124.11	1289	-12.02	20240201	730	55.34	20240102	1289	-12.02	20240201	506	124.11	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
45	20240222	130911	57	100.00	KONEX			N	N	N	N		N	1141	-24	5	-2.06	158092756	137800	50.93	1163	1180	1130	1339	991	1165	1147.26	0.00	0	0	1203	1183	1155	1135	1107	1170	1122	56	174	200	740	1	1	27903426	318	-4.47	5.31	12	0.49	-255.00	215.00	1289	20240201	-11.48	506	20230519	125.49	1289	-11.48	20240201	730	56.30	20240102	1289	-11.48	20240201	506	125.49	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
46	20240222	120923	57	100.00	KONEX			N	N	N	N		N	1141	-24	5	-2.06	151887051	132319	48.90	1163	1180	1130	1339	991	1165	1147.89	0.00	0	0	1203	1183	1155	1135	1107	1170	1122	56	174	200	740	1	1	27903426	318	-4.47	5.31	12	0.47	-255.00	215.00	1289	20240201	-11.48	506	20230519	125.49	1289	-11.48	20240201	730	56.30	20240102	1289	-11.48	20240201	506	125.49	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
47	20240222	110921	57	100.00	KONEX			N	N	N	N		N	1156	-9	5	-0.77	129954907	113048	41.78	1163	1180	1130	1339	991	1165	1149.56	0.00	0	0	1203	1183	1155	1135	1107	1170	1122	56	174	200	740	1	1	27903426	323	-4.53	5.38	12	0.41	-255.00	215.00	1289	20240201	-10.32	506	20230519	128.46	1289	-10.32	20240201	730	58.36	20240102	1289	-10.32	20240201	506	128.46	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
48	20240222	100912	57	100.00	KONEX			N	N	N	N		N	1160	-5	5	-0.43	70346931	61009	22.55	1163	1180	1147	1339	991	1165	1153.06	0.00	0	0	1203	1183	1155	1135	1107	1170	1122	56	174	200	740	1	1	27903426	324	-4.55	5.40	12	0.22	-255.00	215.00	1289	20240201	-10.01	506	20230519	129.25	1289	-10.01	20240201	730	58.90	20240102	1289	-10.01	20240201	506	129.25	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
49	20240222	090928	57	100.00	KONEX			N	N	N	N		N	1150	-15	5	-1.29	4724407	4068	1.50	1163	1165	1148	1339	991	1165	1161.36	0.00	0	0	1203	1183	1155	1135	1107	1170	1122	56	174	200	740	1	1	27903426	321	-4.51	5.35	12	0.01	-255.00	215.00	1289	20240201	-10.78	506	20230519	127.27	1289	-10.78	20240201	730	57.53	20240102	1289	-10.78	20240201	506	127.27	20230519	0.00	N	238500	200	55 억		0	N	N	0	N	00	N
50	20240221	160919	57	100.00	KONEX			N	N	N	N		N	1165	3	2	0.26	310727672	270589	275.50	1175	1175	1127	1336	988	1162	1148.34	0.00	0	0	1208	1185	1152	1129	1096	1196	1140	51	174	200	740	1	1	25345881	295	-4.57	5.42	12	1.07	-255.00	215.00	1289	20240201	-9.62	498	20230215	133.94	1289	-9.62	20240201	730	59.59	20240102	1289	-9.62	20240201	506	130.24	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
51	20240221	150909	57	100.00	KONEX			N	N	N	N		N	1140	-22	5	-1.89	259966612	226576	230.68	1175	1175	1127	1336	988	1162	1147.37	0.00	0	0	1208	1185	1152	1129	1096	1196	1140	51	174	200	740	1	1	25345881	289	-4.47	5.30	12	0.89	-255.00	215.00	1289	20240201	-11.56	498	20230215	128.92	1289	-11.56	20240201	730	56.16	20240102	1289	-11.56	20240201	506	125.30	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
