KissMeData/456570/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	161244	57	100.00	KONEX			N	N	N	N		N	14190	490	2	3.58	25694260	1893	35.89	14000	14250	13300	15750	11650	13700	13573.30	0.00	0	0	15793	14746	14223	13176	12653	14485	12915	24	2050	500	8220	10	1	4814975	683	136.44	-3.69	12	0.04	104.00	-3843.00	19000	20230719	-25.32	5900	20231205	140.51	15950	-11.03	20240227	8000	77.38	20240102	19000	-25.32	20230719	5900	140.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
3	20240229	151252	57	100.00	KONEX			N	N	N	N		N	14000	300	2	2.19	22700170	1682	31.89	14000	14250	13300	15750	11650	13700	13495.94	0.00	0	0	15793	14746	14223	13176	12653	14485	12915	24	2050	500	8220	10	1	4814975	674	134.62	-3.64	12	0.03	104.00	-3843.00	19000	20230719	-26.32	5900	20231205	137.29	15950	-12.23	20240227	8000	75.00	20240102	19000	-26.32	20230719	5900	137.29	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
4	20240229	141250	57	100.00	KONEX			N	N	N	N		N	14150	450	2	3.28	2140400	152	2.88	14000	14250	14000	15750	11650	13700	14081.58	0.00	0	0	15793	14746	14223	13176	12653	14485	12915	24	2050	500	8220	10	1	4814975	681	136.06	-3.68	12	0.00	104.00	-3843.00	19000	20230719	-25.53	5900	20231205	139.83	15950	-11.29	20240227	8000	76.88	20240102	19000	-25.53	20230719	5900	139.83	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
5	20240229	131249	57	100.00	KONEX			N	N	N	N		N	14150	450	2	3.28	2140400	152	2.88	14000	14250	14000	15750	11650	13700	14081.58	0.00	0	0	15793	14746	14223	13176	12653	14485	12915	24	2050	500	8220	10	1	4814975	681	136.06	-3.68	12	0.00	104.00	-3843.00	19000	20230719	-25.53	5900	20231205	139.83	15950	-11.29	20240227	8000	76.88	20240102	19000	-25.53	20230719	5900	139.83	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
6	20240229	121248	57	100.00	KONEX			N	N	N	N		N	14200	500	2	3.65	1594100	113	2.14	14000	14250	14000	15750	11650	13700	14107.08	0.00	0	0	15793	14746	14223	13176	12653	14485	12915	24	2050	500	8220	10	1	4814975	684	136.54	-3.70	12	0.00	104.00	-3843.00	19000	20230719	-25.26	5900	20231205	140.68	15950	-10.97	20240227	8000	77.50	20240102	19000	-25.26	20230719	5900	140.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
7	20240229	111253	57	100.00	KONEX			N	N	N	N		N	14200	500	2	3.65	1594100	113	2.14	14000	14250	14000	15750	11650	13700	14107.08	0.00	0	0	15793	14746	14223	13176	12653	14485	12915	24	2050	500	8220	10	1	4814975	684	136.54	-3.70	12	0.00	104.00	-3843.00	19000	20230719	-25.26	5900	20231205	140.68	15950	-10.97	20240227	8000	77.50	20240102	19000	-25.26	20230719	5900	140.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
8	20240229	101253	57	100.00	KONEX			N	N	N	N		N	14200	500	2	3.65	1579900	112	2.12	14000	14250	14000	15750	11650	13700	14106.25	0.00	0	0	15793	14746	14223	13176	12653	14485	12915	24	2050	500	8220	10	1	4814975	684	136.54	-3.70	12	0.00	104.00	-3843.00	19000	20230719	-25.26	5900	20231205	140.68	15950	-10.97	20240227	8000	77.50	20240102	19000	-25.26	20230719	5900	140.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
9	20240229	091252	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	15793	14746	14223	13176	12653	14485	12915	24	2050	500	8220	10	1	4814975	660	131.73	-3.56	12	0.00	104.00	-3843.00	19000	20230719	-27.89	5900	20231205	132.20	15950	-14.11	20240227	8000	71.25	20240102	19000	-27.89	20230719	5900	132.20	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
10	20240228	161136	54	100.00	KONEX			N	N	N	N		N	13700	-1290	5	-8.61	74972200	5274	25.80	14710	15270	13700	17230	12750	14990	14215.43	0.00	0	0	16583	15786	15153	14356	13723	15470	14040	24	2240	500	8990	10	1	4814975	660	131.73	-3.56	12	0.11	104.00	-3843.00	19000	20230719	-27.89	5900	20231205	132.20	15950	-14.11	20240227	8000	71.25	20240102	19000	-27.89	20230719	5900	132.20	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
11	20240228	151133	54	100.00	KONEX			N	N	N	N		N	13990	-1000	5	-6.67	57423250	3994	19.54	14710	15270	13860	17230	12750	14990	14377.38	0.00	0	0	16583	15786	15153	14356	13723	15470	14040	24	2240	500	8990	10	1	4814975	674	134.52	-3.64	12	0.08	104.00	-3843.00	19000	20230719	-26.37	5900	20231205	137.12	15950	-12.29	20240227	8000	74.88	20240102	19000	-26.37	20230719	5900	137.12	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
12	20240228	141249	54	100.00	KONEX			N	N	N	N		N	14300	-690	5	-4.60	37018070	2541	12.43	14710	15270	14300	17230	12750	14990	14568.31	0.00	0	0	16583	15786	15153	14356	13723	15470	14040	24	2240	500	8990	10	1	4814975	689	137.50	-3.72	12	0.05	104.00	-3843.00	19000	20230719	-24.74	5900	20231205	142.37	15950	-10.34	20240227	8000	78.75	20240102	19000	-24.74	20230719	5900	142.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
13	20240228	131231	54	100.00	KONEX			N	N	N	N		N	14880	-110	5	-0.73	18189770	1234	6.04	14710	15270	14600	17230	12750	14990	14740.49	0.00	0	0	16583	15786	15153	14356	13723	15470	14040	24	2240	500	8990	10	1	4814975	716	143.08	-3.87	12	0.03	104.00	-3843.00	19000	20230719	-21.68	5900	20231205	152.20	15950	-6.71	20240227	8000	86.00	20240102	19000	-21.68	20230719	5900	152.20	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
