KissMeData/238170/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	160952	57	100.00	KONEX			N	N	N	N		N	464	14	2	3.11	5702542	13071	1300.60	494	494	401	517	383	450	436.27	0.00	0	0	511	480	465	434	419	473	427	104	67	500	270	1	1	20774684	96	46.40	0.38	12	0.06	10.00	1231.00	770	20230829	-39.74	360	20230721	28.89	532	-12.78	20240103	400	16.00	20240221	770	-39.74	20230829	360	28.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
3	20240229	150956	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	4825471	11012	1095.72	494	494	401	517	383	450	438.20	0.00	0	0	511	480	465	434	419	473	427	104	67	500	270	1	1	20774684	93	44.90	0.36	12	0.05	10.00	1231.00	770	20230829	-41.69	360	20230721	24.72	532	-15.60	20240103	400	12.25	20240221	770	-41.69	20230829	360	24.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
4	20240229	140957	57	100.00	KONEX			N	N	N	N		N	448	-2	5	-0.44	4155073	9510	946.27	494	494	401	517	383	450	436.92	0.00	0	0	511	480	465	434	419	473	427	104	67	500	270	1	1	20774684	93	44.80	0.36	12	0.05	10.00	1231.00	770	20230829	-41.82	360	20230721	24.44	532	-15.79	20240103	400	12.00	20240221	770	-41.82	20230829	360	24.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
5	20240229	130955	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	3708519	8511	846.87	494	494	401	517	383	450	435.73	0.00	0	0	511	480	465	434	419	473	427	104	67	500	270	1	1	20774684	93	44.90	0.36	12	0.04	10.00	1231.00	770	20230829	-41.69	360	20230721	24.72	532	-15.60	20240103	400	12.25	20240221	770	-41.69	20230829	360	24.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
6	20240229	120955	57	100.00	KONEX			N	N	N	N		N	440	-10	5	-2.22	2551282	5745	571.64	494	494	401	517	383	450	444.09	0.00	0	0	511	480	465	434	419	473	427	104	67	500	270	1	1	20774684	91	44.00	0.36	12	0.03	10.00	1231.00	770	20230829	-42.86	360	20230721	22.22	532	-17.29	20240103	400	10.00	20240221	770	-42.86	20230829	360	22.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
7	20240229	110956	57	100.00	KONEX			N	N	N	N		N	494	44	2	9.78	494	1	0.10	494	494	494	517	383	450	494.00	0.00	0	0	511	480	465	434	419	473	427	104	67	500	270	1	1	20774684	103	49.40	0.40	12	0.00	10.00	1231.00	770	20230829	-35.84	360	20230721	37.22	532	-7.14	20240103	400	23.50	20240221	770	-35.84	20230829	360	37.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
8	20240229	100958	57	100.00	KONEX			N	N	N	N		N	494	44	2	9.78	494	1	0.10	494	494	494	517	383	450	494.00	0.00	0	0	511	480	465	434	419	473	427	104	67	500	270	1	1	20774684	103	49.40	0.40	12	0.00	10.00	1231.00	770	20230829	-35.84	360	20230721	37.22	532	-7.14	20240103	400	23.50	20240221	770	-35.84	20230829	360	37.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
9	20240229	090956	57	100.00	KONEX			N	N	N	N		N	494	44	2	9.78	494	1	0.10	494	494	494	517	383	450	494.00	0.00	0	0	511	480	465	434	419	473	427	104	67	500	270	1	1	20774684	103	49.40	0.40	12	0.00	10.00	1231.00	770	20230829	-35.84	360	20230721	37.22	532	-7.14	20240103	400	23.50	20240221	770	-35.84	20230829	360	37.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
10	20240228	160900	57	100.00	KONEX			N	N	N	N		N	450	7	2	1.58	452347	1005	150.67	496	496	450	509	377	443	458.82	0.00	0	0	516	479	461	424	406	470	415	104	66	500	260	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	532	-15.41	20240103	400	12.50	20240221	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
11	20240228	150859	57	100.00	KONEX			N	N	N	N		N	469	26	2	5.87	1439	3	0.45	496	496	469	509	377	443	479.67	0.00	0	0	516	479	461	424	406	470	415	104	66	500	260	1	1	20774684	97	46.90	0.38	12	0.00	10.00	1231.00	770	20230829	-39.09	360	20230721	30.28	532	-11.84	20240103	400	17.25	20240221	770	-39.09	20230829	360	30.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
12	20240228	140955	57	100.00	KONEX			N	N	N	N		N	496	53	2	11.96	496	1	0.15	496	496	496	509	377	443	496.00	0.00	0	0	516	479	461	424	406	470	415	104	66	500	260	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	532	-6.77	20240103	400	24.00	20240221	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
13	20240228	130954	57	100.00	KONEX			N	N	N	N		N	496	53	2	11.96	496	1	0.15	496	496	496	509	377	443	496.00	0.00	0	0	516	479	461	424	406	470	415	104	66	500	260	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	532	-6.77	20240103	400	24.00	20240221	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