52	20240221	140909	57	100.00	KONEX			N	N	N	N		N	1141	-21	5	-1.81	129914037	113358	115.41	1175	1175	1127	1336	988	1162	1146.05	0.00	0	0	1208	1185	1152	1129	1096	1196	1140	51	174	200	740	1	1	25345881	289	-4.47	5.31	12	0.45	-255.00	215.00	1289	20240201	-11.48	498	20230215	129.12	1289	-11.48	20240201	730	56.30	20240102	1289	-11.48	20240201	506	125.49	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
53	20240221	130909	57	100.00	KONEX			N	N	N	N		N	1161	-1	5	-0.09	108184339	94395	96.11	1175	1175	1127	1336	988	1162	1146.08	0.00	0	0	1208	1185	1152	1129	1096	1196	1140	51	174	200	740	1	1	25345881	294	-4.55	5.40	12	0.37	-255.00	215.00	1289	20240201	-9.93	498	20230215	133.13	1289	-9.93	20240201	730	59.04	20240102	1289	-9.93	20240201	506	129.45	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
54	20240221	120911	57	100.00	KONEX			N	N	N	N		N	1162	0	3	0.00	98635160	86093	87.65	1175	1175	1127	1336	988	1162	1145.68	0.00	0	0	1208	1185	1152	1129	1096	1196	1140	51	174	200	740	1	1	25345881	295	-4.56	5.40	12	0.34	-255.00	215.00	1289	20240201	-9.85	498	20230215	133.33	1289	-9.85	20240201	730	59.18	20240102	1289	-9.85	20240201	506	129.64	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
55	20240221	110917	57	100.00	KONEX			N	N	N	N		N	1163	1	2	0.09	90996194	79470	80.91	1175	1175	1127	1336	988	1162	1145.04	0.00	0	0	1208	1185	1152	1129	1096	1196	1140	51	174	200	740	1	1	25345881	295	-4.56	5.41	12	0.31	-255.00	215.00	1289	20240201	-9.78	498	20230215	133.53	1289	-9.78	20240201	730	59.32	20240102	1289	-9.78	20240201	506	129.84	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
56	20240221	100910	57	100.00	KONEX			N	N	N	N		N	1147	-15	5	-1.29	61973802	54138	55.12	1175	1175	1127	1336	988	1162	1144.74	0.00	0	0	1208	1185	1152	1129	1096	1196	1140	51	174	200	740	1	1	25345881	291	-4.50	5.33	12	0.21	-255.00	215.00	1289	20240201	-11.02	498	20230215	130.32	1289	-11.02	20240201	730	57.12	20240102	1289	-11.02	20240201	506	126.68	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
57	20240221	090909	57	100.00	KONEX			N	N	N	N		N	1168	6	2	0.52	7352875	6331	6.45	1175	1175	1158	1336	988	1162	1161.41	0.00	0	0	1208	1185	1152	1129	1096	1196	1140	51	174	200	740	1	1	25345881	296	-4.58	5.43	12	0.02	-255.00	215.00	1289	20240201	-9.39	498	20230215	134.54	1289	-9.39	20240201	730	60.00	20240102	1289	-9.39	20240201	506	130.83	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
58	20240220	160903	57	100.00	KONEX			N	N	N	N		N	1162	4	2	0.35	112674686	98219	56.07	1158	1175	1119	1331	985	1158	1147.18	0.00	0	0	1232	1195	1160	1123	1088	1177	1105	51	173	200	740	1	1	25345881	295	-4.56	5.40	12	0.39	-255.00	215.00	1289	20240201	-9.85	494	20230214	135.22	1289	-9.85	20240201	730	59.18	20240102	1289	-9.85	20240201	506	129.64	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
59	20240220	150903	57	100.00	KONEX			N	N	N	N		N	1162	4	2	0.35	112485604	98056	55.97	1158	1175	1119	1331	985	1158	1147.16	0.00	0	0	1232	1195	1160	1123	1088	1177	1105	51	173	200	740	1	1	25345881	295	-4.56	5.40	12	0.39	-255.00	215.00	1289	20240201	-9.85	494	20230214	135.22	1289	-9.85	20240201	730	59.18	20240102	1289	-9.85	20240201	506	129.64	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
