KissMeData/202960/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	160910	57	100.00	KONEX			N	N	N	N		N	740	-68	5	-8.42	30545515	42824	38235.71	799	800	688	929	687	808	713.28	0.00	0	0	988	898	809	719	630	853	674	60	121	500	480	1	1	11915582	88	11.21	0.85	12	0.36	66.00	867.00	1484	20230303	-50.13	652	20230727	13.50	1098	-32.60	20240104	688	7.56	20240229	1484	-50.13	20230303	652	13.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
3	20240229	150912	57	100.00	KONEX			N	N	N	N		N	744	-64	5	-7.92	30544035	42822	38233.93	799	800	688	929	687	808	713.28	0.00	0	0	988	898	809	719	630	853	674	60	121	500	480	1	1	11915582	89	11.27	0.86	12	0.36	66.00	867.00	1484	20230303	-49.87	652	20230727	14.11	1098	-32.24	20240104	688	8.14	20240229	1484	-49.87	20230303	652	14.11	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
4	20240229	140913	57	100.00	KONEX			N	N	N	N		N	696	-112	5	-13.86	20277696	27951	24956.25	799	800	688	929	687	808	725.47	0.00	0	0	988	898	809	719	630	853	674	60	121	500	480	1	1	11915582	83	10.55	0.80	12	0.23	66.00	867.00	1484	20230303	-53.10	652	20230727	6.75	1098	-36.61	20240104	688	1.16	20240229	1484	-53.10	20230303	652	6.75	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
5	20240229	130910	57	100.00	KONEX			N	N	N	N		N	728	-80	5	-9.90	20125050	27734	24762.50	799	800	688	929	687	808	725.65	0.00	0	0	988	898	809	719	630	853	674	60	121	500	480	1	1	11915582	87	11.03	0.84	12	0.23	66.00	867.00	1484	20230303	-50.94	652	20230727	11.66	1098	-33.70	20240104	688	5.81	20240229	1484	-50.94	20230303	652	11.66	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
6	20240229	120912	57	100.00	KONEX			N	N	N	N		N	745	-63	5	-7.80	9982253	13467	12024.11	799	800	730	929	687	808	741.24	0.00	0	0	988	898	809	719	630	853	674	60	121	500	480	1	1	11915582	89	11.29	0.86	12	0.11	66.00	867.00	1484	20230303	-49.80	652	20230727	14.26	1098	-32.15	20240104	720	3.47	20240228	1484	-49.80	20230303	652	14.26	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
7	20240229	110913	57	100.00	KONEX			N	N	N	N		N	800	-8	5	-0.99	87900	110	98.21	799	800	799	929	687	808	799.09	0.00	0	0	988	898	809	719	630	853	674	60	121	500	480	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1098	-27.14	20240104	720	11.11	20240228	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
8	20240229	100914	57	100.00	KONEX			N	N	N	N		N	799	-9	5	-1.11	79900	100	89.29	799	799	799	929	687	808	799.00	0.00	0	0	988	898	809	719	630	853	674	60	121	500	480	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1484	20230303	-46.16	652	20230727	22.55	1098	-27.23	20240104	720	10.97	20240228	1484	-46.16	20230303	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
9	20240229	090912	57	100.00	KONEX			N	N	N	N		N	808	0	3	0.00	0	0	0.00	0	0	0	929	687	808	0.00	0.00	0	0	988	898	809	719	630	853	674	60	121	500	480	1	1	11915582	96	12.24	0.93	12	0.00	66.00	867.00	1484	20230303	-45.55	652	20230727	23.93	1098	-26.41	20240104	720	12.22	20240228	1484	-45.55	20230303	652	23.93	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
10	20240228	160820	57	100.00	KONEX			N	N	N	N		N	808	8	2	1.00	82395	112	1.93	899	899	720	920	680	800	735.67	0.00	0	0	932	866	833	767	734	849	750	60	120	500	480	1	1	11915582	96	12.24	0.93	12	0.00	66.00	867.00	1484	20230303	-45.55	652	20230727	23.93	1098	-26.41	20240104	720	12.22	20240228	1484	-45.55	20230303	652	23.93	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
11	20240228	150820	57	100.00	KONEX			N	N	N	N		N	808	8	2	1.00	82395	112	1.93	899	899	720	920	680	800	735.67	0.00	0	0	932	866	833	767	734	849	750	60	120	500	480	1	1	11915582	96	12.24	0.93	12	0.00	66.00	867.00	1484	20230303	-45.55	652	20230727	23.93	1098	-26.41	20240104	720	12.22	20240228	1484	-45.55	20230303	652	23.93	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
12	20240228	140911	57	100.00	KONEX			N	N	N	N		N	830	30	2	3.75	80833	110	1.89	899	899	720	920	680	800	734.85	0.00	0	0	932	866	833	767	734	849	750	60	120	500	480	1	1	11915582	99	12.58	0.96	12	0.00	66.00	867.00	1484	20230303	-44.07	652	20230727	27.30	1098	-24.41	20240104	720	15.28	20240228	1484	-44.07	20230303	652	27.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
13	20240228	130911	57	100.00	KONEX			N	N	N	N		N	830	30	2	3.75	80833	110	1.89	899	899	720	920	680	800	734.85	0.00	0	0	932	866	833	767	734	849	750	60	120	500	480	1	1	11915582	99	12.58	0.96	12	0.00	66.00	867.00	1484	20230303	-44.07	652	20230727	27.30	1098	-24.41	20240104	720	15.28	20240228	1484	-44.07	20230303	652	27.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
14	20240228	120914	57	100.00	KONEX			N	N	N	N		N	830	30	2	3.75	80833	110	1.89	899	899	720	920	680	800	734.85	0.00	0	0	932	866	833	767	734	849	750	60	120	500	480	1	1	11915582	99	12.58	0.96	12	0.00	66.00	867.00	1484	20230303	-44.07	652	20230727	27.30	1098	-24.41	20240104	720	15.28	20240228	1484	-44.07	20230303	652	27.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
