KissMeData/322190/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	161110	57	100.00	KONEX			N	N	N	N		N	107	0	3	0.00	290526	3005	314.66	110	110	91	123	91	107	96.68	0.00	0	0	123	115	99	91	75	119	95	9	16	100	60	1	1	8925197	10	-0.28	-0.52	12	0.03	-383.00	-207.00	227	20230622	-52.86	67	20230320	59.70	149	-28.19	20240110	81	32.10	20240202	227	-52.86	20230622	67	59.70	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
3	20240229	151115	57	100.00	KONEX			N	N	N	N		N	107	0	3	0.00	290419	3004	314.55	110	110	91	123	91	107	96.68	0.00	0	0	123	115	99	91	75	119	95	9	16	100	60	1	1	8925197	10	-0.28	-0.52	12	0.03	-383.00	-207.00	227	20230622	-52.86	67	20230320	59.70	149	-28.19	20240110	81	32.10	20240202	227	-52.86	20230622	67	59.70	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
4	20240229	141115	57	100.00	KONEX			N	N	N	N		N	92	-15	5	-14.02	290312	3003	314.45	110	110	91	123	91	107	96.67	0.00	0	0	123	115	99	91	75	119	95	9	16	100	60	1	1	8925197	8	-0.24	-0.44	12	0.03	-383.00	-207.00	227	20230622	-59.47	67	20230320	37.31	149	-38.26	20240110	81	13.58	20240202	227	-59.47	20230622	67	37.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
5	20240229	131114	57	100.00	KONEX			N	N	N	N		N	108	1	2	0.93	290220	3002	314.35	110	110	91	123	91	107	96.68	0.00	0	0	123	115	99	91	75	119	95	9	16	100	60	1	1	8925197	10	-0.28	-0.52	12	0.03	-383.00	-207.00	227	20230622	-52.42	67	20230320	61.19	149	-27.52	20240110	81	33.33	20240202	227	-52.42	20230622	67	61.19	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
6	20240229	121114	57	100.00	KONEX			N	N	N	N		N	108	1	2	0.93	290220	3002	314.35	110	110	91	123	91	107	96.68	0.00	0	0	123	115	99	91	75	119	95	9	16	100	60	1	1	8925197	10	-0.28	-0.52	12	0.03	-383.00	-207.00	227	20230622	-52.42	67	20230320	61.19	149	-27.52	20240110	81	33.33	20240202	227	-52.42	20230622	67	61.19	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
7	20240229	111117	57	100.00	KONEX			N	N	N	N		N	108	1	2	0.93	290220	3002	314.35	110	110	91	123	91	107	96.68	0.00	0	0	123	115	99	91	75	119	95	9	16	100	60	1	1	8925197	10	-0.28	-0.52	12	0.03	-383.00	-207.00	227	20230622	-52.42	67	20230320	61.19	149	-27.52	20240110	81	33.33	20240202	227	-52.42	20230622	67	61.19	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
8	20240229	101118	57	100.00	KONEX			N	N	N	N		N	91	-16	4	-14.95	182220	2002	209.63	110	110	91	123	91	107	91.02	0.00	0	0	123	115	99	91	75	119	95	9	16	100	60	1	1	8925197	8	-0.24	-0.44	12	0.02	-383.00	-207.00	227	20230622	-59.91	67	20230320	35.82	149	-38.93	20240110	81	12.35	20240202	227	-59.91	20230622	67	35.82	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
9	20240229	091115	57	100.00	KONEX			N	N	N	N		N	110	3	2	2.80	220	2	0.21	110	110	110	123	91	107	110.00	0.00	0	0	123	115	99	91	75	119	95	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	149	-26.17	20240110	81	35.80	20240202	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
10	20240228	161011	57	100.00	KONEX			N	N	N	N		N	107	12	2	12.63	87605	955	95500.00	94	107	83	109	81	95	91.73	0.00	0	0	95	95	95	95	95	95	95	9	14	100	50	1	1	8925197	10	-0.28	-0.52	12	0.01	-383.00	-207.00	227	20230622	-52.86	67	20230320	59.70	149	-28.19	20240110	81	32.10	20240202	227	-52.86	20230622	67	59.70	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
11	20240228	151009	57	100.00	KONEX			N	N	N	N		N	93	-2	5	-2.11	87498	954	95400.00	94	94	83	109	81	95	91.72	0.00	0	0	95	95	95	95	95	95	95	9	14	100	50	1	1	8925197	8	-0.24	-0.45	12	0.01	-383.00	-207.00	227	20230622	-59.03	67	20230320	38.81	149	-37.58	20240110	81	14.81	20240202	227	-59.03	20230622	67	38.81	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
12	20240228	141113	57	100.00	KONEX			N	N	N	N		N	83	-12	5	-12.63	13098	154	15400.00	94	94	83	109	81	95	85.05	0.00	0	0	95	95	95	95	95	95	95	9	14	100	50	1	1	8925197	7	-0.22	-0.40	12	0.00	-383.00	-207.00	227	20230622	-63.44	67	20230320	23.88	149	-44.30	20240110	81	2.47	20240202	227	-63.44	20230622	67	23.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