60	20240220	140901	57	100.00	KONEX			N	N	N	N		N	1156	-2	5	-0.17	77583820	67580	38.58	1158	1175	1125	1331	985	1158	1148.03	0.00	0	0	1232	1195	1160	1123	1088	1177	1105	51	173	200	740	1	1	25345881	293	-4.53	5.38	12	0.27	-255.00	215.00	1289	20240201	-10.32	494	20230214	134.01	1289	-10.32	20240201	730	58.36	20240102	1289	-10.32	20240201	506	128.46	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
61	20240220	130904	57	100.00	KONEX			N	N	N	N		N	1159	1	2	0.09	38164364	32937	18.80	1158	1175	1149	1331	985	1158	1158.71	0.00	0	0	1232	1195	1160	1123	1088	1177	1105	51	173	200	740	1	1	25345881	294	-4.55	5.39	12	0.13	-255.00	215.00	1289	20240201	-10.09	494	20230214	134.62	1289	-10.09	20240201	730	58.77	20240102	1289	-10.09	20240201	506	129.05	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
62	20240220	120857	57	100.00	KONEX			N	N	N	N		N	1159	1	2	0.09	22722566	19579	11.18	1158	1175	1155	1331	985	1158	1160.56	0.00	0	0	1232	1195	1160	1123	1088	1177	1105	51	173	200	740	1	1	25345881	294	-4.55	5.39	12	0.08	-255.00	215.00	1289	20240201	-10.09	494	20230214	134.62	1289	-10.09	20240201	730	58.77	20240102	1289	-10.09	20240201	506	129.05	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
63	20240220	110859	57	100.00	KONEX			N	N	N	N		N	1163	5	2	0.43	10832039	9342	5.33	1158	1175	1155	1331	985	1158	1159.50	0.00	0	0	1232	1195	1160	1123	1088	1177	1105	51	173	200	740	1	1	25345881	295	-4.56	5.41	12	0.04	-255.00	215.00	1289	20240201	-9.78	494	20230214	135.43	1289	-9.78	20240201	730	59.32	20240102	1289	-9.78	20240201	506	129.84	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
64	20240220	100852	57	100.00	KONEX			N	N	N	N		N	1164	6	2	0.52	5178210	4466	2.55	1158	1175	1158	1331	985	1158	1159.47	0.00	0	0	1232	1195	1160	1123	1088	1177	1105	51	173	200	740	1	1	25345881	295	-4.56	5.41	12	0.02	-255.00	215.00	1289	20240201	-9.70	494	20230214	135.63	1289	-9.70	20240201	730	59.45	20240102	1289	-9.70	20240201	506	130.04	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
65	20240220	090908	57	100.00	KONEX			N	N	N	N		N	1174	16	2	1.38	1051653	908	0.52	1158	1175	1158	1331	985	1158	1158.21	0.00	0	0	1232	1195	1160	1123	1088	1177	1105	51	173	200	740	1	1	25345881	298	-4.60	5.46	12	0.00	-255.00	215.00	1289	20240201	-8.92	494	20230214	137.65	1289	-8.92	20240201	730	60.82	20240102	1289	-8.92	20240201	506	132.02	20230519	0.00	N	238500	200	50 억		0	N	N	0	N	00	N
66	20240219	160903	57	100.00	KONEX			N	N	N	N		N	1158	20	2	1.76	203171703	175179	61.64	1197	1197	1125	1308	968	1138	1159.79	0.00	0	0	1214	1175	1142	1103	1070	1195	1123	45	170	200	720	1	1	22635853	262	-4.54	5.39	12	0.77	-255.00	215.00	1289	20240201	-10.16	494	20230214	134.41	1289	-10.16	20240201	730	58.63	20240102	1289	-10.16	20240201	506	128.85	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