15	20240228	110838	57	100.00	KONEX			N	N	N	N		N	830	30	2	3.75	80833	110	1.89	899	899	720	920	680	800	734.85	0.00	0	0	932	866	833	767	734	849	750	60	120	500	480	1	1	11915582	99	12.58	0.96	12	0.00	66.00	867.00	1484	20230303	-44.07	652	20230727	27.30	1098	-24.41	20240104	720	15.28	20240228	1484	-44.07	20230303	652	27.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
16	20240228	100909	57	100.00	KONEX			N	N	N	N		N	830	30	2	3.75	74193	102	1.76	899	899	720	920	680	800	727.38	0.00	0	0	932	866	833	767	734	849	750	60	120	500	480	1	1	11915582	99	12.58	0.96	12	0.00	66.00	867.00	1484	20230303	-44.07	652	20230727	27.30	1098	-24.41	20240104	720	15.28	20240228	1484	-44.07	20230303	652	27.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
17	20240228	090914	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	932	866	833	767	734	849	750	60	120	500	480	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1098	-27.14	20240104	722	10.80	20240125	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
18	20240227	160911	57	100.00	KONEX			N	N	N	N		N	800	-29	5	-3.50	4648998	5811	190.34	899	899	800	953	705	829	800.03	0.00	0	0	907	868	809	770	711	887	789	60	124	500	490	1	1	11915582	95	12.12	0.92	12	0.05	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1098	-27.14	20240104	722	10.80	20240125	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
19	20240227	150911	57	100.00	KONEX			N	N	N	N		N	800	-29	5	-3.50	4648998	5811	190.34	899	899	800	953	705	829	800.03	0.00	0	0	907	868	809	770	711	887	789	60	124	500	490	1	1	11915582	95	12.12	0.92	12	0.05	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1098	-27.14	20240104	722	10.80	20240125	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
20	20240227	140908	57	100.00	KONEX			N	N	N	N		N	800	-29	5	-3.50	3465788	4332	141.89	899	899	800	953	705	829	800.04	0.00	0	0	907	868	809	770	711	887	789	60	124	500	490	1	1	11915582	95	12.12	0.92	12	0.04	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1098	-27.14	20240104	722	10.80	20240125	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
21	20240227	130830	57	100.00	KONEX			N	N	N	N		N	800	-29	5	-3.50	1305788	1632	53.46	899	899	800	953	705	829	800.12	0.00	0	0	907	868	809	770	711	887	789	60	124	500	490	1	1	11915582	95	12.12	0.92	12	0.01	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1098	-27.14	20240104	722	10.80	20240125	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
22	20240227	120912	57	100.00	KONEX			N	N	N	N		N	889	60	2	7.24	1225788	1532	50.18	899	899	800	953	705	829	800.12	0.00	0	0	907	868	809	770	711	887	789	60	124	500	490	1	1	11915582	106	13.47	1.03	12	0.01	66.00	867.00	1484	20230303	-40.09	652	20230727	36.35	1098	-19.03	20240104	722	23.13	20240125	1484	-40.09	20230303	652	36.35	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
23	20240227	110911	57	100.00	KONEX			N	N	N	N		N	899	70	2	8.44	899	1	0.03	899	899	899	953	705	829	899.00	0.00	0	0	907	868	809	770	711	887	789	60	124	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	1484	20230303	-39.42	652	20230727	37.88	1098	-18.12	20240104	722	24.52	20240125	1484	-39.42	20230303	652	37.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
24	20240227	100906	57	100.00	KONEX			N	N	N	N		N	899	70	2	8.44	899	1	0.03	899	899	899	953	705	829	899.00	0.00	0	0	907	868	809	770	711	887	789	60	124	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	1484	20230303	-39.42	652	20230727	37.88	1098	-18.12	20240104	722	24.52	20240125	1484	-39.42	20230303	652	37.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
25	20240227	090911	57	100.00	KONEX			N	N	N	N		N	899	70	2	8.44	899	1	0.03	899	899	899	953	705	829	899.00	0.00	0	0	907	868	809	770	711	887	789	60	124	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	1484	20230303	-39.42	652	20230727	37.88	1098	-18.12	20240104	722	24.52	20240125	1484	-39.42	20230303	652	37.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
26	20240226	160906	57	100.00	KONEX			N	N	N	N		N	829	9	2	1.10	2377486	3053	97.95	801	848	750	943	697	820	778.74	0.00	0	0	1062	940	877	755	692	909	724	60	123	500	490	1	1	11915582	99	12.56	0.96	12	0.03	66.00	867.00	1484	20230303	-44.14	652	20230727	27.15	1098	-24.50	20240104	722	14.82	20240125	1484	-44.14	20230303	652	27.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
27	20240226	150901	57	100.00	KONEX			N	N	N	N		N	828	8	2	0.98	2376657	3052	97.91	801	848	750	943	697	820	778.72	0.00	0	0	1062	940	877	755	692	909	724	60	123	500	490	1	1	11915582	99	12.55	0.96	12	0.03	66.00	867.00	1484	20230303	-44.20	652	20230727	26.99	1098	-24.59	20240104	722	14.68	20240125	1484	-44.20	20230303	652	26.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