13	20240228	131107	57	100.00	KONEX			N	N	N	N		N	93	-2	5	-2.11	187	2	200.00	94	94	93	109	81	95	93.50	0.00	0	0	95	95	95	95	95	95	95	9	14	100	50	1	1	8925197	8	-0.24	-0.45	12	0.00	-383.00	-207.00	227	20230622	-59.03	67	20230320	38.81	149	-37.58	20240110	81	14.81	20240202	227	-59.03	20230622	67	38.81	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
14	20240228	121117	57	100.00	KONEX			N	N	N	N		N	94	-1	5	-1.05	94	1	100.00	94	94	94	109	81	95	94.00	0.00	0	0	95	95	95	95	95	95	95	9	14	100	50	1	1	8925197	8	-0.25	-0.45	12	0.00	-383.00	-207.00	227	20230622	-58.59	67	20230320	40.30	149	-36.91	20240110	81	16.05	20240202	227	-58.59	20230622	67	40.30	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
15	20240228	111033	57	100.00	KONEX			N	N	N	N		N	94	-1	5	-1.05	94	1	100.00	94	94	94	109	81	95	94.00	0.00	0	0	95	95	95	95	95	95	95	9	14	100	50	1	1	8925197	8	-0.25	-0.45	12	0.00	-383.00	-207.00	227	20230622	-58.59	67	20230320	40.30	149	-36.91	20240110	81	16.05	20240202	227	-58.59	20230622	67	40.30	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
16	20240228	101114	57	100.00	KONEX			N	N	N	N		N	95	0	3	0.00	0	0	0.00	0	0	0	109	81	95	0.00	0.00	0	0	95	95	95	95	95	95	95	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	227	20230622	-58.15	67	20230320	41.79	149	-36.24	20240110	81	17.28	20240202	227	-58.15	20230622	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
17	20240228	091118	57	100.00	KONEX			N	N	N	N		N	95	0	3	0.00	0	0	0.00	0	0	0	109	81	95	0.00	0.00	0	0	95	95	95	95	95	95	95	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	227	20230622	-58.15	67	20230320	41.79	149	-36.24	20240110	81	17.28	20240202	227	-58.15	20230622	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
18	20240227	161112	57	100.00	KONEX			N	N	N	N		N	95	-2	5	-2.06	95	1	0.09	95	95	95	111	83	97	95.00	0.00	0	0	99	97	97	95	95	98	96	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	227	20230622	-58.15	67	20230320	41.79	149	-36.24	20240110	81	17.28	20240202	227	-58.15	20230622	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
19	20240227	151114	57	100.00	KONEX			N	N	N	N		N	95	-2	5	-2.06	95	1	0.09	95	95	95	111	83	97	95.00	0.00	0	0	99	97	97	95	95	98	96	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	227	20230622	-58.15	67	20230320	41.79	149	-36.24	20240110	81	17.28	20240202	227	-58.15	20230622	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
20	20240227	141111	57	100.00	KONEX			N	N	N	N		N	95	-2	5	-2.06	95	1	0.09	95	95	95	111	83	97	95.00	0.00	0	0	99	97	97	95	95	98	96	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	227	20230622	-58.15	67	20230320	41.79	149	-36.24	20240110	81	17.28	20240202	227	-58.15	20230622	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
21	20240227	131032	57	100.00	KONEX			N	N	N	N		N	95	-2	5	-2.06	95	1	0.09	95	95	95	111	83	97	95.00	0.00	0	0	99	97	97	95	95	98	96	9	14	100	50	1	1	8925197	8	-0.25	-0.46	12	0.00	-383.00	-207.00	227	20230622	-58.15	67	20230320	41.79	149	-36.24	20240110	81	17.28	20240202	227	-58.15	20230622	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
22	20240227	121114	57	100.00	KONEX			N	N	N	N		N	97	0	3	0.00	0	0	0.00	0	0	0	111	83	97	0.00	0.00	0	0	99	97	97	95	95	98	96	9	14	100	50	1	1	8925197	9	-0.25	-0.47	12	0.00	-383.00	-207.00	227	20230622	-57.27	67	20230320	44.78	149	-34.90	20240110	81	19.75	20240202	227	-57.27	20230622	67	44.78	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
23	20240227	111115	57	100.00	KONEX			N	N	N	N		N	97	0	3	0.00	0	0	0.00	0	0	0	111	83	97	0.00	0.00	0	0	99	97	97	95	95	98	96	9	14	100	50	1	1	8925197	9	-0.25	-0.47	12	0.00	-383.00	-207.00	227	20230622	-57.27	67	20230320	44.78	149	-34.90	20240110	81	19.75	20240202	227	-57.27	20230622	67	44.78	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
24	20240227	101109	57	100.00	KONEX			N	N	N	N		N	97	0	3	0.00	0	0	0.00	0	0	0	111	83	97	0.00	0.00	0	0	99	97	97	95	95	98	96	9	14	100	50	1	1	8925197	9	-0.25	-0.47	12	0.00	-383.00	-207.00	227	20230622	-57.27	67	20230320	44.78	149	-34.90	20240110	81	19.75	20240202	227	-57.27	20230622	67	44.78	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
25	20240227	091113	57	100.00	KONEX			N	N	N	N		N	97	0	3	0.00	0	0	0.00	0	0	0	111	83	97	0.00	0.00	0	0	99	97	97	95	95	98	96	9	14	100	50	1	1	8925197	9	-0.25	-0.47	12	0.00	-383.00	-207.00	227	20230622	-57.27	67	20230320	44.78	149	-34.90	20240110	81	19.75	20240202	227	-57.27	20230622	67	44.78	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