14	20240228	121253	54	100.00	KONEX			N	N	N	N		N	14970	-20	5	-0.13	12794910	866	4.24	14710	15270	14700	17230	12750	14990	14774.72	0.00	0	0	16583	15786	15153	14356	13723	15470	14040	24	2240	500	8990	10	1	4814975	721	143.94	-3.90	12	0.02	104.00	-3843.00	19000	20230719	-21.21	5900	20231205	153.73	15950	-6.14	20240227	8000	87.12	20240102	19000	-21.21	20230719	5900	153.73	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
15	20240228	111208	54	100.00	KONEX			N	N	N	N		N	14970	-20	5	-0.13	12794910	866	4.24	14710	15270	14700	17230	12750	14990	14774.72	0.00	0	0	16583	15786	15153	14356	13723	15470	14040	24	2240	500	8990	10	1	4814975	721	143.94	-3.90	12	0.02	104.00	-3843.00	19000	20230719	-21.21	5900	20231205	153.73	15950	-6.14	20240227	8000	87.12	20240102	19000	-21.21	20230719	5900	153.73	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
16	20240228	101250	54	100.00	KONEX			N	N	N	N		N	14970	-20	5	-0.13	10268620	696	3.40	14710	15270	14700	17230	12750	14990	14753.76	0.00	0	0	16583	15786	15153	14356	13723	15470	14040	24	2240	500	8990	10	1	4814975	721	143.94	-3.90	12	0.01	104.00	-3843.00	19000	20230719	-21.21	5900	20231205	153.73	15950	-6.14	20240227	8000	87.12	20240102	19000	-21.21	20230719	5900	153.73	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
17	20240228	091254	54	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	16583	15786	15153	14356	13723	15470	14040	24	2240	500	8990	10	1	4814975	722	144.13	-3.90	12	0.00	104.00	-3843.00	19000	20230719	-21.11	5900	20231205	154.07	15950	-6.02	20240227	8000	87.38	20240102	19000	-21.11	20230719	5900	154.07	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
18	20240227	161248	54	100.00	KONEX			N	N	N	N		N	14990	780	2	5.49	315684910	20445	194.75	15600	15950	14520	16340	12080	14210	15440.69	0.00	0	0	15316	14762	13656	13102	11996	15040	13380	24	2130	500	8520	10	1	4814975	722	144.13	-3.90	12	0.42	104.00	-3843.00	19000	20230719	-21.11	5900	20231205	154.07	15950	-6.02	20240227	8000	87.38	20240102	19000	-21.11	20230719	5900	154.07	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
19	20240227	151249	54	100.00	KONEX			N	N	N	N		N	14990	780	2	5.49	315011180	20400	194.32	15600	15950	14520	16340	12080	14210	15441.72	0.00	0	0	15316	14762	13656	13102	11996	15040	13380	24	2130	500	8520	10	1	4814975	722	144.13	-3.90	12	0.42	104.00	-3843.00	19000	20230719	-21.11	5900	20231205	154.07	15950	-6.02	20240227	8000	87.38	20240102	19000	-21.11	20230719	5900	154.07	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
20	20240227	141246	54	100.00	KONEX			N	N	N	N		N	15650	1440	2	10.13	263884120	16903	161.01	15600	15950	14520	16340	12080	14210	15611.67	0.00	0	0	15316	14762	13656	13102	11996	15040	13380	24	2130	500	8520	10	1	4814975	754	150.48	-4.07	12	0.35	104.00	-3843.00	19000	20230719	-17.63	5900	20231205	165.25	15950	-1.88	20240227	8000	95.62	20240102	19000	-17.63	20230719	5900	165.25	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
21	20240227	131207	54	100.00	KONEX			N	N	N	N		N	15650	1440	2	10.13	219077530	13954	132.92	15600	15950	14520	16340	12080	14210	15699.98	0.00	0	0	15316	14762	13656	13102	11996	15040	13380	24	2130	500	8520	10	1	4814975	754	150.48	-4.07	12	0.29	104.00	-3843.00	19000	20230719	-17.63	5900	20231205	165.25	15950	-1.88	20240227	8000	95.62	20240102	19000	-17.63	20230719	5900	165.25	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
22	20240227	121247	54	100.00	KONEX			N	N	N	N		N	15000	790	2	5.56	214243630	13644	129.97	15600	15950	14520	16340	12080	14210	15702.41	0.00	0	0	15316	14762	13656	13102	11996	15040	13380	24	2130	500	8520	10	1	4814975	722	144.23	-3.90	12	0.28	104.00	-3843.00	19000	20230719	-21.05	5900	20231205	154.24	15950	-5.96	20240227	8000	87.50	20240102	19000	-21.05	20230719	5900	154.24	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
23	20240227	111250	54	100.00	KONEX			N	N	N	N		N	15700	1490	2	10.49	192430850	12204	116.25	15600	15950	15500	16340	12080	14210	15767.85	0.00	0	0	15316	14762	13656	13102	11996	15040	13380	24	2130	500	8520	10	1	4814975	756	150.96	-4.09	12	0.25	104.00	-3843.00	19000	20230719	-17.37	5900	20231205	166.10	15950	-1.57	20240227	8000	96.25	20240102	19000	-17.37	20230719	5900	166.10	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
24	20240227	101242	54	100.00	KONEX			N	N	N	N		N	15850	1640	2	11.54	182524140	11573	110.24	15600	15950	15500	16340	12080	14210	15771.55	0.00	0	0	15316	14762	13656	13102	11996	15040	13380	24	2130	500	8520	10	1	4814975	763	152.40	-4.12	12	0.24	104.00	-3843.00	19000	20230719	-16.58	5900	20231205	168.64	15950	-0.63	20240227	8000	98.12	20240102	19000	-16.58	20230719	5900	168.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