28	20240226	140905	57	100.00	KONEX			N	N	N	N		N	800	-20	5	-2.44	2001327	2583	82.87	801	848	750	943	697	820	774.81	0.00	0	0	1062	940	877	755	692	909	724	60	123	500	490	1	1	11915582	95	12.12	0.92	12	0.02	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1098	-27.14	20240104	722	10.80	20240125	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
29	20240226	130859	57	100.00	KONEX			N	N	N	N		N	800	-20	5	-2.44	1980527	2557	82.03	801	848	750	943	697	820	774.55	0.00	0	0	1062	940	877	755	692	909	724	60	123	500	490	1	1	11915582	95	12.12	0.92	12	0.02	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1098	-27.14	20240104	722	10.80	20240125	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
30	20240226	120858	57	100.00	KONEX			N	N	N	N		N	800	-20	5	-2.44	1972527	2547	81.71	801	848	750	943	697	820	774.45	0.00	0	0	1062	940	877	755	692	909	724	60	123	500	490	1	1	11915582	95	12.12	0.92	12	0.02	66.00	867.00	1484	20230303	-46.09	652	20230727	22.70	1098	-27.14	20240104	722	10.80	20240125	1484	-46.09	20230303	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
31	20240226	110858	57	100.00	KONEX			N	N	N	N		N	847	27	2	3.29	1037327	1378	44.21	801	848	750	943	697	820	752.78	0.00	0	0	1062	940	877	755	692	909	724	60	123	500	490	1	1	11915582	101	12.83	0.98	12	0.01	66.00	867.00	1484	20230303	-42.92	652	20230727	29.91	1098	-22.86	20240104	722	17.31	20240125	1484	-42.92	20230303	652	29.91	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
32	20240226	100854	57	100.00	KONEX			N	N	N	N		N	848	28	2	3.41	1031398	1371	43.98	801	848	750	943	697	820	752.30	0.00	0	0	1062	940	877	755	692	909	724	60	123	500	490	1	1	11915582	101	12.85	0.98	12	0.01	66.00	867.00	1484	20230303	-42.86	652	20230727	30.06	1098	-22.77	20240104	722	17.45	20240125	1484	-42.86	20230303	652	30.06	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
33	20240226	090854	57	100.00	KONEX			N	N	N	N		N	820	0	3	0.00	0	0	0.00	0	0	0	943	697	820	0.00	0.00	0	0	1062	940	877	755	692	909	724	60	123	500	490	1	1	11915582	98	12.42	0.95	12	0.00	66.00	867.00	1484	20230303	-44.74	652	20230727	25.77	1098	-25.32	20240104	722	13.57	20240125	1484	-44.74	20230303	652	25.77	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
34	20240223	160855	57	100.00	KONEX			N	N	N	N		N	820	-89	5	-9.79	2568307	3117	37.46	999	999	814	1045	773	909	823.97	0.00	0	0	972	940	885	853	798	956	869	60	136	500	540	1	1	11915582	98	12.42	0.95	12	0.03	66.00	867.00	1484	20230303	-44.74	652	20230727	25.77	1098	-25.32	20240104	722	13.57	20240125	1484	-44.74	20230303	652	25.77	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
35	20240223	150850	57	100.00	KONEX			N	N	N	N		N	824	-85	5	-9.35	1675327	2028	24.38	999	999	814	1045	773	909	826.10	0.00	0	0	972	940	885	853	798	956	869	60	136	500	540	1	1	11915582	98	12.48	0.95	12	0.02	66.00	867.00	1484	20230303	-44.47	652	20230727	26.38	1098	-24.95	20240104	722	14.13	20240125	1484	-44.47	20230303	652	26.38	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
36	20240223	140851	57	100.00	KONEX			N	N	N	N		N	899	-10	5	-1.10	19115	21	0.25	999	999	814	1045	773	909	910.24	0.00	0	0	972	940	885	853	798	956	869	60	136	500	540	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	1484	20230303	-39.42	652	20230727	37.88	1098	-18.12	20240104	722	24.52	20240125	1484	-39.42	20230303	652	37.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
37	20240223	130847	57	100.00	KONEX			N	N	N	N		N	899	-10	5	-1.10	19115	21	0.25	999	999	814	1045	773	909	910.24	0.00	0	0	972	940	885	853	798	956	869	60	136	500	540	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	1484	20230303	-39.42	652	20230727	37.88	1098	-18.12	20240104	722	24.52	20240125	1484	-39.42	20230303	652	37.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
38	20240223	120851	57	100.00	KONEX			N	N	N	N		N	899	-10	5	-1.10	19115	21	0.25	999	999	814	1045	773	909	910.24	0.00	0	0	972	940	885	853	798	956	869	60	136	500	540	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	1484	20230303	-39.42	652	20230727	37.88	1098	-18.12	20240104	722	24.52	20240125	1484	-39.42	20230303	652	37.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
39	20240223	110841	57	100.00	KONEX			N	N	N	N		N	999	90	2	9.90	9990	10	0.12	999	999	999	1045	773	909	999.00	0.00	0	0	972	940	885	853	798	956	869	60	136	500	540	1	1	11915582	119	15.14	1.15	12	0.00	66.00	867.00	1484	20230303	-32.68	652	20230727	53.22	1098	-9.02	20240104	722	38.37	20240125	1484	-32.68	20230303	652	53.22	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
40	20240223	100845	57	100.00	KONEX			N	N	N	N		N	999	90	2	9.90	9990	10	0.12	999	999	999	1045	773	909	999.00	0.00	0	0	972	940	885	853	798	956	869	60	136	500	540	1	1	11915582	119	15.14	1.15	12	0.00	66.00	867.00	1484	20230303	-32.68	652	20230727	53.22	1098	-9.02	20240104	722	38.37	20240125	1484	-32.68	20230303	652	53.22	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