14	20240228	120958	57	100.00	KONEX			N	N	N	N		N	496	53	2	11.96	496	1	0.15	496	496	496	509	377	443	496.00	0.00	0	0	516	479	461	424	406	470	415	104	66	500	260	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	532	-6.77	20240103	400	24.00	20240221	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
15	20240228	110914	57	100.00	KONEX			N	N	N	N		N	496	53	2	11.96	496	1	0.15	496	496	496	509	377	443	496.00	0.00	0	0	516	479	461	424	406	470	415	104	66	500	260	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	532	-6.77	20240103	400	24.00	20240221	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
16	20240228	100955	57	100.00	KONEX			N	N	N	N		N	496	53	2	11.96	496	1	0.15	496	496	496	509	377	443	496.00	0.00	0	0	516	479	461	424	406	470	415	104	66	500	260	1	1	20774684	103	49.60	0.40	12	0.00	10.00	1231.00	770	20230829	-35.58	360	20230721	37.78	532	-6.77	20240103	400	24.00	20240221	770	-35.58	20230829	360	37.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
17	20240228	090958	57	100.00	KONEX			N	N	N	N		N	443	0	3	0.00	0	0	0.00	0	0	0	509	377	443	0.00	0.00	0	0	516	479	461	424	406	470	415	104	66	500	260	1	1	20774684	92	44.30	0.36	12	0.00	10.00	1231.00	770	20230829	-42.47	360	20230721	23.06	532	-16.73	20240103	400	10.75	20240221	770	-42.47	20230829	360	23.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
18	20240227	160954	57	100.00	KONEX			N	N	N	N		N	443	-22	5	-4.73	296557	667	4446.67	498	498	443	534	396	465	444.61	0.00	0	0	526	495	448	417	370	472	394	104	69	500	270	1	1	20774684	92	44.30	0.36	12	0.00	10.00	1231.00	770	20230829	-42.47	360	20230721	23.06	532	-16.73	20240103	400	10.75	20240221	770	-42.47	20230829	360	23.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
19	20240227	150954	57	100.00	KONEX			N	N	N	N		N	481	16	2	3.44	293456	660	4400.00	498	498	444	534	396	465	444.63	0.00	0	0	526	495	448	417	370	472	394	104	69	500	270	1	1	20774684	100	48.10	0.39	12	0.00	10.00	1231.00	770	20230829	-37.53	360	20230721	33.61	532	-9.59	20240103	400	20.25	20240221	770	-37.53	20230829	360	33.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
20	20240227	140951	57	100.00	KONEX			N	N	N	N		N	481	16	2	3.44	293456	660	4400.00	498	498	444	534	396	465	444.63	0.00	0	0	526	495	448	417	370	472	394	104	69	500	270	1	1	20774684	100	48.10	0.39	12	0.00	10.00	1231.00	770	20230829	-37.53	360	20230721	33.61	532	-9.59	20240103	400	20.25	20240221	770	-37.53	20230829	360	33.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
21	20240227	130914	57	100.00	KONEX			N	N	N	N		N	481	16	2	3.44	293456	660	4400.00	498	498	444	534	396	465	444.63	0.00	0	0	526	495	448	417	370	472	394	104	69	500	270	1	1	20774684	100	48.10	0.39	12	0.00	10.00	1231.00	770	20230829	-37.53	360	20230721	33.61	532	-9.59	20240103	400	20.25	20240221	770	-37.53	20230829	360	33.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
22	20240227	120956	57	100.00	KONEX			N	N	N	N		N	485	20	2	4.30	983	2	13.33	498	498	485	534	396	465	491.50	0.00	0	0	526	495	448	417	370	472	394	104	69	500	270	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	770	20230829	-37.01	360	20230721	34.72	532	-8.83	20240103	400	21.25	20240221	770	-37.01	20230829	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
23	20240227	110955	57	100.00	KONEX			N	N	N	N		N	485	20	2	4.30	983	2	13.33	498	498	485	534	396	465	491.50	0.00	0	0	526	495	448	417	370	472	394	104	69	500	270	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	770	20230829	-37.01	360	20230721	34.72	532	-8.83	20240103	400	21.25	20240221	770	-37.01	20230829	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
24	20240227	100950	57	100.00	KONEX			N	N	N	N		N	498	33	2	7.10	498	1	6.67	498	498	498	534	396	465	498.00	0.00	0	0	526	495	448	417	370	472	394	104	69	500	270	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	532	-6.39	20240103	400	24.50	20240221	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
25	20240227	090955	57	100.00	KONEX			N	N	N	N		N	498	33	2	7.10	498	1	6.67	498	498	498	534	396	465	498.00	0.00	0	0	526	495	448	417	370	472	394	104	69	500	270	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	532	-6.39	20240103	400	24.50	20240221	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
26	20240226	160950	57	100.00	KONEX			N	N	N	N		N	465	0	3	0.00	6946	15	71.43	479	479	401	534	396	465	463.07	0.00	0	0	481	473	469	461	457	471	459	104	69	500	270	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	532	-12.59	20240103	400	16.25	20240221	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