25	20240227	091248	54	100.00	KONEX			N	N	N	N		N	15890	1680	2	11.82	104835770	6683	63.66	15600	15900	15500	16340	12080	14210	15686.93	0.00	0	0	15316	14762	13656	13102	11996	15040	13380	24	2130	500	8520	10	1	4814975	765	152.79	-4.13	12	0.14	104.00	-3843.00	19000	20230719	-16.37	5900	20231205	169.32	15900	-0.06	20240227	8000	98.62	20240102	19000	-16.37	20230719	5900	169.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	01	N
26	20240226	161242	57	100.00	KONEX			N	N	N	N		N	14210	1850	1	14.97	144447360	10498	108.28	12750	14210	12550	14210	10510	12360	13759.51	0.00	0	0	13433	12896	11823	11286	10213	13165	11555	24	1850	500	7410	10	1	4814975	684	136.63	-3.70	12	0.22	104.00	-3843.00	19000	20230719	-25.21	5900	20231205	140.85	14210	0.00	20240226	8000	77.62	20240102	19000	-25.21	20230719	5900	140.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
27	20240226	151233	57	100.00	KONEX			N	N	N	N		N	14210	1850	1	14.97	144447360	10498	108.28	12750	14210	12550	14210	10510	12360	13759.51	0.00	0	0	13433	12896	11823	11286	10213	13165	11555	24	1850	500	7410	10	1	4814975	684	136.63	-3.70	12	0.22	104.00	-3843.00	19000	20230719	-25.21	5900	20231205	140.85	14210	0.00	20240226	8000	77.62	20240102	19000	-25.21	20230719	5900	140.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
28	20240226	141239	57	100.00	KONEX			N	N	N	N		N	14210	1850	1	14.97	139758060	10168	104.88	12750	14210	12550	14210	10510	12360	13744.89	0.00	0	0	13433	12896	11823	11286	10213	13165	11555	24	1850	500	7410	10	1	4814975	684	136.63	-3.70	12	0.21	104.00	-3843.00	19000	20230719	-25.21	5900	20231205	140.85	14210	0.00	20240226	8000	77.62	20240102	19000	-25.21	20230719	5900	140.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
29	20240226	131231	57	100.00	KONEX			N	N	N	N		N	14210	1850	1	14.97	139758060	10168	104.88	12750	14210	12550	14210	10510	12360	13744.89	0.00	0	0	13433	12896	11823	11286	10213	13165	11555	24	1850	500	7410	10	1	4814975	684	136.63	-3.70	12	0.21	104.00	-3843.00	19000	20230719	-25.21	5900	20231205	140.85	14210	0.00	20240226	8000	77.62	20240102	19000	-25.21	20230719	5900	140.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
30	20240226	121232	57	100.00	KONEX			N	N	N	N		N	14210	1850	1	14.97	139743850	10167	104.87	12750	14210	12550	14210	10510	12360	13744.85	0.00	0	0	13433	12896	11823	11286	10213	13165	11555	24	1850	500	7410	10	1	4814975	684	136.63	-3.70	12	0.21	104.00	-3843.00	19000	20230719	-25.21	5900	20231205	140.85	14210	0.00	20240226	8000	77.62	20240102	19000	-25.21	20230719	5900	140.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
31	20240226	111229	57	100.00	KONEX			N	N	N	N		N	14210	1850	1	14.97	132638850	9667	99.71	12750	14210	12550	14210	10510	12360	13720.79	0.00	0	0	13433	12896	11823	11286	10213	13165	11555	24	1850	500	7410	10	1	4814975	684	136.63	-3.70	12	0.20	104.00	-3843.00	19000	20230719	-25.21	5900	20231205	140.85	14210	0.00	20240226	8000	77.62	20240102	19000	-25.21	20230719	5900	140.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
32	20240226	101225	57	100.00	KONEX			N	N	N	N		N	14210	1850	1	14.97	115487380	8460	87.26	12750	14210	12550	14210	10510	12360	13650.99	0.00	0	0	13433	12896	11823	11286	10213	13165	11555	24	1850	500	7410	10	1	4814975	684	136.63	-3.70	12	0.18	104.00	-3843.00	19000	20230719	-25.21	5900	20231205	140.85	14210	0.00	20240226	8000	77.62	20240102	19000	-25.21	20230719	5900	140.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
33	20240226	091223	57	100.00	KONEX			N	N	N	N		N	13500	1140	2	9.22	43851780	3262	33.65	12750	13500	12550	14210	10510	12360	13443.22	0.00	0	0	13433	12896	11823	11286	10213	13165	11555	24	1850	500	7410	10	1	4814975	650	129.81	-3.51	12	0.07	104.00	-3843.00	19000	20230719	-28.95	5900	20231205	128.81	13500	0.00	20240226	8000	68.75	20240102	19000	-28.95	20230719	5900	128.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
34	20240223	161225	57	100.00	KONEX			N	N	N	N		N	12360	1610	1	14.98	118861590	9695	173.37	10750	12360	10750	12360	9140	10750	12260.09	0.00	0	0	11650	11200	10300	9850	8950	11425	10075	24	1610	500	6450	10	1	4814975	595	118.85	-3.22	12	0.20	104.00	-3843.00	19000	20230719	-34.95	5900	20231205	109.49	12360	0.00	20240223	8000	54.50	20240102	19000	-34.95	20230719	5900	109.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
35	20240223	151217	57	100.00	KONEX			N	N	N	N		N	12360	1610	1	14.98	118861590	9695	173.37	10750	12360	10750	12360	9140	10750	12260.09	0.00	0	0	11650	11200	10300	9850	8950	11425	10075	24	1610	500	6450	10	1	4814975	595	118.85	-3.22	12	0.20	104.00	-3843.00	19000	20230719	-34.95	5900	20231205	109.49	12360	0.00	20240223	8000	54.50	20240102	19000	-34.95	20230719	5900	109.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
36	20240223	141217	57	100.00	KONEX			N	N	N	N		N	12360	1610	1	14.98	103628760	8461	151.31	10750	12360	10750	12360	9140	10750	12247.81	0.00	0	0	11650	11200	10300	9850	8950	11425	10075	24	1610	500	6450	10	1	4814975	595	118.85	-3.22	12	0.18	104.00	-3843.00	19000	20230719	-34.95	5900	20231205	109.49	12360	0.00	20240223	8000	54.50	20240102	19000	-34.95	20230719	5900	109.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