26	20240226	161108	57	100.00	KONEX			N	N	N	N		N	97	-2	5	-2.02	108851	1121	22420.00	99	99	97	113	85	99	97.10	0.00	0	0	99	99	99	99	99	99	99	9	14	100	50	1	1	8925197	9	-0.25	-0.47	12	0.01	-383.00	-207.00	227	20230622	-57.27	67	20230320	44.78	149	-34.90	20240110	81	19.75	20240202	227	-57.27	20230622	67	44.78	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
27	20240226	151100	57	100.00	KONEX			N	N	N	N		N	97	-2	5	-2.02	11851	121	2420.00	99	99	97	113	85	99	97.94	0.00	0	0	99	99	99	99	99	99	99	9	14	100	50	1	1	8925197	9	-0.25	-0.47	12	0.00	-383.00	-207.00	227	20230622	-57.27	67	20230320	44.78	149	-34.90	20240110	81	19.75	20240202	227	-57.27	20230622	67	44.78	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
28	20240226	141106	57	100.00	KONEX			N	N	N	N		N	98	-1	5	-1.01	10881	111	2220.00	99	99	98	113	85	99	98.03	0.00	0	0	99	99	99	99	99	99	99	9	14	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	227	20230622	-56.83	67	20230320	46.27	149	-34.23	20240110	81	20.99	20240202	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
29	20240226	131058	57	100.00	KONEX			N	N	N	N		N	98	-1	5	-1.01	983	10	200.00	99	99	98	113	85	99	98.30	0.00	0	0	99	99	99	99	99	99	99	9	14	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	227	20230622	-56.83	67	20230320	46.27	149	-34.23	20240110	81	20.99	20240202	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
30	20240226	121059	57	100.00	KONEX			N	N	N	N		N	98	-1	5	-1.01	983	10	200.00	99	99	98	113	85	99	98.30	0.00	0	0	99	99	99	99	99	99	99	9	14	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	227	20230622	-56.83	67	20230320	46.27	149	-34.23	20240110	81	20.99	20240202	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
31	20240226	111056	57	100.00	KONEX			N	N	N	N		N	98	-1	5	-1.01	983	10	200.00	99	99	98	113	85	99	98.30	0.00	0	0	99	99	99	99	99	99	99	9	14	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	227	20230622	-56.83	67	20230320	46.27	149	-34.23	20240110	81	20.99	20240202	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
32	20240226	101054	57	100.00	KONEX			N	N	N	N		N	98	-1	5	-1.01	395	4	80.00	99	99	98	113	85	99	98.75	0.00	0	0	99	99	99	99	99	99	99	9	14	100	50	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	227	20230622	-56.83	67	20230320	46.27	149	-34.23	20240110	81	20.99	20240202	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
33	20240226	091052	57	100.00	KONEX			N	N	N	N		N	99	0	3	0.00	99	1	20.00	99	99	99	113	85	99	99.00	0.00	0	0	99	99	99	99	99	99	99	9	14	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
34	20240223	161053	57	100.00	KONEX			N	N	N	N		N	99	0	3	0.00	495	5	0.43	99	99	99	113	85	99	99.00	0.00	0	0	116	107	101	92	86	112	97	9	14	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
35	20240223	151046	57	100.00	KONEX			N	N	N	N		N	99	0	3	0.00	495	5	0.43	99	99	99	113	85	99	99.00	0.00	0	0	116	107	101	92	86	112	97	9	14	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
36	20240223	141047	57	100.00	KONEX			N	N	N	N		N	99	0	3	0.00	495	5	0.43	99	99	99	113	85	99	99.00	0.00	0	0	116	107	101	92	86	112	97	9	14	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
37	20240223	131046	57	100.00	KONEX			N	N	N	N		N	99	0	3	0.00	495	5	0.43	99	99	99	113	85	99	99.00	0.00	0	0	116	107	101	92	86	112	97	9	14	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
38	20240223	121049	57	100.00	KONEX			N	N	N	N		N	99	0	3	0.00	396	4	0.34	99	99	99	113	85	99	99.00	0.00	0	0	116	107	101	92	86	112	97	9	14	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
39	20240223	111035	57	100.00	KONEX			N	N	N	N		N	99	0	3	0.00	396	4	0.34	99	99	99	113	85	99	99.00	0.00	0	0	116	107	101	92	86	112	97	9	14	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
40	20240223	101043	57	100.00	KONEX			N	N	N	N		N	99	0	3	0.00	99	1	0.09	99	99	99	113	85	99	99.00	0.00	0	0	116	107	101	92	86	112	97	9	14	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
41	20240223	091045	57	100.00	KONEX			N	N	N	N		N	99	0	3	0.00	0	0	0.00	0	0	0	113	85	99	0.00	0.00	0	0	116	107	101	92	86	112	97	9	14	100	50	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