67	20240219	150908	57	100.00	KONEX			N	N	N	N		N	1157	19	2	1.67	201849270	174037	61.24	1197	1197	1125	1308	968	1138	1159.81	0.00	0	0	1214	1175	1142	1103	1070	1195	1123	45	170	200	720	1	1	22635853	262	-4.54	5.38	12	0.77	-255.00	215.00	1289	20240201	-10.24	494	20230214	134.21	1289	-10.24	20240201	730	58.49	20240102	1289	-10.24	20240201	506	128.66	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
68	20240219	140907	57	100.00	KONEX			N	N	N	N		N	1158	20	2	1.76	188032994	162114	57.05	1197	1197	1125	1308	968	1138	1159.88	0.00	0	0	1214	1175	1142	1103	1070	1195	1123	45	170	200	720	1	1	22635853	262	-4.54	5.39	12	0.72	-255.00	215.00	1289	20240201	-10.16	494	20230214	134.41	1289	-10.16	20240201	730	58.63	20240102	1289	-10.16	20240201	506	128.85	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
69	20240219	130906	57	100.00	KONEX			N	N	N	N		N	1161	23	2	2.02	135351927	116289	40.92	1197	1197	1125	1308	968	1138	1163.93	0.00	0	0	1214	1175	1142	1103	1070	1195	1123	45	170	200	720	1	1	22635853	263	-4.55	5.40	12	0.51	-255.00	215.00	1289	20240201	-9.93	494	20230214	135.02	1289	-9.93	20240201	730	59.04	20240102	1289	-9.93	20240201	506	129.45	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
70	20240219	120904	57	100.00	KONEX			N	N	N	N		N	1158	20	2	1.76	131367603	112855	39.71	1197	1197	1125	1308	968	1138	1164.04	0.00	0	0	1214	1175	1142	1103	1070	1195	1123	45	170	200	720	1	1	22635853	262	-4.54	5.39	12	0.50	-255.00	215.00	1289	20240201	-10.16	494	20230214	134.41	1289	-10.16	20240201	730	58.63	20240102	1289	-10.16	20240201	506	128.85	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
71	20240219	110902	57	100.00	KONEX			N	N	N	N		N	1165	27	2	2.37	125950904	108195	38.07	1197	1197	1125	1308	968	1138	1164.11	0.00	0	0	1214	1175	1142	1103	1070	1195	1123	45	170	200	720	1	1	22635853	264	-4.57	5.42	12	0.48	-255.00	215.00	1289	20240201	-9.62	494	20230214	135.83	1289	-9.62	20240201	730	59.59	20240102	1289	-9.62	20240201	506	130.24	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
72	20240219	100858	57	100.00	KONEX			N	N	N	N		N	1165	27	2	2.37	77353487	66451	23.38	1197	1197	1125	1308	968	1138	1164.07	0.00	0	0	1214	1175	1142	1103	1070	1195	1123	45	170	200	720	1	1	22635853	264	-4.57	5.42	12	0.29	-255.00	215.00	1289	20240201	-9.62	494	20230214	135.83	1289	-9.62	20240201	730	59.59	20240102	1289	-9.62	20240201	506	130.24	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
73	20240219	090859	57	100.00	KONEX			N	N	N	N		N	1131	-7	5	-0.62	616547	525	0.18	1197	1197	1125	1308	968	1138	1174.38	0.00	0	0	1214	1175	1142	1103	1070	1195	1123	45	170	200	720	1	1	22635853	256	-4.44	5.26	12	0.00	-255.00	215.00	1289	20240201	-12.26	494	20230214	128.95	1289	-12.26	20240201	730	54.93	20240102	1289	-12.26	20240201	506	123.52	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
74	20240216	160853	57	100.00	KONEX			N	N	N	N		N	1138	-5	5	-0.44	320950645	284184	62.11	1123	1181	1109	1314	972	1143	1129.38	0.00	0	0	1305	1223	1098	1016	891	1265	1058	45	171	200	730	1	1	22635853	258	-4.46	5.29	12	1.26	-255.00	215.00	1289	20240201	-11.71	494	20230214	130.36	1289	-11.71	20240201	730	55.89	20240102	1289	-11.71	20240201	506	124.90	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