37	20240223	131218	57	100.00	KONEX			N	N	N	N		N	12360	1610	1	14.98	84446760	6909	123.55	10750	12360	10750	12360	9140	10750	12222.72	0.00	0	0	11650	11200	10300	9850	8950	11425	10075	24	1610	500	6450	10	1	4814975	595	118.85	-3.22	12	0.14	104.00	-3843.00	19000	20230719	-34.95	5900	20231205	109.49	12360	0.00	20240223	8000	54.50	20240102	19000	-34.95	20230719	5900	109.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
38	20240223	121220	57	100.00	KONEX			N	N	N	N		N	12360	1610	1	14.98	64423560	5289	94.58	10750	12360	10750	12360	9140	10750	12180.67	0.00	0	0	11650	11200	10300	9850	8950	11425	10075	24	1610	500	6450	10	1	4814975	595	118.85	-3.22	12	0.11	104.00	-3843.00	19000	20230719	-34.95	5900	20231205	109.49	12360	0.00	20240223	8000	54.50	20240102	19000	-34.95	20230719	5900	109.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
39	20240223	111204	57	100.00	KONEX			N	N	N	N		N	12360	1610	1	14.98	64411200	5288	94.56	10750	12360	10750	12360	9140	10750	12180.64	0.00	0	0	11650	11200	10300	9850	8950	11425	10075	24	1610	500	6450	10	1	4814975	595	118.85	-3.22	12	0.11	104.00	-3843.00	19000	20230719	-34.95	5900	20231205	109.49	12360	0.00	20240223	8000	54.50	20240102	19000	-34.95	20230719	5900	109.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
40	20240223	101212	57	100.00	KONEX			N	N	N	N		N	12360	1610	1	14.98	61605480	5061	90.50	10750	12360	10750	12360	9140	10750	12172.59	0.00	0	0	11650	11200	10300	9850	8950	11425	10075	24	1610	500	6450	10	1	4814975	595	118.85	-3.22	12	0.11	104.00	-3843.00	19000	20230719	-34.95	5900	20231205	109.49	12360	0.00	20240223	8000	54.50	20240102	19000	-34.95	20230719	5900	109.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
41	20240223	091214	57	100.00	KONEX			N	N	N	N		N	11500	750	2	6.98	11401650	994	17.78	10750	11600	10750	12360	9140	10750	11470.47	0.00	0	0	11650	11200	10300	9850	8950	11425	10075	24	1610	500	6450	10	1	4814975	554	110.58	-2.99	12	0.02	104.00	-3843.00	19000	20230719	-39.47	5900	20231205	94.92	11600	-0.86	20240223	8000	43.75	20240102	19000	-39.47	20230719	5900	94.92	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
42	20240222	161200	57	100.00	KONEX			N	N	N	N		N	10750	1400	1	14.97	55768000	5592	68.77	9400	10750	9400	10750	7950	9350	9972.82	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	24	1400	500	5610	10	1	4814975	518	103.37	-2.80	12	0.12	104.00	-3843.00	19000	20230719	-43.42	5900	20231205	82.20	10750	0.00	20240222	8000	34.38	20240102	19000	-43.42	20230719	5900	82.20	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
43	20240222	151210	57	100.00	KONEX			N	N	N	N		N	10750	1400	1	14.97	55757250	5591	68.75	9400	10750	9400	10750	7950	9350	9972.68	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	24	1400	500	5610	10	1	4814975	518	103.37	-2.80	12	0.12	104.00	-3843.00	19000	20230719	-43.42	5900	20231205	82.20	10750	0.00	20240222	8000	34.38	20240102	19000	-43.42	20230719	5900	82.20	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
44	20240222	141207	57	100.00	KONEX			N	N	N	N		N	10000	650	2	6.95	46424600	4720	58.04	9400	10000	9400	10750	7950	9350	9835.72	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	24	1400	500	5610	10	1	4814975	481	96.15	-2.60	12	0.10	104.00	-3843.00	19000	20230719	-47.37	5900	20231205	69.49	10300	-2.91	20240131	8000	25.00	20240102	19000	-47.37	20230719	5900	69.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
45	20240222	131152	57	100.00	KONEX			N	N	N	N		N	10000	650	2	6.95	44474600	4525	55.64	9400	10000	9400	10750	7950	9350	9828.64	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	24	1400	500	5610	10	1	4814975	481	96.15	-2.60	12	0.09	104.00	-3843.00	19000	20230719	-47.37	5900	20231205	69.49	10300	-2.91	20240131	8000	25.00	20240102	19000	-47.37	20230719	5900	69.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
46	20240222	121202	57	100.00	KONEX			N	N	N	N		N	9800	450	2	4.81	33194610	3394	41.74	9400	9800	9400	10750	7950	9350	9780.38	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	24	1400	500	5610	10	1	4814975	472	94.23	-2.55	12	0.07	104.00	-3843.00	19000	20230719	-48.42	5900	20231205	66.10	10300	-4.85	20240131	8000	22.50	20240102	19000	-48.42	20230719	5900	66.10	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
47	20240222	111202	57	100.00	KONEX			N	N	N	N		N	9730	380	2	4.06	26623010	2723	33.48	9400	9800	9400	10750	7950	9350	9777.09	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	24	1400	500	5610	10	1	4814975	468	93.56	-2.53	12	0.06	104.00	-3843.00	19000	20230719	-48.79	5900	20231205	64.92	10300	-5.53	20240131	8000	21.62	20240102	19000	-48.79	20230719	5900	64.92	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