27	20240226	150945	57	100.00	KONEX			N	N	N	N		N	469	4	2	0.86	2296	5	23.81	479	479	401	534	396	465	459.20	0.00	0	0	481	473	469	461	457	471	459	104	69	500	270	1	1	20774684	97	46.90	0.38	12	0.00	10.00	1231.00	770	20230829	-39.09	360	20230721	30.28	532	-11.84	20240103	400	17.25	20240221	770	-39.09	20230829	360	30.28	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
28	20240226	140949	57	100.00	KONEX			N	N	N	N		N	472	7	2	1.51	1827	4	19.05	479	479	401	534	396	465	456.75	0.00	0	0	481	473	469	461	457	471	459	104	69	500	270	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	770	20230829	-38.70	360	20230721	31.11	532	-11.28	20240103	400	18.00	20240221	770	-38.70	20230829	360	31.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
29	20240226	130941	57	100.00	KONEX			N	N	N	N		N	475	10	2	2.15	1355	3	14.29	479	479	401	534	396	465	451.67	0.00	0	0	481	473	469	461	457	471	459	104	69	500	270	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	400	18.75	20240221	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
30	20240226	120941	57	100.00	KONEX			N	N	N	N		N	475	10	2	2.15	1355	3	14.29	479	479	401	534	396	465	451.67	0.00	0	0	481	473	469	461	457	471	459	104	69	500	270	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	400	18.75	20240221	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
31	20240226	110940	57	100.00	KONEX			N	N	N	N		N	475	10	2	2.15	1355	3	14.29	479	479	401	534	396	465	451.67	0.00	0	0	481	473	469	461	457	471	459	104	69	500	270	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	400	18.75	20240221	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
32	20240226	100937	57	100.00	KONEX			N	N	N	N		N	479	14	2	3.01	479	1	4.76	479	479	479	534	396	465	479.00	0.00	0	0	481	473	469	461	457	471	459	104	69	500	270	1	1	20774684	100	47.90	0.39	12	0.00	10.00	1231.00	770	20230829	-37.79	360	20230721	33.06	532	-9.96	20240103	400	19.75	20240221	770	-37.79	20230829	360	33.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
33	20240226	090937	57	100.00	KONEX			N	N	N	N		N	465	0	3	0.00	0	0	0.00	0	0	0	534	396	465	0.00	0.00	0	0	481	473	469	461	457	471	459	104	69	500	270	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	532	-12.59	20240103	400	16.25	20240221	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
34	20240223	160938	57	100.00	KONEX			N	N	N	N		N	465	24	2	5.44	9782	21	20.59	477	477	465	507	375	441	466.31	0.00	0	0	517	478	440	401	363	460	383	104	66	500	260	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	532	-12.59	20240103	400	16.25	20240221	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
35	20240223	150931	57	100.00	KONEX			N	N	N	N		N	465	24	2	5.44	6062	13	12.75	477	477	465	507	375	441	466.31	0.00	0	0	517	478	440	401	363	460	383	104	66	500	260	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	770	20230829	-39.61	360	20230721	29.17	532	-12.59	20240103	400	16.25	20240221	770	-39.61	20230829	360	29.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
36	20240223	140933	57	100.00	KONEX			N	N	N	N		N	467	26	2	5.90	1412	3	2.94	477	477	467	507	375	441	470.67	0.00	0	0	517	478	440	401	363	460	383	104	66	500	260	1	1	20774684	97	46.70	0.38	12	0.00	10.00	1231.00	770	20230829	-39.35	360	20230721	29.72	532	-12.22	20240103	400	16.75	20240221	770	-39.35	20230829	360	29.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
37	20240223	130929	57	100.00	KONEX			N	N	N	N		N	467	26	2	5.90	1412	3	2.94	477	477	467	507	375	441	470.67	0.00	0	0	517	478	440	401	363	460	383	104	66	500	260	1	1	20774684	97	46.70	0.38	12	0.00	10.00	1231.00	770	20230829	-39.35	360	20230721	29.72	532	-12.22	20240103	400	16.75	20240221	770	-39.35	20230829	360	29.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
38	20240223	120933	57	100.00	KONEX			N	N	N	N		N	468	27	2	6.12	945	2	1.96	477	477	468	507	375	441	472.50	0.00	0	0	517	478	440	401	363	460	383	104	66	500	260	1	1	20774684	97	46.80	0.38	12	0.00	10.00	1231.00	770	20230829	-39.22	360	20230721	30.00	532	-12.03	20240103	400	17.00	20240221	770	-39.22	20230829	360	30.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
39	20240223	110921	57	100.00	KONEX			N	N	N	N		N	477	36	2	8.16	477	1	0.98	477	477	477	507	375	441	477.00	0.00	0	0	517	478	440	401	363	460	383	104	66	500	260	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	532	-10.34	20240103	400	19.25	20240221	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