41	20240223	090848	57	100.00	KONEX			N	N	N	N		N	999	90	2	9.90	9990	10	0.12	999	999	999	1045	773	909	999.00	0.00	0	0	972	940	885	853	798	956	869	60	136	500	540	1	1	11915582	119	15.14	1.15	12	0.00	66.00	867.00	1484	20230303	-32.68	652	20230727	53.22	1098	-9.02	20240104	722	38.37	20240125	1484	-32.68	20230303	652	53.22	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
42	20240222	160835	57	100.00	KONEX			N	N	N	N		N	909	-8	5	-0.87	6957047	8320	174.06	830	917	830	1054	780	917	836.18	0.00	0	0	1087	1001	912	826	737	957	782	60	137	500	550	1	1	11915582	108	13.77	1.05	12	0.07	66.00	867.00	1484	20230303	-38.75	652	20230727	39.42	1098	-17.21	20240104	722	25.90	20240125	1484	-38.75	20230303	652	39.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
43	20240222	150845	57	100.00	KONEX			N	N	N	N		N	909	-8	5	-0.87	6957047	8320	174.06	830	917	830	1054	780	917	836.18	0.00	0	0	1087	1001	912	826	737	957	782	60	137	500	550	1	1	11915582	108	13.77	1.05	12	0.07	66.00	867.00	1484	20230303	-38.75	652	20230727	39.42	1098	-17.21	20240104	722	25.90	20240125	1484	-38.75	20230303	652	39.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
44	20240222	140843	57	100.00	KONEX			N	N	N	N		N	909	-8	5	-0.87	6957047	8320	174.06	830	917	830	1054	780	917	836.18	0.00	0	0	1087	1001	912	826	737	957	782	60	137	500	550	1	1	11915582	108	13.77	1.05	12	0.07	66.00	867.00	1484	20230303	-38.75	652	20230727	39.42	1098	-17.21	20240104	722	25.90	20240125	1484	-38.75	20230303	652	39.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
45	20240222	130830	57	100.00	KONEX			N	N	N	N		N	849	-68	5	-7.42	6119024	7333	153.41	830	917	830	1054	780	917	834.45	0.00	0	0	1087	1001	912	826	737	957	782	60	137	500	550	1	1	11915582	101	12.86	0.98	12	0.06	66.00	867.00	1484	20230303	-42.79	652	20230727	30.21	1098	-22.68	20240104	722	17.59	20240125	1484	-42.79	20230303	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
46	20240222	120841	57	100.00	KONEX			N	N	N	N		N	879	-38	5	-4.14	5584012	6695	140.06	830	917	830	1054	780	917	834.06	0.00	0	0	1087	1001	912	826	737	957	782	60	137	500	550	1	1	11915582	105	13.32	1.01	12	0.06	66.00	867.00	1484	20230303	-40.77	652	20230727	34.82	1098	-19.95	20240104	722	21.75	20240125	1484	-40.77	20230303	652	34.82	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
47	20240222	110838	57	100.00	KONEX			N	N	N	N		N	830	-87	5	-9.49	3199268	3836	80.25	830	917	830	1054	780	917	834.01	0.00	0	0	1087	1001	912	826	737	957	782	60	137	500	550	1	1	11915582	99	12.58	0.96	12	0.03	66.00	867.00	1484	20230303	-44.07	652	20230727	27.30	1098	-24.41	20240104	722	14.96	20240125	1484	-44.07	20230303	652	27.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
48	20240222	100830	57	100.00	KONEX			N	N	N	N		N	909	-8	5	-0.87	1929425	2324	48.62	830	917	830	1054	780	917	830.22	0.00	0	0	1087	1001	912	826	737	957	782	60	137	500	550	1	1	11915582	108	13.77	1.05	12	0.02	66.00	867.00	1484	20230303	-38.75	652	20230727	39.42	1098	-17.21	20240104	722	25.90	20240125	1484	-38.75	20230303	652	39.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
49	20240222	090845	57	100.00	KONEX			N	N	N	N		N	917	0	3	0.00	1834387	2210	46.23	830	917	830	1054	780	917	830.04	0.00	0	0	1087	1001	912	826	737	957	782	60	137	500	550	1	1	11915582	109	13.89	1.06	12	0.02	66.00	867.00	1484	20230303	-38.21	652	20230727	40.64	1098	-16.48	20240104	722	27.01	20240125	1484	-38.21	20230303	652	40.64	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
50	20240221	160837	57	100.00	KONEX			N	N	N	N		N	917	13	2	1.44	4002378	4780	501.05	998	998	823	1039	769	904	837.32	0.00	0	0	968	936	876	844	784	952	860	60	135	500	540	1	1	11915582	109	13.89	1.06	12	0.04	66.00	867.00	1484	20230303	-38.21	652	20230727	40.64	1098	-16.48	20240104	722	27.01	20240125	1484	-38.21	20230303	652	40.64	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
51	20240221	150830	57	100.00	KONEX			N	N	N	N		N	917	13	2	1.44	4002378	4780	501.05	998	998	823	1039	769	904	837.32	0.00	0	0	968	936	876	844	784	952	860	60	135	500	540	1	1	11915582	109	13.89	1.06	12	0.04	66.00	867.00	1484	20230303	-38.21	652	20230727	40.64	1098	-16.48	20240104	722	27.01	20240125	1484	-38.21	20230303	652	40.64	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
52	20240221	140828	57	100.00	KONEX			N	N	N	N		N	917	13	2	1.44	4002378	4780	501.05	998	998	823	1039	769	904	837.32	0.00	0	0	968	936	876	844	784	952	860	60	135	500	540	1	1	11915582	109	13.89	1.06	12	0.04	66.00	867.00	1484	20230303	-38.21	652	20230727	40.64	1098	-16.48	20240104	722	27.01	20240125	1484	-38.21	20230303	652	40.64	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