48	20240222	101152	57	100.00	KONEX			N	N	N	N		N	9760	410	2	4.39	15767590	1611	19.81	9400	9800	9400	10750	7950	9350	9787.45	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	24	1400	500	5610	10	1	4814975	470	93.85	-2.54	12	0.03	104.00	-3843.00	19000	20230719	-48.63	5900	20231205	65.42	10300	-5.24	20240131	8000	22.00	20240102	19000	-48.63	20230719	5900	65.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
49	20240222	091212	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9583	9466	9233	9116	8883	9525	9175	24	1400	500	5610	10	1	4814975	450	89.90	-2.43	12	0.00	104.00	-3843.00	19000	20230719	-50.79	5900	20231205	58.47	10300	-9.22	20240131	8000	16.88	20240102	19000	-50.79	20230719	5900	58.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
50	20240221	161156	57	100.00	KONEX			N	N	N	N		N	9350	270	2	2.97	73578300	8132	185.79	9100	9350	9000	10440	7720	9080	9048.00	0.00	0	0	9226	9152	9076	9002	8926	9190	9040	24	1360	500	5440	10	1	4814975	450	89.90	-2.43	12	0.17	104.00	-3843.00	19000	20230719	-50.79	5900	20231205	58.47	10300	-9.22	20240131	8000	16.88	20240102	19000	-50.79	20230719	5900	58.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
51	20240221	151148	57	100.00	KONEX			N	N	N	N		N	9350	270	2	2.97	73484800	8122	185.56	9100	9350	9000	10440	7720	9080	9047.62	0.00	0	0	9226	9152	9076	9002	8926	9190	9040	24	1360	500	5440	10	1	4814975	450	89.90	-2.43	12	0.17	104.00	-3843.00	19000	20230719	-50.79	5900	20231205	58.47	10300	-9.22	20240131	8000	16.88	20240102	19000	-50.79	20230719	5900	58.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
52	20240221	141146	57	100.00	KONEX			N	N	N	N		N	9350	270	2	2.97	72933150	8063	184.21	9100	9350	9000	10440	7720	9080	9045.41	0.00	0	0	9226	9152	9076	9002	8926	9190	9040	24	1360	500	5440	10	1	4814975	450	89.90	-2.43	12	0.17	104.00	-3843.00	19000	20230719	-50.79	5900	20231205	58.47	10300	-9.22	20240131	8000	16.88	20240102	19000	-50.79	20230719	5900	58.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
53	20240221	131147	57	100.00	KONEX			N	N	N	N		N	9350	270	2	2.97	71988800	7962	181.91	9100	9350	9000	10440	7720	9080	9041.55	0.00	0	0	9226	9152	9076	9002	8926	9190	9040	24	1360	500	5440	10	1	4814975	450	89.90	-2.43	12	0.17	104.00	-3843.00	19000	20230719	-50.79	5900	20231205	58.47	10300	-9.22	20240131	8000	16.88	20240102	19000	-50.79	20230719	5900	58.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
54	20240221	121150	57	100.00	KONEX			N	N	N	N		N	9200	120	2	1.32	69557900	7702	175.97	9100	9200	9000	10440	7720	9080	9031.15	0.00	0	0	9226	9152	9076	9002	8926	9190	9040	24	1360	500	5440	10	1	4814975	443	88.46	-2.39	12	0.16	104.00	-3843.00	19000	20230719	-51.58	5900	20231205	55.93	10300	-10.68	20240131	8000	15.00	20240102	19000	-51.58	20230719	5900	55.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
55	20240221	111155	57	100.00	KONEX			N	N	N	N		N	9000	-80	5	-0.88	61583150	6830	156.04	9100	9150	9000	10440	7720	9080	9016.57	0.00	0	0	9226	9152	9076	9002	8926	9190	9040	24	1360	500	5440	10	1	4814975	433	86.54	-2.34	12	0.14	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
56	20240221	101144	57	100.00	KONEX			N	N	N	N		N	9130	50	2	0.55	21043100	2330	53.23	9100	9150	9020	10440	7720	9080	9031.37	0.00	0	0	9226	9152	9076	9002	8926	9190	9040	24	1360	500	5440	10	1	4814975	440	87.79	-2.38	12	0.05	104.00	-3843.00	19000	20230719	-51.95	5900	20231205	54.75	10300	-11.36	20240131	8000	14.12	20240102	19000	-51.95	20230719	5900	54.75	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
57	20240221	091148	57	100.00	KONEX			N	N	N	N		N	9080	0	3	0.00	0	0	0.00	0	0	0	10440	7720	9080	0.00	0.00	0	0	9226	9152	9076	9002	8926	9190	9040	24	1360	500	5440	10	1	4814975	437	87.31	-2.36	12	0.00	104.00	-3843.00	19000	20230719	-52.21	5900	20231205	53.90	10300	-11.84	20240131	8000	13.50	20240102	19000	-52.21	20230719	5900	53.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
58	20240220	161140	57	100.00	KONEX			N	N	N	N		N	9080	80	2	0.89	39495430	4377	328.36	9020	9150	9000	10350	7650	9000	9023.40	0.00	0	0	9200	9100	9000	8900	8800	9050	8850	24	1350	500	5400	10	1	4814975	437	87.31	-2.36	12	0.09	104.00	-3843.00	19000	20230719	-52.21	5900	20231205	53.90	10300	-11.84	20240131	8000	13.50	20240102	19000	-52.21	20230719	5900	53.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
59	20240220	151138	57	100.00	KONEX			N	N	N	N		N	9080	80	2	0.89	39495430	4377	328.36	9020	9150	9000	10350	7650	9000	9023.40	0.00	0	0	9200	9100	9000	8900	8800	9050	8850	24	1350	500	5400	10	1	4814975	437	87.31	-2.36	12	0.09	104.00	-3843.00	19000	20230719	-52.21	5900	20231205	53.90	10300	-11.84	20240131	8000	13.50	20240102	19000	-52.21	20230719	5900	53.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
60	20240220	141132	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	29237950	3238	242.91	9020	9150	9000	10350	7650	9000	9029.63	0.00	0	0	9200	9100	9000	8900	8800	9050	8850	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.07	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