40	20240223	100928	57	100.00	KONEX			N	N	N	N		N	477	36	2	8.16	477	1	0.98	477	477	477	507	375	441	477.00	0.00	0	0	517	478	440	401	363	460	383	104	66	500	260	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	532	-10.34	20240103	400	19.25	20240221	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
41	20240223	090930	57	100.00	KONEX			N	N	N	N		N	477	36	2	8.16	477	1	0.98	477	477	477	507	375	441	477.00	0.00	0	0	517	478	440	401	363	460	383	104	66	500	260	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	532	-10.34	20240103	400	19.25	20240221	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
42	20240222	160917	57	100.00	KONEX			N	N	N	N		N	441	-6	5	-1.34	44005	102	1.02	479	479	402	514	380	447	431.42	0.00	0	0	518	482	441	405	364	462	385	104	67	500	260	1	1	20774684	92	44.10	0.36	12	0.00	10.00	1231.00	770	20230829	-42.73	360	20230721	22.50	532	-17.11	20240103	400	10.25	20240221	770	-42.73	20230829	360	22.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
43	20240222	150927	57	100.00	KONEX			N	N	N	N		N	441	-6	5	-1.34	44005	102	1.02	479	479	402	514	380	447	431.42	0.00	0	0	518	482	441	405	364	462	385	104	67	500	260	1	1	20774684	92	44.10	0.36	12	0.00	10.00	1231.00	770	20230829	-42.73	360	20230721	22.50	532	-17.11	20240103	400	10.25	20240221	770	-42.73	20230829	360	22.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
44	20240222	140924	57	100.00	KONEX			N	N	N	N		N	443	-4	5	-0.89	26764	61	0.61	479	479	402	514	380	447	438.75	0.00	0	0	518	482	441	405	364	462	385	104	67	500	260	1	1	20774684	92	44.30	0.36	12	0.00	10.00	1231.00	770	20230829	-42.47	360	20230721	23.06	532	-16.73	20240103	400	10.75	20240221	770	-42.47	20230829	360	23.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
45	20240222	130911	57	100.00	KONEX			N	N	N	N		N	443	-4	5	-0.89	26764	61	0.61	479	479	402	514	380	447	438.75	0.00	0	0	518	482	441	405	364	462	385	104	67	500	260	1	1	20774684	92	44.30	0.36	12	0.00	10.00	1231.00	770	20230829	-42.47	360	20230721	23.06	532	-16.73	20240103	400	10.75	20240221	770	-42.47	20230829	360	23.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
46	20240222	120922	57	100.00	KONEX			N	N	N	N		N	444	-3	5	-0.67	21891	50	0.50	479	479	402	514	380	447	437.82	0.00	0	0	518	482	441	405	364	462	385	104	67	500	260	1	1	20774684	92	44.40	0.36	12	0.00	10.00	1231.00	770	20230829	-42.34	360	20230721	23.33	532	-16.54	20240103	400	11.00	20240221	770	-42.34	20230829	360	23.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
47	20240222	110920	57	100.00	KONEX			N	N	N	N		N	445	-2	5	-0.45	17451	40	0.40	479	479	402	514	380	447	436.27	0.00	0	0	518	482	441	405	364	462	385	104	67	500	260	1	1	20774684	92	44.50	0.36	12	0.00	10.00	1231.00	770	20230829	-42.21	360	20230721	23.61	532	-16.35	20240103	400	11.25	20240221	770	-42.21	20230829	360	23.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
48	20240222	100911	57	100.00	KONEX			N	N	N	N		N	449	2	2	0.45	928	2	0.02	479	479	449	514	380	447	464.00	0.00	0	0	518	482	441	405	364	462	385	104	67	500	260	1	1	20774684	93	44.90	0.36	12	0.00	10.00	1231.00	770	20230829	-41.69	360	20230721	24.72	532	-15.60	20240103	400	12.25	20240221	770	-41.69	20230829	360	24.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
49	20240222	090927	57	100.00	KONEX			N	N	N	N		N	479	32	2	7.16	479	1	0.01	479	479	479	514	380	447	479.00	0.00	0	0	518	482	441	405	364	462	385	104	67	500	260	1	1	20774684	100	47.90	0.39	12	0.00	10.00	1231.00	770	20230829	-37.79	360	20230721	33.06	532	-9.96	20240103	400	19.75	20240221	770	-37.79	20230829	360	33.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
50	20240221	160918	57	100.00	KONEX			N	N	N	N		N	447	-3	5	-0.67	4093024	9980	111.88	477	477	400	517	383	450	410.09	0.00	0	0	530	490	455	415	380	472	397	104	67	500	270	1	1	20774684	93	44.70	0.36	12	0.05	10.00	1231.00	770	20230829	-41.95	360	20230721	24.17	532	-15.98	20240103	400	11.75	20240221	770	-41.95	20230829	360	24.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
51	20240221	150908	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	4070227	9929	111.31	477	477	400	517	383	450	409.93	0.00	0	0	530	490	455	415	380	472	397	104	67	500	270	1	1	20774684	93	44.90	0.36	12	0.05	10.00	1231.00	770	20230829	-41.69	360	20230721	24.72	532	-15.60	20240103	400	12.25	20240221	770	-41.69	20230829	360	24.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