42	20240222	161031	57	100.00	KONEX			N	N	N	N		N	99	-12	5	-10.81	114780	1161	8930.77	95	110	95	127	95	111	98.86	0.00	0	0	135	123	108	96	81	115	88	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.01	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
43	20240222	151041	57	100.00	KONEX			N	N	N	N		N	99	-12	5	-10.81	114780	1161	8930.77	95	110	95	127	95	111	98.86	0.00	0	0	135	123	108	96	81	115	88	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.01	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
44	20240222	141039	57	100.00	KONEX			N	N	N	N		N	97	-14	5	-12.61	48450	491	3776.92	95	110	95	127	95	111	98.68	0.00	0	0	135	123	108	96	81	115	88	9	16	100	60	1	1	8925197	9	-0.25	-0.47	12	0.01	-383.00	-207.00	227	20230622	-57.27	67	20230320	44.78	149	-34.90	20240110	81	19.75	20240202	227	-57.27	20230622	67	44.78	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
45	20240222	131023	57	100.00	KONEX			N	N	N	N		N	99	-12	5	-10.81	1080	11	84.62	95	110	95	127	95	111	98.18	0.00	0	0	135	123	108	96	81	115	88	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
46	20240222	121034	57	100.00	KONEX			N	N	N	N		N	99	-12	5	-10.81	783	8	61.54	95	110	95	127	95	111	97.88	0.00	0	0	135	123	108	96	81	115	88	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
47	20240222	111034	57	100.00	KONEX			N	N	N	N		N	99	-12	5	-10.81	783	8	61.54	95	110	95	127	95	111	97.88	0.00	0	0	135	123	108	96	81	115	88	9	16	100	60	1	1	8925197	9	-0.26	-0.48	12	0.00	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
48	20240222	101023	57	100.00	KONEX			N	N	N	N		N	110	-1	5	-0.90	585	6	46.15	95	110	95	127	95	111	97.50	0.00	0	0	135	123	108	96	81	115	88	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	149	-26.17	20240110	81	35.80	20240202	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
49	20240222	091043	57	100.00	KONEX			N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	127	95	111	0.00	0.00	0	0	135	123	108	96	81	115	88	9	16	100	60	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	227	20230622	-51.10	67	20230320	65.67	149	-25.50	20240110	81	37.04	20240202	227	-51.10	20230622	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
50	20240221	161029	57	100.00	KONEX			N	N	N	N		N	111	2	2	1.83	1421	13	0.04	120	120	93	125	93	109	109.31	0.00	0	0	125	117	108	100	91	112	95	9	16	100	60	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	227	20230622	-51.10	67	20230320	65.67	149	-25.50	20240110	81	37.04	20240202	227	-51.10	20230622	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
51	20240221	151020	57	100.00	KONEX			N	N	N	N		N	111	2	2	1.83	1421	13	0.04	120	120	93	125	93	109	109.31	0.00	0	0	125	117	108	100	91	112	95	9	16	100	60	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	227	20230622	-51.10	67	20230320	65.67	149	-25.50	20240110	81	37.04	20240202	227	-51.10	20230622	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
52	20240221	141019	57	100.00	KONEX			N	N	N	N		N	111	2	2	1.83	1421	13	0.04	120	120	93	125	93	109	109.31	0.00	0	0	125	117	108	100	91	112	95	9	16	100	60	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	227	20230622	-51.10	67	20230320	65.67	149	-25.50	20240110	81	37.04	20240202	227	-51.10	20230622	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
53	20240221	131019	57	100.00	KONEX			N	N	N	N		N	111	2	2	1.83	1421	13	0.04	120	120	93	125	93	109	109.31	0.00	0	0	125	117	108	100	91	112	95	9	16	100	60	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	227	20230622	-51.10	67	20230320	65.67	149	-25.50	20240110	81	37.04	20240202	227	-51.10	20230622	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
54	20240221	121023	57	100.00	KONEX			N	N	N	N		N	94	-15	5	-13.76	422	4	0.01	120	120	93	125	93	109	105.50	0.00	0	0	125	117	108	100	91	112	95	9	16	100	60	1	1	8925197	8	-0.25	-0.45	12	0.00	-383.00	-207.00	227	20230622	-58.59	67	20230320	40.30	149	-36.91	20240110	81	16.05	20240202	227	-58.59	20230622	67	40.30	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