61	20240220	131139	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	16531910	1833	137.51	9020	9100	9000	10350	7650	9000	9019.05	0.00	0	0	9200	9100	9000	8900	8800	9050	8850	24	1350	500	5400	10	1	4814975	438	87.50	-2.37	12	0.04	104.00	-3843.00	19000	20230719	-52.11	5900	20231205	54.24	10300	-11.65	20240131	8000	13.75	20240102	19000	-52.11	20230719	5900	54.24	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
62	20240220	121128	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	13916090	1545	115.90	9020	9080	9000	10350	7650	9000	9007.18	0.00	0	0	9200	9100	9000	8900	8800	9050	8850	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.03	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
63	20240220	111133	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	9029090	1002	75.17	9020	9080	9000	10350	7650	9000	9011.07	0.00	0	0	9200	9100	9000	8900	8800	9050	8850	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.02	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
64	20240220	101126	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	4907000	544	40.81	9020	9050	9000	10350	7650	9000	9020.22	0.00	0	0	9200	9100	9000	8900	8800	9050	8850	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.01	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
65	20240220	091148	57	100.00	KONEX			N	N	N	N		N	9020	20	2	0.22	847880	94	7.05	9020	9020	9020	10350	7650	9000	9020.00	0.00	0	0	9200	9100	9000	8900	8800	9050	8850	24	1350	500	5400	10	1	4814975	434	86.73	-2.35	12	0.00	104.00	-3843.00	19000	20230719	-52.53	5900	20231205	52.88	10300	-12.43	20240131	8000	12.75	20240102	19000	-52.53	20230719	5900	52.88	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
66	20240219	161141	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	12043700	1333	171.12	9100	9100	8900	10350	7650	9000	9035.03	0.00	0	0	9106	9052	8976	8922	8846	9065	8935	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.03	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
67	20240219	151144	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	12043700	1333	171.12	9100	9100	8900	10350	7650	9000	9035.03	0.00	0	0	9106	9052	8976	8922	8846	9065	8935	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.03	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
68	20240219	141145	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	12043700	1333	171.12	9100	9100	8900	10350	7650	9000	9035.03	0.00	0	0	9106	9052	8976	8922	8846	9065	8935	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.03	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
69	20240219	131142	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	12025700	1331	170.86	9100	9100	8900	10350	7650	9000	9035.09	0.00	0	0	9106	9052	8976	8922	8846	9065	8935	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.03	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
70	20240219	121141	57	100.00	KONEX			N	N	N	N		N	8950	-50	5	-0.56	11575700	1281	164.44	9100	9100	8900	10350	7650	9000	9036.46	0.00	0	0	9106	9052	8976	8922	8846	9065	8935	24	1350	500	5400	10	1	4814975	431	86.06	-2.33	12	0.03	104.00	-3843.00	19000	20230719	-52.89	5900	20231205	51.69	10300	-13.11	20240131	8000	11.88	20240102	19000	-52.89	20230719	5900	51.69	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
71	20240219	111137	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	7815700	861	110.53	9100	9100	9000	10350	7650	9000	9077.47	0.00	0	0	9106	9052	8976	8922	8846	9065	8935	24	1350	500	5400	10	1	4814975	438	87.50	-2.37	12	0.02	104.00	-3843.00	19000	20230719	-52.11	5900	20231205	54.24	10300	-11.65	20240131	8000	13.75	20240102	19000	-52.11	20230719	5900	54.24	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
72	20240219	101132	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	6596300	727	93.32	9100	9100	9000	10350	7650	9000	9073.31	0.00	0	0	9106	9052	8976	8922	8846	9065	8935	24	1350	500	5400	10	1	4814975	438	87.50	-2.37	12	0.02	104.00	-3843.00	19000	20230719	-52.11	5900	20231205	54.24	10300	-11.65	20240131	8000	13.75	20240102	19000	-52.11	20230719	5900	54.24	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
73	20240219	091134	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9106	9052	8976	8922	8846	9065	8935	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.00	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
74	20240216	161123	57	100.00	KONEX			N	N	N	N		N	9000	-10	5	-0.11	7008810	779	62.87	9000	9030	8900	10360	7660	9010	8997.19	0.00	0	0	9176	9092	8966	8882	8756	9135	8925	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.02	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
75	20240216	151135	57	100.00	KONEX			N	N	N	N		N	9000	-10	5	-0.11	6918810	769	62.07	9000	9030	8900	10360	7660	9010	8997.15	0.00	0	0	9176	9092	8966	8882	8756	9135	8925	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.02	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