52	20240221	140908	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	3756316	9229	103.46	477	477	400	517	383	450	407.01	0.00	0	0	530	490	455	415	380	472	397	104	67	500	270	1	1	20774684	93	45.00	0.37	12	0.04	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	532	-15.41	20240103	400	12.50	20240221	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
53	20240221	130909	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	3756316	9229	103.46	477	477	400	517	383	450	407.01	0.00	0	0	530	490	455	415	380	472	397	104	67	500	270	1	1	20774684	93	45.00	0.37	12	0.04	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	532	-15.41	20240103	400	12.50	20240221	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
54	20240221	120910	57	100.00	KONEX			N	N	N	N		N	413	-37	5	-8.22	3929	9	0.10	477	477	413	517	383	450	436.56	0.00	0	0	530	490	455	415	380	472	397	104	67	500	270	1	1	20774684	86	41.30	0.34	12	0.00	10.00	1231.00	770	20230829	-46.36	360	20230721	14.72	532	-22.37	20240103	406	1.72	20240214	770	-46.36	20230829	360	14.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
55	20240221	110916	57	100.00	KONEX			N	N	N	N		N	477	27	2	6.00	477	1	0.01	477	477	477	517	383	450	477.00	0.00	0	0	530	490	455	415	380	472	397	104	67	500	270	1	1	20774684	99	47.70	0.39	12	0.00	10.00	1231.00	770	20230829	-38.05	360	20230721	32.50	532	-10.34	20240103	406	17.49	20240214	770	-38.05	20230829	360	32.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
56	20240221	100909	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	0.00	0	0	530	490	455	415	380	472	397	104	67	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	532	-15.41	20240103	406	10.84	20240214	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
57	20240221	090908	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	0.00	0	0	530	490	455	415	380	472	397	104	67	500	270	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	532	-15.41	20240103	406	10.84	20240214	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
58	20240220	160902	57	100.00	KONEX			N	N	N	N		N	450	16	2	3.69	4250693	8920	509.71	479	495	420	499	369	434	476.54	0.00	0	0	512	472	453	413	394	463	404	104	65	500	260	1	1	20774684	93	45.00	0.37	12	0.04	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	532	-15.41	20240103	406	10.84	20240214	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
59	20240220	150902	57	100.00	KONEX			N	N	N	N		N	421	-13	5	-3.00	4228193	8870	506.86	479	495	420	499	369	434	476.68	0.00	0	0	512	472	453	413	394	463	404	104	65	500	260	1	1	20774684	87	42.10	0.34	12	0.04	10.00	1231.00	770	20230829	-45.32	360	20230721	16.94	532	-20.86	20240103	406	3.69	20240214	770	-45.32	20230829	360	16.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
60	20240220	140901	57	100.00	KONEX			N	N	N	N		N	450	16	2	3.69	4227772	8869	506.80	479	495	420	499	369	434	476.69	0.00	0	0	512	472	453	413	394	463	404	104	65	500	260	1	1	20774684	93	45.00	0.37	12	0.04	10.00	1231.00	770	20230829	-41.56	360	20230721	25.00	532	-15.41	20240103	406	10.84	20240214	770	-41.56	20230829	360	25.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
61	20240220	130903	57	100.00	KONEX			N	N	N	N		N	467	33	2	7.60	4150519	8696	496.91	479	495	423	499	369	434	477.29	0.00	0	0	512	472	453	413	394	463	404	104	65	500	260	1	1	20774684	97	46.70	0.38	12	0.04	10.00	1231.00	770	20230829	-39.35	360	20230721	29.72	532	-12.22	20240103	406	15.02	20240214	770	-39.35	20230829	360	29.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
62	20240220	120856	57	100.00	KONEX			N	N	N	N		N	467	33	2	7.60	4150519	8696	496.91	479	495	423	499	369	434	477.29	0.00	0	0	512	472	453	413	394	463	404	104	65	500	260	1	1	20774684	97	46.70	0.38	12	0.04	10.00	1231.00	770	20230829	-39.35	360	20230721	29.72	532	-12.22	20240103	406	15.02	20240214	770	-39.35	20230829	360	29.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
63	20240220	110858	57	100.00	KONEX			N	N	N	N		N	423	-11	5	-2.53	4150052	8695	496.86	479	495	423	499	369	434	477.29	0.00	0	0	512	472	453	413	394	463	404	104	65	500	260	1	1	20774684	88	42.30	0.34	12	0.04	10.00	1231.00	770	20230829	-45.06	360	20230721	17.50	532	-20.49	20240103	406	4.19	20240214	770	-45.06	20230829	360	17.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
64	20240220	100851	57	100.00	KONEX			N	N	N	N		N	480	46	2	10.60	4149160	8693	496.74	479	495	469	499	369	434	477.30	0.00	0	0	512	472	453	413	394	463	404	104	65	500	260	1	1	20774684	100	48.00	0.39	12	0.04	10.00	1231.00	770	20230829	-37.66	360	20230721	33.33	532	-9.77	20240103	406	18.23	20240214	770	-37.66	20230829	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