75	20240216	150859	57	100.00	KONEX			N	N	N	N		N	1129	-14	5	-1.22	284238451	251872	55.05	1123	1181	1109	1314	972	1143	1128.50	0.00	0	0	1305	1223	1098	1016	891	1265	1058	45	171	200	730	1	1	22635853	256	-4.43	5.25	12	1.11	-255.00	215.00	1289	20240201	-12.41	494	20230214	128.54	1289	-12.41	20240201	730	54.66	20240102	1289	-12.41	20240201	506	123.12	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
76	20240216	140902	57	100.00	KONEX			N	N	N	N		N	1121	-22	5	-1.92	246024628	217738	47.59	1123	1181	1111	1314	972	1143	1129.91	0.00	0	0	1305	1223	1098	1016	891	1265	1058	45	171	200	730	1	1	22635853	254	-4.40	5.21	12	0.96	-255.00	215.00	1289	20240201	-13.03	494	20230214	126.92	1289	-13.03	20240201	730	53.56	20240102	1289	-13.03	20240201	506	121.54	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
77	20240216	130857	57	100.00	KONEX			N	N	N	N		N	1114	-29	5	-2.54	221456194	195817	42.80	1123	1181	1112	1314	972	1143	1130.93	0.00	0	0	1305	1223	1098	1016	891	1265	1058	45	171	200	730	1	1	22635853	252	-4.37	5.18	12	0.87	-255.00	215.00	1289	20240201	-13.58	494	20230214	125.51	1289	-13.58	20240201	730	52.60	20240102	1289	-13.58	20240201	506	120.16	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
78	20240216	120900	57	100.00	KONEX			N	N	N	N		N	1134	-9	5	-0.79	177672348	156597	34.23	1123	1181	1112	1314	972	1143	1134.58	0.00	0	0	1305	1223	1098	1016	891	1265	1058	45	171	200	730	1	1	22635853	257	-4.45	5.27	12	0.69	-255.00	215.00	1289	20240201	-12.02	494	20230214	129.55	1289	-12.02	20240201	730	55.34	20240102	1289	-12.02	20240201	506	124.11	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
79	20240216	110907	57	100.00	KONEX			N	N	N	N		N	1142	-1	5	-0.09	160013822	140890	30.79	1123	1181	1123	1314	972	1143	1135.74	0.00	0	0	1305	1223	1098	1016	891	1265	1058	45	171	200	730	1	1	22635853	259	-4.48	5.31	12	0.62	-255.00	215.00	1289	20240201	-11.40	494	20230214	131.17	1289	-11.40	20240201	730	56.44	20240102	1289	-11.40	20240201	506	125.69	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
80	20240216	100859	57	100.00	KONEX			N	N	N	N		N	1147	4	2	0.35	122461704	107720	23.54	1123	1181	1123	1314	972	1143	1136.85	0.00	0	0	1305	1223	1098	1016	891	1265	1058	45	171	200	730	1	1	22635853	260	-4.50	5.33	12	0.48	-255.00	215.00	1289	20240201	-11.02	494	20230214	132.19	1289	-11.02	20240201	730	57.12	20240102	1289	-11.02	20240201	506	126.68	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
81	20240216	090853	57	100.00	KONEX			N	N	N	N		N	1175	32	2	2.80	1231458	1070	0.23	1123	1181	1123	1314	972	1143	1150.90	0.00	0	0	1305	1223	1098	1016	891	1265	1058	45	171	200	730	1	1	22635853	266	-4.61	5.47	12	0.00	-255.00	215.00	1289	20240201	-8.84	494	20230214	137.85	1289	-8.84	20240201	730	60.96	20240102	1289	-8.84	20240201	506	132.21	20230519	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