76	20240216	141138	57	100.00	KONEX			N	N	N	N		N	9000	-10	5	-0.11	5118810	569	45.92	9000	9030	8900	10360	7660	9010	8996.15	0.00	0	0	9176	9092	8966	8882	8756	9135	8925	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.01	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
77	20240216	131129	57	100.00	KONEX			N	N	N	N		N	9000	-10	5	-0.11	4137810	460	37.13	9000	9030	8900	10360	7660	9010	8995.24	0.00	0	0	9176	9092	8966	8882	8756	9135	8925	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.01	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
78	20240216	121136	57	100.00	KONEX			N	N	N	N		N	8900	-110	5	-1.22	3219900	358	28.89	9000	9030	8900	10360	7660	9010	8994.13	0.00	0	0	9176	9092	8966	8882	8756	9135	8925	24	1350	500	5400	10	1	4814975	429	85.58	-2.32	12	0.01	104.00	-3843.00	19000	20230719	-53.16	5900	20231205	50.85	10300	-13.59	20240131	8000	11.25	20240102	19000	-53.16	20230719	5900	50.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
79	20240216	111142	57	100.00	KONEX			N	N	N	N		N	9000	-10	5	-0.11	3006300	334	26.96	9000	9030	9000	10360	7660	9010	9000.90	0.00	0	0	9176	9092	8966	8882	8756	9135	8925	24	1350	500	5400	10	1	4814975	433	86.54	-2.34	12	0.01	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
80	20240216	091129	57	100.00	KONEX			N	N	N	N		N	9010	0	3	0.00	0	0	0.00	0	0	0	10360	7660	9010	0.00	0.00	0	0	9176	9092	8966	8882	8756	9135	8925	24	1350	500	5400	10	1	4814975	434	86.63	-2.34	12	0.00	104.00	-3843.00	19000	20230719	-52.58	5900	20231205	52.71	10300	-12.52	20240131	8000	12.62	20240102	19000	-52.58	20230719	5900	52.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
81	20240215	161123	57	100.00	KONEX			N	N	N	N		N	9010	-20	5	-0.22	11164590	1239	50.51	8840	9050	8840	10380	7680	9030	9010.97	0.00	0	0	9383	9206	9003	8826	8623	9295	8915	24	1350	500	5410	10	1	4814975	434	86.63	-2.34	12	0.03	104.00	-3843.00	19000	20230719	-52.58	5900	20231205	52.71	10300	-12.52	20240131	8000	12.62	20240102	19000	-52.58	20230719	5900	52.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
82	20240215	151131	57	100.00	KONEX			N	N	N	N		N	9010	-20	5	-0.22	6659590	739	30.13	8840	9050	8840	10380	7680	9030	9011.62	0.00	0	0	9383	9206	9003	8826	8623	9295	8915	24	1350	500	5410	10	1	4814975	434	86.63	-2.34	12	0.02	104.00	-3843.00	19000	20230719	-52.58	5900	20231205	52.71	10300	-12.52	20240131	8000	12.62	20240102	19000	-52.58	20230719	5900	52.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
83	20240215	141122	57	100.00	KONEX			N	N	N	N		N	9000	-30	5	-0.33	6641680	737	30.04	8840	9050	8840	10380	7680	9030	9011.78	0.00	0	0	9383	9206	9003	8826	8623	9295	8915	24	1350	500	5410	10	1	4814975	433	86.54	-2.34	12	0.02	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
84	20240215	131044	57	100.00	KONEX			N	N	N	N		N	8880	-150	5	-1.66	2141680	237	9.66	8840	9050	8840	10380	7680	9030	9036.62	0.00	0	0	9383	9206	9003	8826	8623	9295	8915	24	1350	500	5410	10	1	4814975	428	85.38	-2.31	12	0.00	104.00	-3843.00	19000	20230719	-53.26	5900	20231205	50.51	10300	-13.79	20240131	8000	11.00	20240102	19000	-53.26	20230719	5900	50.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
85	20240215	121124	57	100.00	KONEX			N	N	N	N		N	8880	-150	5	-1.66	2141680	237	9.66	8840	9050	8840	10380	7680	9030	9036.62	0.00	0	0	9383	9206	9003	8826	8623	9295	8915	24	1350	500	5410	10	1	4814975	428	85.38	-2.31	12	0.00	104.00	-3843.00	19000	20230719	-53.26	5900	20231205	50.51	10300	-13.79	20240131	8000	11.00	20240102	19000	-53.26	20230719	5900	50.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
86	20240215	111114	57	100.00	KONEX			N	N	N	N		N	8880	-150	5	-1.66	2141680	237	9.66	8840	9050	8840	10380	7680	9030	9036.62	0.00	0	0	9383	9206	9003	8826	8623	9295	8915	24	1350	500	5410	10	1	4814975	428	85.38	-2.31	12	0.00	104.00	-3843.00	19000	20230719	-53.26	5900	20231205	50.51	10300	-13.79	20240131	8000	11.00	20240102	19000	-53.26	20230719	5900	50.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
87	20240215	091119	57	100.00	KONEX			N	N	N	N		N	9030	0	3	0.00	0	0	0.00	0	0	0	10380	7680	9030	0.00	0.00	0	0	9383	9206	9003	8826	8623	9295	8915	24	1350	500	5410	10	1	4814975	435	86.83	-2.35	12	0.00	104.00	-3843.00	19000	20230719	-52.47	5900	20231205	53.05	10300	-12.33	20240131	8000	12.88	20240102	19000	-52.47	20230719	5900	53.05	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
88	20240214	161110	57	100.00	KONEX			N	N	N	N		N	9030	40	2	0.44	22019000	2453	719.35	8800	9180	8800	10330	7650	8990	8976.36	0.00	0	0	9230	9110	8980	8860	8730	9045	8795	24	1340	500	5390	10	1	4814975	435	86.83	-2.35	12	0.05	104.00	-3843.00	19000	20230719	-52.47	5900	20231205	53.05	10300	-12.33	20240131	8000	12.88	20240102	19000	-52.47	20230719	5900	53.05	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