53	20240221	130829	57	100.00	KONEX			N	N	N	N		N	919	15	2	1.66	3661461	4379	459.01	998	998	823	1039	769	904	836.14	0.00	0	0	968	936	876	844	784	952	860	60	135	500	540	1	1	11915582	110	13.92	1.06	12	0.04	66.00	867.00	1484	20230303	-38.07	652	20230727	40.95	1098	-16.30	20240104	722	27.29	20240125	1484	-38.07	20230303	652	40.95	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
54	20240221	120830	57	100.00	KONEX			N	N	N	N		N	879	-25	5	-2.77	1983792	2405	252.10	998	998	823	1039	769	904	824.86	0.00	0	0	968	936	876	844	784	952	860	60	135	500	540	1	1	11915582	105	13.32	1.01	12	0.02	66.00	867.00	1484	20230303	-40.77	652	20230727	34.82	1098	-19.95	20240104	722	21.75	20240125	1484	-40.77	20230303	652	34.82	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
55	20240221	110837	57	100.00	KONEX			N	N	N	N		N	949	45	2	4.98	331147	402	42.14	998	998	823	1039	769	904	823.75	0.00	0	0	968	936	876	844	784	952	860	60	135	500	540	1	1	11915582	113	14.38	1.09	12	0.00	66.00	867.00	1484	20230303	-36.05	652	20230727	45.55	1098	-13.57	20240104	722	31.44	20240125	1484	-36.05	20230303	652	45.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
56	20240221	100829	57	100.00	KONEX			N	N	N	N		N	998	94	2	10.40	998	1	0.10	998	998	998	1039	769	904	998.00	0.00	0	0	968	936	876	844	784	952	860	60	135	500	540	1	1	11915582	119	15.12	1.15	12	0.00	66.00	867.00	1484	20230303	-32.75	652	20230727	53.07	1098	-9.11	20240104	722	38.23	20240125	1484	-32.75	20230303	652	53.07	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
57	20240221	090828	57	100.00	KONEX			N	N	N	N		N	998	94	2	10.40	998	1	0.10	998	998	998	1039	769	904	998.00	0.00	0	0	968	936	876	844	784	952	860	60	135	500	540	1	1	11915582	119	15.12	1.15	12	0.00	66.00	867.00	1484	20230303	-32.75	652	20230727	53.07	1098	-9.11	20240104	722	38.23	20240125	1484	-32.75	20230303	652	53.07	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
58	20240220	160822	57	100.00	KONEX			N	N	N	N		N	904	-5	5	-0.55	779588	954	7338.46	819	908	816	1045	773	909	817.18	0.00	0	0	968	938	889	859	810	914	835	60	136	500	540	1	1	11915582	108	13.70	1.04	12	0.01	66.00	867.00	1484	20230303	-39.08	652	20230727	38.65	1098	-17.67	20240104	722	25.21	20240125	1484	-39.08	20230303	652	38.65	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
59	20240220	150823	57	100.00	KONEX			N	N	N	N		N	904	-5	5	-0.55	779588	954	7338.46	819	908	816	1045	773	909	817.18	0.00	0	0	968	938	889	859	810	914	835	60	136	500	540	1	1	11915582	108	13.70	1.04	12	0.01	66.00	867.00	1484	20230303	-39.08	652	20230727	38.65	1098	-17.67	20240104	722	25.21	20240125	1484	-39.08	20230303	652	38.65	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
60	20240220	140820	57	100.00	KONEX			N	N	N	N		N	904	-5	5	-0.55	779588	954	7338.46	819	908	816	1045	773	909	817.18	0.00	0	0	968	938	889	859	810	914	835	60	136	500	540	1	1	11915582	108	13.70	1.04	12	0.01	66.00	867.00	1484	20230303	-39.08	652	20230727	38.65	1098	-17.67	20240104	722	25.21	20240125	1484	-39.08	20230303	652	38.65	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
61	20240220	130824	57	100.00	KONEX			N	N	N	N		N	904	-5	5	-0.55	779588	954	7338.46	819	908	816	1045	773	909	817.18	0.00	0	0	968	938	889	859	810	914	835	60	136	500	540	1	1	11915582	108	13.70	1.04	12	0.01	66.00	867.00	1484	20230303	-39.08	652	20230727	38.65	1098	-17.67	20240104	722	25.21	20240125	1484	-39.08	20230303	652	38.65	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
62	20240220	120819	57	100.00	KONEX			N	N	N	N		N	904	-5	5	-0.55	779588	954	7338.46	819	908	816	1045	773	909	817.18	0.00	0	0	968	938	889	859	810	914	835	60	136	500	540	1	1	11915582	108	13.70	1.04	12	0.01	66.00	867.00	1484	20230303	-39.08	652	20230727	38.65	1098	-17.67	20240104	722	25.21	20240125	1484	-39.08	20230303	652	38.65	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
63	20240220	110820	57	100.00	KONEX			N	N	N	N		N	904	-5	5	-0.55	779588	954	7338.46	819	908	816	1045	773	909	817.18	0.00	0	0	968	938	889	859	810	914	835	60	136	500	540	1	1	11915582	108	13.70	1.04	12	0.01	66.00	867.00	1484	20230303	-39.08	652	20230727	38.65	1098	-17.67	20240104	722	25.21	20240125	1484	-39.08	20230303	652	38.65	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
64	20240220	100812	57	100.00	KONEX			N	N	N	N		N	904	-5	5	-0.55	779588	954	7338.46	819	908	816	1045	773	909	817.18	0.00	0	0	968	938	889	859	810	914	835	60	136	500	540	1	1	11915582	108	13.70	1.04	12	0.01	66.00	867.00	1484	20230303	-39.08	652	20230727	38.65	1098	-17.67	20240104	722	25.21	20240125	1484	-39.08	20230303	652	38.65	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
65	20240220	090827	57	100.00	KONEX			N	N	N	N		N	908	-1	5	-0.11	41714	51	392.31	819	908	816	1045	773	909	817.92	0.00	0	0	968	938	889	859	810	914	835	60	136	500	540	1	1	11915582	108	13.76	1.05	12	0.00	66.00	867.00	1484	20230303	-38.81	652	20230727	39.26	1098	-17.30	20240104	722	25.76	20240125	1484	-38.81	20230303	652	39.26	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