65	20240220	090908	57	100.00	KONEX			N	N	N	N		N	479	45	2	10.37	479	1	0.06	479	479	479	499	369	434	479.00	0.00	0	0	512	472	453	413	394	463	404	104	65	500	260	1	1	20774684	100	47.90	0.39	12	0.00	10.00	1231.00	770	20230829	-37.79	360	20230721	33.06	532	-9.96	20240103	406	17.98	20240214	770	-37.79	20230829	360	33.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
66	20240219	160902	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	759699	1750	175000.00	434	493	434	586	434	510	434.11	0.00	0	0	510	510	510	510	510	510	510	104	76	500	300	1	1	20774684	90	43.40	0.35	12	0.01	10.00	1231.00	770	20230829	-43.64	360	20230721	20.56	532	-18.42	20240103	406	6.90	20240214	770	-43.64	20230829	360	20.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
67	20240219	150907	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	715431	1648	164800.00	434	493	434	586	434	510	434.12	0.00	0	0	510	510	510	510	510	510	510	104	76	500	300	1	1	20774684	90	43.40	0.35	12	0.01	10.00	1231.00	770	20230829	-43.64	360	20230721	20.56	532	-18.42	20240103	406	6.90	20240214	770	-43.64	20230829	360	20.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
68	20240219	140906	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	671141	1546	154600.00	434	493	434	586	434	510	434.11	0.00	0	0	510	510	510	510	510	510	510	104	76	500	300	1	1	20774684	90	43.40	0.35	12	0.01	10.00	1231.00	770	20230829	-43.64	360	20230721	20.56	532	-18.42	20240103	406	6.90	20240214	770	-43.64	20230829	360	20.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
69	20240219	130905	57	100.00	KONEX			N	N	N	N		N	463	-47	5	-9.22	635987	1465	146500.00	434	493	434	586	434	510	434.12	0.00	0	0	510	510	510	510	510	510	510	104	76	500	300	1	1	20774684	96	46.30	0.38	12	0.01	10.00	1231.00	770	20230829	-39.87	360	20230721	28.61	532	-12.97	20240103	406	14.04	20240214	770	-39.87	20230829	360	28.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
70	20240219	120903	57	100.00	KONEX			N	N	N	N		N	475	-35	5	-6.86	635524	1464	146400.00	434	493	434	586	434	510	434.10	0.00	0	0	510	510	510	510	510	510	510	104	76	500	300	1	1	20774684	99	47.50	0.39	12	0.01	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	406	17.00	20240214	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
71	20240219	110901	57	100.00	KONEX			N	N	N	N		N	475	-35	5	-6.86	635524	1464	146400.00	434	493	434	586	434	510	434.10	0.00	0	0	510	510	510	510	510	510	510	104	76	500	300	1	1	20774684	99	47.50	0.39	12	0.01	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	406	17.00	20240214	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
72	20240219	100858	57	100.00	KONEX			N	N	N	N		N	475	-35	5	-6.86	635524	1464	146400.00	434	493	434	586	434	510	434.10	0.00	0	0	510	510	510	510	510	510	510	104	76	500	300	1	1	20774684	99	47.50	0.39	12	0.01	10.00	1231.00	770	20230829	-38.31	360	20230721	31.94	532	-10.71	20240103	406	17.00	20240214	770	-38.31	20230829	360	31.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
73	20240219	090858	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	634567	1462	146200.00	434	493	434	586	434	510	434.04	0.00	0	0	510	510	510	510	510	510	510	104	76	500	300	1	1	20774684	90	43.40	0.35	12	0.01	10.00	1231.00	770	20230829	-43.64	360	20230721	20.56	532	-18.42	20240103	406	6.90	20240214	770	-43.64	20230829	360	20.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
74	20240216	160852	57	100.00	KONEX			N	N	N	N		N	510	51	2	11.11	510	1	0.07	510	510	510	527	391	459	510.00	0.00	0	0	499	479	469	449	439	474	444	104	68	500	270	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	770	20230829	-33.77	360	20230721	41.67	532	-4.14	20240103	406	25.62	20240214	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
75	20240216	150858	57	100.00	KONEX			N	N	N	N		N	510	51	2	11.11	510	1	0.07	510	510	510	527	391	459	510.00	0.00	0	0	499	479	469	449	439	474	444	104	68	500	270	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	770	20230829	-33.77	360	20230721	41.67	532	-4.14	20240103	406	25.62	20240214	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
76	20240216	140902	57	100.00	KONEX			N	N	N	N		N	510	51	2	11.11	510	1	0.07	510	510	510	527	391	459	510.00	0.00	0	0	499	479	469	449	439	474	444	104	68	500	270	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	770	20230829	-33.77	360	20230721	41.67	532	-4.14	20240103	406	25.62	20240214	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