82	20240215	160851	57	100.00	KONEX			N	N	N	N		N	1143	-1	5	-0.09	503424166	457533	155.63	1139	1180	973	1315	973	1144	1100.30	0.00	0	0	1216	1179	1145	1108	1074	1163	1092	45	171	200	730	1	1	22635853	259	-4.48	5.32	12	2.02	-255.00	215.00	1289	20240201	-11.33	494	20230214	131.38	1289	-11.33	20240201	730	56.58	20240102	1289	-11.33	20240201	498	129.52	20230215	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
83	20240215	150857	57	100.00	KONEX			N	N	N	N		N	1144	0	3	0.00	497113442	451968	153.74	1139	1180	973	1315	973	1144	1099.89	0.00	0	0	1216	1179	1145	1108	1074	1163	1092	45	171	200	730	1	1	22635853	259	-4.49	5.32	12	2.00	-255.00	215.00	1289	20240201	-11.25	494	20230214	131.58	1289	-11.25	20240201	730	56.71	20240102	1289	-11.25	20240201	498	129.72	20230215	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
84	20240215	140851	57	100.00	KONEX			N	N	N	N		N	1133	-11	5	-0.96	480734556	437609	148.86	1139	1180	973	1315	973	1144	1098.55	0.00	0	0	1216	1179	1145	1108	1074	1163	1092	45	171	200	730	1	1	22635853	256	-4.44	5.27	12	1.93	-255.00	215.00	1289	20240201	-12.10	494	20230214	129.35	1289	-12.10	20240201	730	55.21	20240102	1289	-12.10	20240201	498	127.51	20230215	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
85	20240215	130831	57	100.00	KONEX			N	N	N	N		N	1132	-12	5	-1.05	457703144	417465	142.00	1139	1180	973	1315	973	1144	1096.39	0.00	0	0	1216	1179	1145	1108	1074	1163	1092	45	171	200	730	1	1	22635853	256	-4.44	5.27	12	1.84	-255.00	215.00	1289	20240201	-12.18	494	20230214	129.15	1289	-12.18	20240201	730	55.07	20240102	1289	-12.18	20240201	498	127.31	20230215	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
86	20240215	120852	57	100.00	KONEX			N	N	N	N		N	1132	-12	5	-1.05	448808092	409545	139.31	1139	1180	973	1315	973	1144	1095.87	0.00	0	0	1216	1179	1145	1108	1074	1163	1092	45	171	200	730	1	1	22635853	256	-4.44	5.27	12	1.81	-255.00	215.00	1289	20240201	-12.18	494	20230214	129.15	1289	-12.18	20240201	730	55.07	20240102	1289	-12.18	20240201	498	127.31	20230215	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
87	20240215	110846	57	100.00	KONEX			N	N	N	N		N	1177	33	2	2.88	316054276	291849	99.27	1139	1180	973	1315	973	1144	1082.94	0.00	0	0	1216	1179	1145	1108	1074	1163	1092	45	171	200	730	1	1	22635853	266	-4.62	5.47	12	1.29	-255.00	215.00	1289	20240201	-8.69	494	20230214	138.26	1289	-8.69	20240201	730	61.23	20240102	1289	-8.69	20240201	498	136.35	20230215	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
88	20240215	100846	57	100.00	KONEX			N	N	N	N		N	1096	-48	5	-4.20	214323260	201096	68.40	1139	1139	973	1315	973	1144	1065.78	0.00	0	0	1216	1179	1145	1108	1074	1163	1092	45	171	200	730	1	1	22635853	248	-4.30	5.10	12	0.89	-255.00	215.00	1289	20240201	-14.97	494	20230214	121.86	1289	-14.97	20240201	730	50.14	20240102	1289	-14.97	20240201	498	120.08	20230215	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