66	20240219	160822	57	100.00	KONEX			N	N	N	N		N	909	-11	5	-1.20	11068	13	0.21	919	919	840	1058	782	920	851.38	0.00	0	0	1048	983	909	844	770	947	808	60	138	500	550	1	1	11915582	108	13.77	1.05	12	0.00	66.00	867.00	1484	20230303	-38.75	652	20230727	39.42	1098	-17.21	20240104	722	25.90	20240125	1484	-38.75	20230303	652	39.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
67	20240219	150827	57	100.00	KONEX			N	N	N	N		N	909	-11	5	-1.20	11068	13	0.21	919	919	840	1058	782	920	851.38	0.00	0	0	1048	983	909	844	770	947	808	60	138	500	550	1	1	11915582	108	13.77	1.05	12	0.00	66.00	867.00	1484	20230303	-38.75	652	20230727	39.42	1098	-17.21	20240104	722	25.90	20240125	1484	-38.75	20230303	652	39.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
68	20240219	140826	57	100.00	KONEX			N	N	N	N		N	919	-1	5	-0.11	919	1	0.02	919	919	919	1058	782	920	919.00	0.00	0	0	1048	983	909	844	770	947	808	60	138	500	550	1	1	11915582	110	13.92	1.06	12	0.00	66.00	867.00	1484	20230303	-38.07	652	20230727	40.95	1098	-16.30	20240104	722	27.29	20240125	1484	-38.07	20230303	652	40.95	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
69	20240219	130826	57	100.00	KONEX			N	N	N	N		N	919	-1	5	-0.11	919	1	0.02	919	919	919	1058	782	920	919.00	0.00	0	0	1048	983	909	844	770	947	808	60	138	500	550	1	1	11915582	110	13.92	1.06	12	0.00	66.00	867.00	1484	20230303	-38.07	652	20230727	40.95	1098	-16.30	20240104	722	27.29	20240125	1484	-38.07	20230303	652	40.95	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
70	20240219	120824	57	100.00	KONEX			N	N	N	N		N	919	-1	5	-0.11	919	1	0.02	919	919	919	1058	782	920	919.00	0.00	0	0	1048	983	909	844	770	947	808	60	138	500	550	1	1	11915582	110	13.92	1.06	12	0.00	66.00	867.00	1484	20230303	-38.07	652	20230727	40.95	1098	-16.30	20240104	722	27.29	20240125	1484	-38.07	20230303	652	40.95	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
71	20240219	110822	57	100.00	KONEX			N	N	N	N		N	919	-1	5	-0.11	919	1	0.02	919	919	919	1058	782	920	919.00	0.00	0	0	1048	983	909	844	770	947	808	60	138	500	550	1	1	11915582	110	13.92	1.06	12	0.00	66.00	867.00	1484	20230303	-38.07	652	20230727	40.95	1098	-16.30	20240104	722	27.29	20240125	1484	-38.07	20230303	652	40.95	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
72	20240219	100818	57	100.00	KONEX			N	N	N	N		N	919	-1	5	-0.11	919	1	0.02	919	919	919	1058	782	920	919.00	0.00	0	0	1048	983	909	844	770	947	808	60	138	500	550	1	1	11915582	110	13.92	1.06	12	0.00	66.00	867.00	1484	20230303	-38.07	652	20230727	40.95	1098	-16.30	20240104	722	27.29	20240125	1484	-38.07	20230303	652	40.95	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
73	20240219	090818	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	0.00	0	0	1048	983	909	844	770	947	808	60	138	500	550	1	1	11915582	110	13.94	1.06	12	0.00	66.00	867.00	1484	20230303	-38.01	652	20230727	41.10	1098	-16.21	20240104	722	27.42	20240125	1484	-38.01	20230303	652	41.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
74	20240216	160814	57	100.00	KONEX			N	N	N	N		N	920	-59	5	-6.03	5326178	6277	133.81	974	974	835	1125	833	979	848.52	0.00	0	0	1095	1037	921	863	747	1066	892	60	146	500	580	1	1	11915582	110	13.94	1.06	12	0.05	66.00	867.00	1484	20230303	-38.01	652	20230727	41.10	1098	-16.21	20240104	722	27.42	20240125	1484	-38.01	20230303	652	41.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
75	20240216	150821	57	100.00	KONEX			N	N	N	N		N	920	-59	5	-6.03	3692654	4370	93.16	974	974	835	1125	833	979	845.00	0.00	0	0	1095	1037	921	863	747	1066	892	60	146	500	580	1	1	11915582	110	13.94	1.06	12	0.04	66.00	867.00	1484	20230303	-38.01	652	20230727	41.10	1098	-16.21	20240104	722	27.42	20240125	1484	-38.01	20230303	652	41.10	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
76	20240216	140823	57	100.00	KONEX			N	N	N	N		N	965	-14	5	-1.43	204569	227	4.84	974	974	900	1125	833	979	901.19	0.00	0	0	1095	1037	921	863	747	1066	892	60	146	500	580	1	1	11915582	115	14.62	1.11	12	0.00	66.00	867.00	1484	20230303	-34.97	652	20230727	48.01	1098	-12.11	20240104	722	33.66	20240125	1484	-34.97	20230303	652	48.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
77	20240216	130816	57	100.00	KONEX			N	N	N	N		N	974	-5	5	-0.51	974	1	0.02	974	974	974	1125	833	979	974.00	0.00	0	0	1095	1037	921	863	747	1066	892	60	146	500	580	1	1	11915582	116	14.76	1.12	12	0.00	66.00	867.00	1484	20230303	-34.37	652	20230727	49.39	1098	-11.29	20240104	722	34.90	20240125	1484	-34.37	20230303	652	49.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
78	20240216	120819	57	100.00	KONEX			N	N	N	N		N	974	-5	5	-0.51	974	1	0.02	974	974	974	1125	833	979	974.00	0.00	0	0	1095	1037	921	863	747	1066	892	60	146	500	580	1	1	11915582	116	14.76	1.12	12	0.00	66.00	867.00	1484	20230303	-34.37	652	20230727	49.39	1098	-11.29	20240104	722	34.90	20240125	1484	-34.37	20230303	652	49.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