55	20240221	111029	57	100.00	KONEX			N	N	N	N		N	94	-15	5	-13.76	422	4	0.01	120	120	93	125	93	109	105.50	0.00	0	0	125	117	108	100	91	112	95	9	16	100	60	1	1	8925197	8	-0.25	-0.45	12	0.00	-383.00	-207.00	227	20230622	-58.59	67	20230320	40.30	149	-36.91	20240110	81	16.05	20240202	227	-58.59	20230622	67	40.30	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
56	20240221	101019	57	100.00	KONEX			N	N	N	N		N	115	6	2	5.50	328	3	0.01	120	120	93	125	93	109	109.33	0.00	0	0	125	117	108	100	91	112	95	9	16	100	60	1	1	8925197	10	-0.30	-0.56	12	0.00	-383.00	-207.00	227	20230622	-49.34	67	20230320	71.64	149	-22.82	20240110	81	41.98	20240202	227	-49.34	20230622	67	71.64	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
57	20240221	091020	57	100.00	KONEX			N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	125	93	109	0.00	0.00	0	0	125	117	108	100	91	112	95	9	16	100	60	1	1	8925197	10	-0.28	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.98	67	20230320	62.69	149	-26.85	20240110	81	34.57	20240202	227	-51.98	20230622	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
58	20240220	161015	57	100.00	KONEX			N	N	N	N		N	109	-7	5	-6.03	3081734	30825	1855.81	116	116	99	133	99	116	99.98	0.00	0	0	126	120	110	104	94	124	108	9	17	100	60	1	1	8925197	10	-0.28	-0.53	12	0.35	-383.00	-207.00	227	20230622	-51.98	67	20230320	62.69	149	-26.85	20240110	81	34.57	20240202	227	-51.98	20230622	67	62.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
59	20240220	151013	57	100.00	KONEX			N	N	N	N		N	115	-1	5	-0.86	3081625	30824	1855.75	116	116	99	133	99	116	99.97	0.00	0	0	126	120	110	104	94	124	108	9	17	100	60	1	1	8925197	10	-0.30	-0.56	12	0.35	-383.00	-207.00	227	20230622	-49.34	67	20230320	71.64	149	-22.82	20240110	81	41.98	20240202	227	-49.34	20230622	67	71.64	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
60	20240220	141010	57	100.00	KONEX			N	N	N	N		N	115	-1	5	-0.86	3081625	30824	1855.75	116	116	99	133	99	116	99.97	0.00	0	0	126	120	110	104	94	124	108	9	17	100	60	1	1	8925197	10	-0.30	-0.56	12	0.35	-383.00	-207.00	227	20230622	-49.34	67	20230320	71.64	149	-22.82	20240110	81	41.98	20240202	227	-49.34	20230622	67	71.64	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
61	20240220	131014	57	100.00	KONEX			N	N	N	N		N	99	-17	4	-14.66	115055	1162	69.96	116	116	99	133	99	116	99.01	0.00	0	0	126	120	110	104	94	124	108	9	17	100	60	1	1	8925197	9	-0.26	-0.48	12	0.01	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
62	20240220	121005	57	100.00	KONEX			N	N	N	N		N	99	-17	4	-14.66	115055	1162	69.96	116	116	99	133	99	116	99.01	0.00	0	0	126	120	110	104	94	124	108	9	17	100	60	1	1	8925197	9	-0.26	-0.48	12	0.01	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
63	20240220	111009	57	100.00	KONEX			N	N	N	N		N	99	-17	4	-14.66	115055	1162	69.96	116	116	99	133	99	116	99.01	0.00	0	0	126	120	110	104	94	124	108	9	17	100	60	1	1	8925197	9	-0.26	-0.48	12	0.01	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
64	20240220	101001	57	100.00	KONEX			N	N	N	N		N	99	-17	4	-14.66	115055	1162	69.96	116	116	99	133	99	116	99.01	0.00	0	0	126	120	110	104	94	124	108	9	17	100	60	1	1	8925197	9	-0.26	-0.48	12	0.01	-383.00	-207.00	227	20230622	-56.39	67	20230320	47.76	149	-33.56	20240110	81	22.22	20240202	227	-56.39	20230622	67	47.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
65	20240220	091020	57	100.00	KONEX			N	N	N	N		N	116	0	3	0.00	0	0	0.00	0	0	0	133	99	116	0.00	0.00	0	0	126	120	110	104	94	124	108	9	17	100	60	1	1	8925197	10	-0.30	-0.56	12	0.00	-383.00	-207.00	227	20230622	-48.90	67	20230320	73.13	149	-22.15	20240110	81	43.21	20240202	227	-48.90	20230622	67	73.13	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
66	20240219	161016	57	100.00	KONEX			N	N	N	N		N	116	-1	5	-0.85	166420	1661	604.00	100	116	100	134	100	117	100.19	0.00	0	0	137	126	114	103	91	121	98	9	17	100	70	1	1	8925197	10	-0.30	-0.56	12	0.02	-383.00	-207.00	227	20230622	-48.90	67	20230320	73.13	149	-22.15	20240110	81	43.21	20240202	227	-48.90	20230622	67	73.13	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
67	20240219	151018	57	100.00	KONEX			N	N	N	N		N	116	-1	5	-0.85	166420	1661	604.00	100	116	100	134	100	117	100.19	0.00	0	0	137	126	114	103	91	121	98	9	17	100	70	1	1	8925197	10	-0.30	-0.56	12	0.02	-383.00	-207.00	227	20230622	-48.90	67	20230320	73.13	149	-22.15	20240110	81	43.21	20240202	227	-48.90	20230622	67	73.13	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