77	20240216	130856	57	100.00	KONEX			N	N	N	N		N	510	51	2	11.11	510	1	0.07	510	510	510	527	391	459	510.00	0.00	0	0	499	479	469	449	439	474	444	104	68	500	270	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	770	20230829	-33.77	360	20230721	41.67	532	-4.14	20240103	406	25.62	20240214	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
78	20240216	120859	57	100.00	KONEX			N	N	N	N		N	510	51	2	11.11	510	1	0.07	510	510	510	527	391	459	510.00	0.00	0	0	499	479	469	449	439	474	444	104	68	500	270	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	770	20230829	-33.77	360	20230721	41.67	532	-4.14	20240103	406	25.62	20240214	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
79	20240216	110906	57	100.00	KONEX			N	N	N	N		N	510	51	2	11.11	510	1	0.07	510	510	510	527	391	459	510.00	0.00	0	0	499	479	469	449	439	474	444	104	68	500	270	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	770	20230829	-33.77	360	20230721	41.67	532	-4.14	20240103	406	25.62	20240214	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
80	20240216	100859	57	100.00	KONEX			N	N	N	N		N	510	51	2	11.11	510	1	0.07	510	510	510	527	391	459	510.00	0.00	0	0	499	479	469	449	439	474	444	104	68	500	270	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	770	20230829	-33.77	360	20230721	41.67	532	-4.14	20240103	406	25.62	20240214	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
81	20240216	090852	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	0	0	0.00	0	0	0	527	391	459	0.00	0.00	0	0	499	479	469	449	439	474	444	104	68	500	270	1	1	20774684	95	45.90	0.37	12	0.00	10.00	1231.00	770	20230829	-40.39	360	20230721	27.50	532	-13.72	20240103	406	13.05	20240214	770	-40.39	20230829	360	27.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
82	20240215	160851	57	100.00	KONEX			N	N	N	N		N	459	-31	5	-6.33	646023	1407	15633.33	489	489	459	563	417	490	459.15	0.00	0	0	556	522	464	430	372	494	402	104	73	500	290	1	1	20774684	95	45.90	0.37	12	0.01	10.00	1231.00	770	20230829	-40.39	360	20230721	27.50	532	-13.72	20240103	406	13.05	20240214	770	-40.39	20230829	360	27.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
83	20240215	150857	57	100.00	KONEX			N	N	N	N		N	489	-1	5	-0.20	3423	7	77.78	489	489	489	563	417	490	489.00	0.00	0	0	556	522	464	430	372	494	402	104	73	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	532	-8.08	20240103	406	20.44	20240214	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
84	20240215	140850	57	100.00	KONEX			N	N	N	N		N	489	-1	5	-0.20	3423	7	77.78	489	489	489	563	417	490	489.00	0.00	0	0	556	522	464	430	372	494	402	104	73	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	532	-8.08	20240103	406	20.44	20240214	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
85	20240215	130831	57	100.00	KONEX			N	N	N	N		N	489	-1	5	-0.20	3423	7	77.78	489	489	489	563	417	490	489.00	0.00	0	0	556	522	464	430	372	494	402	104	73	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	532	-8.08	20240103	406	20.44	20240214	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
86	20240215	120851	57	100.00	KONEX			N	N	N	N		N	489	-1	5	-0.20	3423	7	77.78	489	489	489	563	417	490	489.00	0.00	0	0	556	522	464	430	372	494	402	104	73	500	290	1	1	20774684	102	48.90	0.40	12	0.00	10.00	1231.00	770	20230829	-36.49	360	20230721	35.83	532	-8.08	20240103	406	20.44	20240214	770	-36.49	20230829	360	35.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
87	20240215	110845	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	556	522	464	430	372	494	402	104	73	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	406	20.69	20240214	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
88	20240215	100845	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	556	522	464	430	372	494	402	104	73	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	406	20.69	20240214	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
89	20240215	090848	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	556	522	464	430	372	494	402	104	73	500	290	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	406	20.69	20240214	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
90	20240214	160841	57	100.00	KONEX			N	N	N	N		N	490	20	2	4.26	3830	9	450.00	498	498	406	540	400	470	425.56	0.00	0	0	480	474	472	466	464	474	466	104	70	500	280	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	406	20.69	20240214	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