79	20240216	110826	57	100.00	KONEX			N	N	N	N		N	974	-5	5	-0.51	974	1	0.02	974	974	974	1125	833	979	974.00	0.00	0	0	1095	1037	921	863	747	1066	892	60	146	500	580	1	1	11915582	116	14.76	1.12	12	0.00	66.00	867.00	1484	20230303	-34.37	652	20230727	49.39	1098	-11.29	20240104	722	34.90	20240125	1484	-34.37	20230303	652	49.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
80	20240216	100819	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	1095	1037	921	863	747	1066	892	60	146	500	580	1	1	11915582	117	14.83	1.13	12	0.00	66.00	867.00	1484	20230303	-34.03	652	20230727	50.15	1098	-10.84	20240104	722	35.60	20240125	1484	-34.03	20230303	652	50.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
81	20240216	090813	57	100.00	KONEX			N	N	N	N		N	979	0	3	0.00	0	0	0.00	0	0	0	1125	833	979	0.00	0.00	0	0	1095	1037	921	863	747	1066	892	60	146	500	580	1	1	11915582	117	14.83	1.13	12	0.00	66.00	867.00	1484	20230303	-34.03	652	20230727	50.15	1098	-10.84	20240104	722	35.60	20240125	1484	-34.03	20230303	652	50.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
82	20240215	160812	57	100.00	KONEX			N	N	N	N		N	979	82	2	9.14	3887948	4691	161.81	850	979	805	1031	763	897	828.81	0.00	0	0	1075	985	910	820	745	948	783	60	134	500	530	1	1	11915582	117	14.83	1.13	12	0.04	66.00	867.00	1484	20230303	-34.03	652	20230727	50.15	1098	-10.84	20240104	722	35.60	20240125	1484	-34.03	20230303	652	50.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
83	20240215	150817	57	100.00	KONEX			N	N	N	N		N	979	82	2	9.14	3887948	4691	161.81	850	979	805	1031	763	897	828.81	0.00	0	0	1075	985	910	820	745	948	783	60	134	500	530	1	1	11915582	117	14.83	1.13	12	0.04	66.00	867.00	1484	20230303	-34.03	652	20230727	50.15	1098	-10.84	20240104	722	35.60	20240125	1484	-34.03	20230303	652	50.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
84	20240215	140812	57	100.00	KONEX			N	N	N	N		N	979	82	2	9.14	3887948	4691	161.81	850	979	805	1031	763	897	828.81	0.00	0	0	1075	985	910	820	745	948	783	60	134	500	530	1	1	11915582	117	14.83	1.13	12	0.04	66.00	867.00	1484	20230303	-34.03	652	20230727	50.15	1098	-10.84	20240104	722	35.60	20240125	1484	-34.03	20230303	652	50.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
85	20240215	130757	57	100.00	KONEX			N	N	N	N		N	850	-47	5	-5.24	2692265	3293	113.59	850	860	805	1031	763	897	817.57	0.00	0	0	1075	985	910	820	745	948	783	60	134	500	530	1	1	11915582	101	12.88	0.98	12	0.03	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1098	-22.59	20240104	722	17.73	20240125	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
86	20240215	120812	57	100.00	KONEX			N	N	N	N		N	850	-47	5	-5.24	2692265	3293	113.59	850	860	805	1031	763	897	817.57	0.00	0	0	1075	985	910	820	745	948	783	60	134	500	530	1	1	11915582	101	12.88	0.98	12	0.03	66.00	867.00	1484	20230303	-42.72	652	20230727	30.37	1098	-22.59	20240104	722	17.73	20240125	1484	-42.72	20230303	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
87	20240215	110807	57	100.00	KONEX			N	N	N	N		N	860	-37	5	-4.12	434460	511	17.63	850	860	850	1031	763	897	850.22	0.00	0	0	1075	985	910	820	745	948	783	60	134	500	530	1	1	11915582	102	13.03	0.99	12	0.00	66.00	867.00	1484	20230303	-42.05	652	20230727	31.90	1098	-21.68	20240104	722	19.11	20240125	1484	-42.05	20230303	652	31.90	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
88	20240215	100807	57	100.00	KONEX			N	N	N	N		N	860	-37	5	-4.12	425860	501	17.28	850	860	850	1031	763	897	850.02	0.00	0	0	1075	985	910	820	745	948	783	60	134	500	530	1	1	11915582	102	13.03	0.99	12	0.00	66.00	867.00	1484	20230303	-42.05	652	20230727	31.90	1098	-21.68	20240104	722	19.11	20240125	1484	-42.05	20230303	652	31.90	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
89	20240215	090809	57	100.00	KONEX			N	N	N	N		N	897	0	3	0.00	0	0	0.00	0	0	0	1031	763	897	0.00	0.00	0	0	1075	985	910	820	745	948	783	60	134	500	530	1	1	11915582	107	13.59	1.03	12	0.00	66.00	867.00	1484	20230303	-39.56	652	20230727	37.58	1098	-18.31	20240104	722	24.24	20240125	1484	-39.56	20230303	652	37.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
90	20240214	160803	57	100.00	KONEX			N	N	N	N		N	897	-74	5	-7.62	2432207	2899	3185.71	1000	1000	835	1116	826	971	838.98	0.00	0	0	1097	1034	935	872	773	1065	903	60	145	500	580	1	1	11915582	107	13.59	1.03	12	0.02	66.00	867.00	1484	20230303	-39.56	652	20230727	37.58	1098	-18.31	20240104	722	24.24	20240125	1484	-39.56	20230303	652	37.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
91	20240214	150805	57	100.00	KONEX			N	N	N	N		N	897	-74	5	-7.62	2432207	2899	3185.71	1000	1000	835	1116	826	971	838.98	0.00	0	0	1097	1034	935	872	773	1065	903	60	145	500	580	1	1	11915582	107	13.59	1.03	12	0.02	66.00	867.00	1484	20230303	-39.56	652	20230727	37.58	1098	-18.31	20240104	722	24.24	20240125	1484	-39.56	20230303	652	37.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