89	20240215	090848	57	100.00	KONEX			N	N	N	N		N	1094	-50	5	-4.37	28295464	25587	8.70	1139	1139	1094	1315	973	1144	1105.85	0.00	0	0	1216	1179	1145	1108	1074	1163	1092	45	171	200	730	1	1	22635853	248	-4.29	5.09	12	0.11	-255.00	215.00	1289	20240201	-15.13	494	20230214	121.46	1289	-15.13	20240201	730	49.86	20240102	1289	-15.13	20240201	498	119.68	20230215	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
90	20240214	160842	57	100.00	KONEX			N	N	N	N		N	1144	-28	5	-2.39	336313840	293981	102.80	1172	1182	1111	1347	997	1172	1144.00	0.00	0	0	1269	1220	1190	1141	1111	1205	1126	45	175	200	750	1	1	22635853	259	-4.49	5.32	12	1.30	-255.00	215.00	1289	20240201	-11.25	494	20230214	131.58	1289	-11.25	20240201	730	56.71	20240102	1289	-11.25	20240201	494	131.58	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
91	20240214	150844	57	100.00	KONEX			N	N	N	N		N	1146	-26	5	-2.22	335364850	293151	102.51	1172	1182	1111	1347	997	1172	1144.00	0.00	0	0	1269	1220	1190	1141	1111	1205	1126	45	175	200	750	1	1	22635853	259	-4.49	5.33	12	1.30	-255.00	215.00	1289	20240201	-11.09	494	20230214	131.98	1289	-11.09	20240201	730	56.99	20240102	1289	-11.09	20240201	494	131.98	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
92	20240214	140839	57	100.00	KONEX			N	N	N	N		N	1144	-28	5	-2.39	324237963	283361	99.08	1172	1182	1111	1347	997	1172	1144.26	0.00	0	0	1269	1220	1190	1141	1111	1205	1126	45	175	200	750	1	1	22635853	259	-4.49	5.32	12	1.25	-255.00	215.00	1289	20240201	-11.25	494	20230214	131.58	1289	-11.25	20240201	730	56.71	20240102	1289	-11.25	20240201	494	131.58	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
93	20240214	130843	57	100.00	KONEX			N	N	N	N		N	1140	-32	5	-2.73	320171913	279801	97.84	1172	1182	1111	1347	997	1172	1144.28	0.00	0	0	1269	1220	1190	1141	1111	1205	1126	45	175	200	750	1	1	22635853	258	-4.47	5.30	12	1.24	-255.00	215.00	1289	20240201	-11.56	494	20230214	130.77	1289	-11.56	20240201	730	56.16	20240102	1289	-11.56	20240201	494	130.77	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
94	20240214	120837	57	100.00	KONEX			N	N	N	N		N	1146	-26	5	-2.22	222064842	192323	67.25	1172	1182	1126	1347	997	1172	1154.65	0.00	0	0	1269	1220	1190	1141	1111	1205	1126	45	175	200	750	1	1	22635853	259	-4.49	5.33	12	0.85	-255.00	215.00	1289	20240201	-11.09	494	20230214	131.98	1289	-11.09	20240201	730	56.99	20240102	1289	-11.09	20240201	494	131.98	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
95	20240214	110841	57	100.00	KONEX			N	N	N	N		N	1142	-30	5	-2.56	169827667	146748	51.31	1172	1182	1126	1347	997	1172	1157.27	0.00	0	0	1269	1220	1190	1141	1111	1205	1126	45	175	200	750	1	1	22635853	259	-4.48	5.31	12	0.65	-255.00	215.00	1289	20240201	-11.40	494	20230214	131.17	1289	-11.40	20240201	730	56.44	20240102	1289	-11.40	20240201	494	131.17	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
96	20240214	090832	57	100.00	KONEX			N	N	N	N		N	1179	7	2	0.60	7778642	6603	2.31	1172	1182	1172	1347	997	1172	1178.05	0.00	0	0	1269	1220	1190	1141	1111	1205	1126	45	175	200	750	1	1	22635853	267	-4.62	5.48	12	0.03	-255.00	215.00	1289	20240201	-8.53	494	20230214	138.66	1289	-8.53	20240201	730	61.51	20240102	1289	-8.53	20240201	494	138.66	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