91	20240214	150843	57	100.00	KONEX			N	N	N	N		N	490	20	2	4.26	3830	9	450.00	498	498	406	540	400	470	425.56	0.00	0	0	480	474	472	466	464	474	466	104	70	500	280	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	406	20.69	20240214	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
92	20240214	140838	57	100.00	KONEX			N	N	N	N		N	490	20	2	4.26	3830	9	450.00	498	498	406	540	400	470	425.56	0.00	0	0	480	474	472	466	464	474	466	104	70	500	280	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	406	20.69	20240214	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
93	20240214	130842	57	100.00	KONEX			N	N	N	N		N	490	20	2	4.26	3830	9	450.00	498	498	406	540	400	470	425.56	0.00	0	0	480	474	472	466	464	474	466	104	70	500	280	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	406	20.69	20240214	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
94	20240214	120836	57	100.00	KONEX			N	N	N	N		N	490	20	2	4.26	3830	9	450.00	498	498	406	540	400	470	425.56	0.00	0	0	480	474	472	466	464	474	466	104	70	500	280	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	406	20.69	20240214	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
95	20240214	110840	57	100.00	KONEX			N	N	N	N		N	490	20	2	4.26	3830	9	450.00	498	498	406	540	400	470	425.56	0.00	0	0	480	474	472	466	464	474	466	104	70	500	280	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	770	20230829	-36.36	360	20230721	36.11	532	-7.89	20240103	406	20.69	20240214	770	-36.36	20230829	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
96	20240214	090831	57	100.00	KONEX			N	N	N	N		N	498	28	2	5.96	498	1	50.00	498	498	498	540	400	470	498.00	0.00	0	0	480	474	472	466	464	474	466	104	70	500	280	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	770	20230829	-35.32	360	20230721	38.33	532	-6.39	20240103	411	21.17	20240208	770	-35.32	20230829	360	38.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
97	20240213	160831	57	100.00	KONEX			N	N	N	N		N	470	32	2	7.31	948	2	0.14	478	478	470	503	373	438	474.00	0.00	0	0	457	447	429	419	401	438	410	104	65	500	260	1	1	20774684	98	47.00	0.38	12	0.00	10.00	1231.00	770	20230829	-38.96	360	20230721	30.56	532	-11.65	20240103	411	14.36	20240208	770	-38.96	20230829	360	30.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
98	20240213	150828	57	100.00	KONEX			N	N	N	N		N	470	32	2	7.31	948	2	0.14	478	478	470	503	373	438	474.00	0.00	0	0	457	447	429	419	401	438	410	104	65	500	260	1	1	20774684	98	47.00	0.38	12	0.00	10.00	1231.00	770	20230829	-38.96	360	20230721	30.56	532	-11.65	20240103	411	14.36	20240208	770	-38.96	20230829	360	30.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
99	20240213	140837	57	100.00	KONEX			N	N	N	N		N	470	32	2	7.31	948	2	0.14	478	478	470	503	373	438	474.00	0.00	0	0	457	447	429	419	401	438	410	104	65	500	260	1	1	20774684	98	47.00	0.38	12	0.00	10.00	1231.00	770	20230829	-38.96	360	20230721	30.56	532	-11.65	20240103	411	14.36	20240208	770	-38.96	20230829	360	30.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
100	20240213	130826	57	100.00	KONEX			N	N	N	N		N	470	32	2	7.31	948	2	0.14	478	478	470	503	373	438	474.00	0.00	0	0	457	447	429	419	401	438	410	104	65	500	260	1	1	20774684	98	47.00	0.38	12	0.00	10.00	1231.00	770	20230829	-38.96	360	20230721	30.56	532	-11.65	20240103	411	14.36	20240208	770	-38.96	20230829	360	30.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
101	20240213	120837	57	100.00	KONEX			N	N	N	N		N	470	32	2	7.31	948	2	0.14	478	478	470	503	373	438	474.00	0.00	0	0	457	447	429	419	401	438	410	104	65	500	260	1	1	20774684	98	47.00	0.38	12	0.00	10.00	1231.00	770	20230829	-38.96	360	20230721	30.56	532	-11.65	20240103	411	14.36	20240208	770	-38.96	20230829	360	30.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
102	20240213	110858	57	100.00	KONEX			N	N	N	N		N	478	40	2	9.13	478	1	0.07	478	478	478	503	373	438	478.00	0.00	0	0	457	447	429	419	401	438	410	104	65	500	260	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	411	16.30	20240208	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
103	20240213	100711	57	100.00	KONEX			N	N	N	N		N	478	40	2	9.13	478	1	0.07	478	478	478	503	373	438	478.00	0.00	0	0	457	447	429	419	401	438	410	104	65	500	260	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	770	20230829	-37.92	360	20230721	32.78	532	-10.15	20240103	411	16.30	20240208	770	-37.92	20230829	360	32.78	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N