92	20240214	140800	57	100.00	KONEX			N	N	N	N		N	897	-74	5	-7.62	2432207	2899	3185.71	1000	1000	835	1116	826	971	838.98	0.00	0	0	1097	1034	935	872	773	1065	903	60	145	500	580	1	1	11915582	107	13.59	1.03	12	0.02	66.00	867.00	1484	20230303	-39.56	652	20230727	37.58	1098	-18.31	20240104	722	24.24	20240125	1484	-39.56	20230303	652	37.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
93	20240214	130804	57	100.00	KONEX			N	N	N	N		N	897	-74	5	-7.62	2432207	2899	3185.71	1000	1000	835	1116	826	971	838.98	0.00	0	0	1097	1034	935	872	773	1065	903	60	145	500	580	1	1	11915582	107	13.59	1.03	12	0.02	66.00	867.00	1484	20230303	-39.56	652	20230727	37.58	1098	-18.31	20240104	722	24.24	20240125	1484	-39.56	20230303	652	37.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
94	20240214	120757	57	100.00	KONEX			N	N	N	N		N	897	-74	5	-7.62	2432207	2899	3185.71	1000	1000	835	1116	826	971	838.98	0.00	0	0	1097	1034	935	872	773	1065	903	60	145	500	580	1	1	11915582	107	13.59	1.03	12	0.02	66.00	867.00	1484	20230303	-39.56	652	20230727	37.58	1098	-18.31	20240104	722	24.24	20240125	1484	-39.56	20230303	652	37.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
95	20240214	110803	57	100.00	KONEX			N	N	N	N		N	897	-74	5	-7.62	2432207	2899	3185.71	1000	1000	835	1116	826	971	838.98	0.00	0	0	1097	1034	935	872	773	1065	903	60	145	500	580	1	1	11915582	107	13.59	1.03	12	0.02	66.00	867.00	1484	20230303	-39.56	652	20230727	37.58	1098	-18.31	20240104	722	24.24	20240125	1484	-39.56	20230303	652	37.58	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
96	20240214	090754	57	100.00	KONEX			N	N	N	N		N	1000	29	2	2.99	10000	10	10.99	1000	1000	1000	1116	826	971	1000.00	0.00	0	0	1097	1034	935	872	773	1065	903	60	145	500	580	1	1	11915582	119	15.15	1.15	12	0.00	66.00	867.00	1484	20230303	-32.61	652	20230727	53.37	1098	-8.93	20240104	722	38.50	20240125	1484	-32.61	20230303	652	53.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
97	20240213	160754	57	100.00	KONEX			N	N	N	N		N	971	26	2	2.75	86432	91	19.44	945	998	836	1086	804	945	949.80	0.00	0	0	1001	972	916	887	831	987	902	60	141	500	560	1	1	11915582	116	14.71	1.12	12	0.00	66.00	867.00	1484	20230303	-34.57	652	20230727	48.93	1098	-11.57	20240104	722	34.49	20240125	1484	-34.57	20230303	652	48.93	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
98	20240213	150751	57	100.00	KONEX			N	N	N	N		N	971	26	2	2.75	86432	91	19.44	945	998	836	1086	804	945	949.80	0.00	0	0	1001	972	916	887	831	987	902	60	141	500	560	1	1	11915582	116	14.71	1.12	12	0.00	66.00	867.00	1484	20230303	-34.57	652	20230727	48.93	1098	-11.57	20240104	722	34.49	20240125	1484	-34.57	20230303	652	48.93	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
99	20240213	140800	57	100.00	KONEX			N	N	N	N		N	971	26	2	2.75	86432	91	19.44	945	998	836	1086	804	945	949.80	0.00	0	0	1001	972	916	887	831	987	902	60	141	500	560	1	1	11915582	116	14.71	1.12	12	0.00	66.00	867.00	1484	20230303	-34.57	652	20230727	48.93	1098	-11.57	20240104	722	34.49	20240125	1484	-34.57	20230303	652	48.93	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
100	20240213	130750	57	100.00	KONEX			N	N	N	N		N	998	53	2	5.61	65663	68	14.53	945	998	945	1086	804	945	965.63	0.00	0	0	1001	972	916	887	831	987	902	60	141	500	560	1	1	11915582	119	15.12	1.15	12	0.00	66.00	867.00	1484	20230303	-32.75	652	20230727	53.07	1098	-9.11	20240104	722	38.23	20240125	1484	-32.75	20230303	652	53.07	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
101	20240213	120759	57	100.00	KONEX			N	N	N	N		N	998	53	2	5.61	65663	68	14.53	945	998	945	1086	804	945	965.63	0.00	0	0	1001	972	916	887	831	987	902	60	141	500	560	1	1	11915582	119	15.12	1.15	12	0.00	66.00	867.00	1484	20230303	-32.75	652	20230727	53.07	1098	-9.11	20240104	722	38.23	20240125	1484	-32.75	20230303	652	53.07	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
102	20240213	110815	57	100.00	KONEX			N	N	N	N		N	998	53	2	5.61	65663	68	14.53	945	998	945	1086	804	945	965.63	0.00	0	0	1001	972	916	887	831	987	902	60	141	500	560	1	1	11915582	119	15.12	1.15	12	0.00	66.00	867.00	1484	20230303	-32.75	652	20230727	53.07	1098	-9.11	20240104	722	38.23	20240125	1484	-32.75	20230303	652	53.07	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
103	20240213	100639	57	100.00	KONEX			N	N	N	N		N	998	53	2	5.61	65663	68	14.53	945	998	945	1086	804	945	965.63	0.00	0	0	1001	972	916	887	831	987	902	60	141	500	560	1	1	11915582	119	15.12	1.15	12	0.00	66.00	867.00	1484	20230303	-32.75	652	20230727	53.07	1098	-9.11	20240104	722	38.23	20240125	1484	-32.75	20230303	652	53.07	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N