89	20240214	151114	57	100.00	KONEX			N	N	N	N		N	9040	50	2	0.56	22000940	2451	718.77	8800	9180	8800	10330	7650	8990	8976.31	0.00	0	0	9230	9110	8980	8860	8730	9045	8795	24	1340	500	5390	10	1	4814975	435	86.92	-2.35	12	0.05	104.00	-3843.00	19000	20230719	-52.42	5900	20231205	53.22	10300	-12.23	20240131	8000	13.00	20240102	19000	-52.42	20230719	5900	53.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
90	20240214	141108	57	100.00	KONEX			N	N	N	N		N	9040	50	2	0.56	22000940	2451	718.77	8800	9180	8800	10330	7650	8990	8976.31	0.00	0	0	9230	9110	8980	8860	8730	9045	8795	24	1340	500	5390	10	1	4814975	435	86.92	-2.35	12	0.05	104.00	-3843.00	19000	20230719	-52.42	5900	20231205	53.22	10300	-12.23	20240131	8000	13.00	20240102	19000	-52.42	20230719	5900	53.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
91	20240214	131112	57	100.00	KONEX			N	N	N	N		N	9000	10	2	0.11	13084750	1450	425.22	8800	9180	8800	10330	7650	8990	9023.97	0.00	0	0	9230	9110	8980	8860	8730	9045	8795	24	1340	500	5390	10	1	4814975	433	86.54	-2.34	12	0.03	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
92	20240214	121102	57	100.00	KONEX			N	N	N	N		N	9000	10	2	0.11	11158750	1236	362.46	8800	9180	8800	10330	7650	8990	9028.11	0.00	0	0	9230	9110	8980	8860	8730	9045	8795	24	1340	500	5390	10	1	4814975	433	86.54	-2.34	12	0.03	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
93	20240214	111107	57	100.00	KONEX			N	N	N	N		N	9050	60	2	0.67	3910700	431	126.39	8800	9180	8800	10330	7650	8990	9073.55	0.00	0	0	9230	9110	8980	8860	8730	9045	8795	24	1340	500	5390	10	1	4814975	436	87.02	-2.35	12	0.01	104.00	-3843.00	19000	20230719	-52.37	5900	20231205	53.39	10300	-12.14	20240131	8000	13.12	20240102	19000	-52.37	20230719	5900	53.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
94	20240214	091100	57	100.00	KONEX			N	N	N	N		N	8800	-190	5	-2.11	8800	1	0.29	8800	8800	8800	10330	7650	8990	8800.00	0.00	0	0	9230	9110	8980	8860	8730	9045	8795	24	1340	500	5390	10	1	4814975	424	84.62	-2.29	12	0.00	104.00	-3843.00	19000	20230719	-53.68	5900	20231205	49.15	10300	-14.56	20240131	8000	10.00	20240102	19000	-53.68	20230719	5900	49.15	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
95	20240213	161056	57	100.00	KONEX			N	N	N	N		N	8990	-60	5	-0.66	3066920	341	55.81	9100	9100	8850	10400	7700	9050	8993.90	0.00	0	0	9183	9116	9083	9016	8983	9100	9000	24	1350	500	5430	10	1	4814975	433	86.44	-2.34	12	0.01	104.00	-3843.00	19000	20230719	-52.68	5900	20231205	52.37	10300	-12.72	20240131	8000	12.38	20240102	19000	-52.68	20230719	5900	52.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
96	20240213	151056	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	1331850	148	24.22	9100	9100	8850	10400	7700	9050	8998.99	0.00	0	0	9183	9116	9083	9016	8983	9100	9000	24	1350	500	5430	10	1	4814975	433	86.54	-2.34	12	0.00	104.00	-3843.00	19000	20230719	-52.63	5900	20231205	52.54	10300	-12.62	20240131	8000	12.50	20240102	19000	-52.63	20230719	5900	52.54	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
97	20240213	141105	57	100.00	KONEX			N	N	N	N		N	8990	-60	5	-0.66	431850	48	7.86	9100	9100	8850	10400	7700	9050	8996.88	0.00	0	0	9183	9116	9083	9016	8983	9100	9000	24	1350	500	5430	10	1	4814975	433	86.44	-2.34	12	0.00	104.00	-3843.00	19000	20230719	-52.68	5900	20231205	52.37	10300	-12.72	20240131	8000	12.38	20240102	19000	-52.68	20230719	5900	52.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
98	20240213	131049	57	100.00	KONEX			N	N	N	N		N	8990	-60	5	-0.66	234150	26	4.26	9100	9100	8850	10400	7700	9050	9005.77	0.00	0	0	9183	9116	9083	9016	8983	9100	9000	24	1350	500	5430	10	1	4814975	433	86.44	-2.34	12	0.00	104.00	-3843.00	19000	20230719	-52.68	5900	20231205	52.37	10300	-12.72	20240131	8000	12.38	20240102	19000	-52.68	20230719	5900	52.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
99	20240213	121103	57	100.00	KONEX			N	N	N	N		N	8850	-200	5	-2.21	54350	6	0.98	9100	9100	8850	10400	7700	9050	9058.33	0.00	0	0	9183	9116	9083	9016	8983	9100	9000	24	1350	500	5430	10	1	4814975	426	85.10	-2.30	12	0.00	104.00	-3843.00	19000	20230719	-53.42	5900	20231205	50.00	10300	-14.08	20240131	8000	10.62	20240102	19000	-53.42	20230719	5900	50.00	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
100	20240213	111129	57	100.00	KONEX			N	N	N	N		N	8850	-200	5	-2.21	54350	6	0.98	9100	9100	8850	10400	7700	9050	9058.33	0.00	0	0	9183	9116	9083	9016	8983	9100	9000	24	1350	500	5430	10	1	4814975	426	85.10	-2.30	12	0.00	104.00	-3843.00	19000	20230719	-53.42	5900	20231205	50.00	10300	-14.08	20240131	8000	10.62	20240102	19000	-53.42	20230719	5900	50.00	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
101	20240213	100948	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	45500	5	0.82	9100	9100	9100	10400	7700	9050	9100.00	0.00	0	0	9183	9116	9083	9016	8983	9100	9000	24	1350	500	5430	10	1	4814975	438	87.50	-2.37	12	0.00	104.00	-3843.00	19000	20230719	-52.11	5900	20231205	54.24	10300	-11.65	20240131	8000	13.75	20240102	19000	-52.11	20230719	5900	54.24	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N