68	20240219	141018	57	100.00	KONEX			N	N	N	N		N	116	-1	5	-0.85	166420	1661	604.00	100	116	100	134	100	117	100.19	0.00	0	0	137	126	114	103	91	121	98	9	17	100	70	1	1	8925197	10	-0.30	-0.56	12	0.02	-383.00	-207.00	227	20230622	-48.90	67	20230320	73.13	149	-22.15	20240110	81	43.21	20240202	227	-48.90	20230622	67	73.13	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
69	20240219	131016	57	100.00	KONEX			N	N	N	N		N	116	-1	5	-0.85	166420	1661	604.00	100	116	100	134	100	117	100.19	0.00	0	0	137	126	114	103	91	121	98	9	17	100	70	1	1	8925197	10	-0.30	-0.56	12	0.02	-383.00	-207.00	227	20230622	-48.90	67	20230320	73.13	149	-22.15	20240110	81	43.21	20240202	227	-48.90	20230622	67	73.13	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
70	20240219	121015	57	100.00	KONEX			N	N	N	N		N	100	-17	4	-14.53	61792	616	224.00	100	116	100	134	100	117	100.31	0.00	0	0	137	126	114	103	91	121	98	9	17	100	70	1	1	8925197	9	-0.26	-0.48	12	0.01	-383.00	-207.00	227	20230622	-55.95	67	20230320	49.25	149	-32.89	20240110	81	23.46	20240202	227	-55.95	20230622	67	49.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
71	20240219	111012	57	100.00	KONEX			N	N	N	N		N	116	-1	5	-0.85	11392	112	40.73	100	116	100	134	100	117	101.71	0.00	0	0	137	126	114	103	91	121	98	9	17	100	70	1	1	8925197	10	-0.30	-0.56	12	0.00	-383.00	-207.00	227	20230622	-48.90	67	20230320	73.13	149	-22.15	20240110	81	43.21	20240202	227	-48.90	20230622	67	73.13	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
72	20240219	101008	57	100.00	KONEX			N	N	N	N		N	116	-1	5	-0.85	11392	112	40.73	100	116	100	134	100	117	101.71	0.00	0	0	137	126	114	103	91	121	98	9	17	100	70	1	1	8925197	10	-0.30	-0.56	12	0.00	-383.00	-207.00	227	20230622	-48.90	67	20230320	73.13	149	-22.15	20240110	81	43.21	20240202	227	-48.90	20230622	67	73.13	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
73	20240219	091009	57	100.00	KONEX			N	N	N	N		N	117	0	3	0.00	0	0	0.00	0	0	0	134	100	117	0.00	0.00	0	0	137	126	114	103	91	121	98	9	17	100	70	1	1	8925197	10	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-48.46	67	20230320	74.63	149	-21.48	20240110	81	44.44	20240202	227	-48.46	20230622	67	74.63	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
74	20240216	161000	57	100.00	KONEX			N	N	N	N		N	117	-2	5	-1.68	29748	275	60.57	125	125	102	136	102	119	108.17	0.00	0	0	133	125	111	103	89	130	108	9	17	100	70	1	1	8925197	10	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-48.46	67	20230320	74.63	149	-21.48	20240110	81	44.44	20240202	227	-48.46	20230622	67	74.63	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
75	20240216	151009	57	100.00	KONEX			N	N	N	N		N	117	-2	5	-1.68	29748	275	60.57	125	125	102	136	102	119	108.17	0.00	0	0	133	125	111	103	89	130	108	9	17	100	70	1	1	8925197	10	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-48.46	67	20230320	74.63	149	-21.48	20240110	81	44.44	20240202	227	-48.46	20230622	67	74.63	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
76	20240216	141013	57	100.00	KONEX			N	N	N	N		N	117	-2	5	-1.68	29748	275	60.57	125	125	102	136	102	119	108.17	0.00	0	0	133	125	111	103	89	130	108	9	17	100	70	1	1	8925197	10	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-48.46	67	20230320	74.63	149	-21.48	20240110	81	44.44	20240202	227	-48.46	20230622	67	74.63	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
77	20240216	131007	57	100.00	KONEX			N	N	N	N		N	117	-2	5	-1.68	29121	269	59.25	125	125	102	136	102	119	108.26	0.00	0	0	133	125	111	103	89	130	108	9	17	100	70	1	1	8925197	10	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-48.46	67	20230320	74.63	149	-21.48	20240110	81	44.44	20240202	227	-48.46	20230622	67	74.63	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
78	20240216	121010	57	100.00	KONEX			N	N	N	N		N	117	-2	5	-1.68	29004	268	59.03	125	125	102	136	102	119	108.22	0.00	0	0	133	125	111	103	89	130	108	9	17	100	70	1	1	8925197	10	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-48.46	67	20230320	74.63	149	-21.48	20240110	81	44.44	20240202	227	-48.46	20230622	67	74.63	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