97	20240213	160831	57	100.00	KONEX			N	N	N	N		N	1172	12	2	1.03	337903220	285986	185.75	1239	1239	1160	1334	986	1160	1181.54	0.00	0	0	1190	1175	1160	1145	1130	1182	1152	45	174	200	740	1	1	22635853	265	-4.60	5.45	12	1.26	-255.00	215.00	1289	20240201	-9.08	494	20230214	137.25	1289	-9.08	20240201	730	60.55	20240102	1289	-9.08	20240201	494	137.25	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
98	20240213	150828	57	100.00	KONEX			N	N	N	N		N	1172	12	2	1.03	323444727	273565	177.68	1239	1239	1160	1334	986	1160	1182.33	0.00	0	0	1190	1175	1160	1145	1130	1182	1152	45	174	200	740	1	1	22635853	265	-4.60	5.45	12	1.21	-255.00	215.00	1289	20240201	-9.08	494	20230214	137.25	1289	-9.08	20240201	730	60.55	20240102	1289	-9.08	20240201	494	137.25	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
99	20240213	140838	57	100.00	KONEX			N	N	N	N		N	1174	14	2	1.21	286843488	242150	157.28	1239	1239	1166	1334	986	1160	1184.57	0.00	0	0	1190	1175	1160	1145	1130	1182	1152	45	174	200	740	1	1	22635853	266	-4.60	5.46	12	1.07	-255.00	215.00	1289	20240201	-8.92	494	20230214	137.65	1289	-8.92	20240201	730	60.82	20240102	1289	-8.92	20240201	494	137.65	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
100	20240213	130827	57	100.00	KONEX			N	N	N	N		N	1186	26	2	2.24	250830375	211505	137.37	1239	1239	1175	1334	986	1160	1185.93	0.00	0	0	1190	1175	1160	1145	1130	1182	1152	45	174	200	740	1	1	22635853	268	-4.65	5.52	12	0.93	-255.00	215.00	1289	20240201	-7.99	494	20230214	140.08	1289	-7.99	20240201	730	62.47	20240102	1289	-7.99	20240201	494	140.08	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
101	20240213	120838	57	100.00	KONEX			N	N	N	N		N	1186	26	2	2.24	203409295	171396	111.32	1239	1239	1175	1334	986	1160	1186.78	0.00	0	0	1190	1175	1160	1145	1130	1182	1152	45	174	200	740	1	1	22635853	268	-4.65	5.52	12	0.76	-255.00	215.00	1289	20240201	-7.99	494	20230214	140.08	1289	-7.99	20240201	730	62.47	20240102	1289	-7.99	20240201	494	140.08	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
102	20240213	110859	57	100.00	KONEX			N	N	N	N		N	1191	31	2	2.67	179542310	151272	98.25	1239	1239	1175	1334	986	1160	1186.88	0.00	0	0	1190	1175	1160	1145	1130	1182	1152	45	174	200	740	1	1	22635853	270	-4.67	5.54	12	0.67	-255.00	215.00	1289	20240201	-7.60	494	20230214	141.09	1289	-7.60	20240201	730	63.15	20240102	1289	-7.60	20240201	494	141.09	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N
103	20240213	100711	57	100.00	KONEX			N	N	N	N		N	1188	28	2	2.41	98176234	82747	53.75	1239	1239	1175	1334	986	1160	1186.46	0.00	0	0	1190	1175	1160	1145	1130	1182	1152	45	174	200	740	1	1	22635853	269	-4.66	5.53	12	0.37	-255.00	215.00	1289	20240201	-7.84	494	20230214	140.49	1289	-7.84	20240201	730	62.74	20240102	1289	-7.84	20240201	494	140.49	20230214	0.00	N	238500	200	45 억		0	N	N	0	N	00	N