79	20240216	111017	57	100.00	KONEX			N	N	N	N		N	117	-2	5	-1.68	28887	267	58.81	125	125	102	136	102	119	108.19	0.00	0	0	133	125	111	103	89	130	108	9	17	100	70	1	1	8925197	10	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-48.46	67	20230320	74.63	149	-21.48	20240110	81	44.44	20240202	227	-48.46	20230622	67	74.63	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
80	20240216	091003	57	100.00	KONEX			N	N	N	N		N	119	0	3	0.00	0	0	0.00	0	0	0	136	102	119	0.00	0.00	0	0	133	125	111	103	89	130	108	9	17	100	70	1	1	8925197	11	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	81	46.91	20240202	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
81	20240215	161000	57	100.00	KONEX			N	N	N	N		N	119	9	2	8.18	44533	454	28.27	97	119	97	126	94	110	98.09	0.00	0	0	128	119	107	98	86	123	102	9	16	100	60	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	81	46.91	20240202	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
82	20240215	151006	57	100.00	KONEX			N	N	N	N		N	119	9	2	8.18	44533	454	28.27	97	119	97	126	94	110	98.09	0.00	0	0	128	119	107	98	86	123	102	9	16	100	60	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	81	46.91	20240202	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
83	20240215	141000	57	100.00	KONEX			N	N	N	N		N	119	9	2	8.18	44533	454	28.27	97	119	97	126	94	110	98.09	0.00	0	0	128	119	107	98	86	123	102	9	16	100	60	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	81	46.91	20240202	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
84	20240215	130932	57	100.00	KONEX			N	N	N	N		N	119	9	2	8.18	44533	454	28.27	97	119	97	126	94	110	98.09	0.00	0	0	128	119	107	98	86	123	102	9	16	100	60	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	81	46.91	20240202	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
85	20240215	121000	57	100.00	KONEX			N	N	N	N		N	98	-12	5	-10.91	314	3	0.19	97	119	97	126	94	110	104.67	0.00	0	0	128	119	107	98	86	123	102	9	16	100	60	1	1	8925197	9	-0.26	-0.47	12	0.00	-383.00	-207.00	227	20230622	-56.83	67	20230320	46.27	149	-34.23	20240110	81	20.99	20240202	227	-56.83	20230622	67	46.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
86	20240215	110952	57	100.00	KONEX			N	N	N	N		N	119	9	2	8.18	216	2	0.12	97	119	97	126	94	110	108.00	0.00	0	0	128	119	107	98	86	123	102	9	16	100	60	1	1	8925197	11	-0.31	-0.57	12	0.00	-383.00	-207.00	227	20230622	-47.58	67	20230320	77.61	149	-20.13	20240110	81	46.91	20240202	227	-47.58	20230622	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
87	20240215	100952	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	0	0	0.00	0	0	0	126	94	110	0.00	0.00	0	0	128	119	107	98	86	123	102	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	149	-26.17	20240110	81	35.80	20240202	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
88	20240215	090956	57	100.00	KONEX			N	N	N	N		N	110	0	3	0.00	0	0	0.00	0	0	0	126	94	110	0.00	0.00	0	0	128	119	107	98	86	123	102	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.00	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	149	-26.17	20240110	81	35.80	20240202	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
89	20240214	160949	57	100.00	KONEX			N	N	N	N		N	110	-1	5	-0.90	154196	1606	80300.00	95	116	95	127	95	111	96.01	0.00	0	0	129	119	115	105	101	118	104	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.02	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	149	-26.17	20240110	81	35.80	20240202	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
90	20240214	150951	57	100.00	KONEX			N	N	N	N		N	110	-1	5	-0.90	154196	1606	80300.00	95	116	95	127	95	111	96.01	0.00	0	0	129	119	115	105	101	118	104	9	16	100	60	1	1	8925197	10	-0.29	-0.53	12	0.02	-383.00	-207.00	227	20230622	-51.54	67	20230320	64.18	149	-26.17	20240110	81	35.80	20240202	227	-51.54	20230622	67	64.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
91	20240214	140947	57	100.00	KONEX			N	N	N	N		N	95	-16	4	-14.41	143196	1506	75300.00	95	116	95	127	95	111	95.08	0.00	0	0	129	119	115	105	101	118	104	9	16	100	60	1	1	8925197	8	-0.25	-0.46	12	0.02	-383.00	-207.00	227	20230622	-58.15	67	20230320	41.79	149	-36.24	20240110	81	17.28	20240202	227	-58.15	20230622	67	41.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
92	20240214	130949	57	100.00	KONEX			N	N	N	N		N	116	5	2	4.50	791	7	350.00	95	116	95	127	95	111	113.00	0.00	0	0	129	119	115	105	101	118	104	9	16	100	60	1	1	8925197	10	-0.30	-0.56	12	0.00	-383.00	-207.00	227	20230622	-48.90	67	20230320	73.13	149	-22.15	20240110	81	43.21	20240202	227	-48.90	20230622	67	73.13	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
93	20240214	120940	57	100.00	KONEX			N	N	N	N		N	116	5	2	4.50	791	7	350.00	95	116	95	127	95	111	113.00	0.00	0	0	129	119	115	105	101	118	104	9	16	100	60	1	1	8925197	10	-0.30	-0.56	12	0.00	-383.00	-207.00	227	20230622	-48.90	67	20230320	73.13	149	-22.15	20240110	81	43.21	20240202	227	-48.90	20230622	67	73.13	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
94	20240214	110947	57	100.00	KONEX			N	N	N	N		N	116	5	2	4.50	791	7	350.00	95	116	95	127	95	111	113.00	0.00	0	0	129	119	115	105	101	118	104	9	16	100	60	1	1	8925197	10	-0.30	-0.56	12	0.00	-383.00	-207.00	227	20230622	-48.90	67	20230320	73.13	149	-22.15	20240110	81	43.21	20240202	227	-48.90	20230622	67	73.13	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
95	20240214	090939	57	100.00	KONEX			N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	127	95	111	0.00	0.00	0	0	129	119	115	105	101	118	104	9	16	100	60	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	227	20230622	-51.10	67	20230320	65.67	149	-25.50	20240110	81	37.04	20240202	227	-51.10	20230622	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
96	20240213	160937	57	100.00	KONEX			N	N	N	N		N	111	-3	5	-2.63	236	2	12.50	125	125	111	131	97	114	118.00	0.00	0	0	139	126	110	97	81	118	89	9	17	100	60	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	227	20230622	-51.10	67	20230320	65.67	149	-25.50	20240110	81	37.04	20240202	227	-51.10	20230622	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
97	20240213	150936	57	100.00	KONEX			N	N	N	N		N	125	11	2	9.65	125	1	6.25	125	125	125	131	97	114	125.00	0.00	0	0	139	126	110	97	81	118	89	9	17	100	60	1	1	8925197	11	-0.33	-0.60	12	0.00	-383.00	-207.00	227	20230622	-44.93	67	20230320	86.57	149	-16.11	20240110	81	54.32	20240202	227	-44.93	20230622	67	86.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
98	20240213	140945	57	100.00	KONEX			N	N	N	N		N	125	11	2	9.65	125	1	6.25	125	125	125	131	97	114	125.00	0.00	0	0	139	126	110	97	81	118	89	9	17	100	60	1	1	8925197	11	-0.33	-0.60	12	0.00	-383.00	-207.00	227	20230622	-44.93	67	20230320	86.57	149	-16.11	20240110	81	54.32	20240202	227	-44.93	20230622	67	86.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
99	20240213	130932	57	100.00	KONEX			N	N	N	N		N	125	11	2	9.65	125	1	6.25	125	125	125	131	97	114	125.00	0.00	0	0	139	126	110	97	81	118	89	9	17	100	60	1	1	8925197	11	-0.33	-0.60	12	0.00	-383.00	-207.00	227	20230622	-44.93	67	20230320	86.57	149	-16.11	20240110	81	54.32	20240202	227	-44.93	20230622	67	86.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
100	20240213	120943	57	100.00	KONEX			N	N	N	N		N	125	11	2	9.65	125	1	6.25	125	125	125	131	97	114	125.00	0.00	0	0	139	126	110	97	81	118	89	9	17	100	60	1	1	8925197	11	-0.33	-0.60	12	0.00	-383.00	-207.00	227	20230622	-44.93	67	20230320	86.57	149	-16.11	20240110	81	54.32	20240202	227	-44.93	20230622	67	86.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
101	20240213	111007	57	100.00	KONEX			N	N	N	N		N	125	11	2	9.65	125	1	6.25	125	125	125	131	97	114	125.00	0.00	0	0	139	126	110	97	81	118	89	9	17	100	60	1	1	8925197	11	-0.33	-0.60	12	0.00	-383.00	-207.00	227	20230622	-44.93	67	20230320	86.57	149	-16.11	20240110	81	54.32	20240202	227	-44.93	20230622	67	86.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
102	20240213	100827	57	100.00	KONEX			N	N	N	N		N	125	11	2	9.65	125	1	6.25	125	125	125	131	97	114	125.00	0.00	0	0	139	126	110	97	81	118	89	9	17	100	60	1	1	8925197	11	-0.33	-0.60	12	0.00	-383.00	-207.00	227	20230622	-44.93	67	20230320	86.57	149	-16.11	20240110	81	54.32	20240202	227	-44.93	20230622	67	86.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N