KissMeData/217910/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	160930	57	100.00	KONEX			N	N	N	N		N	412	0	3	0.00	1093231	3002	428.86	367	412	362	473	351	412	364.17	0.00	0	0	412	412	412	412	412	412	412	13	61	100	240	1	1	12990522	54	-7.63	1.41	12	0.02	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
3	20240229	150934	57	100.00	KONEX			N	N	N	N		N	412	0	3	0.00	1093231	3002	428.86	367	412	362	473	351	412	364.17	0.00	0	0	412	412	412	412	412	412	412	13	61	100	240	1	1	12990522	54	-7.63	1.41	12	0.02	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
4	20240229	140936	57	100.00	KONEX			N	N	N	N		N	412	0	3	0.00	1093231	3002	428.86	367	412	362	473	351	412	364.17	0.00	0	0	412	412	412	412	412	412	412	13	61	100	240	1	1	12990522	54	-7.63	1.41	12	0.02	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
5	20240229	130932	57	100.00	KONEX			N	N	N	N		N	412	0	3	0.00	1093231	3002	428.86	367	412	362	473	351	412	364.17	0.00	0	0	412	412	412	412	412	412	412	13	61	100	240	1	1	12990522	54	-7.63	1.41	12	0.02	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
6	20240229	120933	57	100.00	KONEX			N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	473	351	412	0.00	0.00	0	0	412	412	412	412	412	412	412	13	61	100	240	1	1	12990522	54	-7.63	1.41	12	0.00	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
7	20240229	110935	57	100.00	KONEX			N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	473	351	412	0.00	0.00	0	0	412	412	412	412	412	412	412	13	61	100	240	1	1	12990522	54	-7.63	1.41	12	0.00	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
8	20240229	100936	57	100.00	KONEX			N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	473	351	412	0.00	0.00	0	0	412	412	412	412	412	412	412	13	61	100	240	1	1	12990522	54	-7.63	1.41	12	0.00	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
9	20240229	090933	57	100.00	KONEX			N	N	N	N		N	412	0	3	0.00	0	0	0.00	0	0	0	473	351	412	0.00	0.00	0	0	412	412	412	412	412	412	412	13	61	100	240	1	1	12990522	54	-7.63	1.41	12	0.00	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
10	20240228	160840	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	288400	700	70000.00	412	412	412	556	412	484	412.00	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	54	-7.63	1.41	12	0.01	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
11	20240228	150839	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	288400	700	70000.00	412	412	412	556	412	484	412.00	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	54	-7.63	1.41	12	0.01	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
12	20240228	140933	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	288400	700	70000.00	412	412	412	556	412	484	412.00	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	54	-7.63	1.41	12	0.01	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
13	20240228	130932	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	252968	614	61400.00	412	412	412	556	412	484	412.00	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	54	-7.63	1.41	12	0.00	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
14	20240228	120936	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	252968	614	61400.00	412	412	412	556	412	484	412.00	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	54	-7.63	1.41	12	0.00	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
15	20240228	110856	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	5768	14	1400.00	412	412	412	556	412	484	412.00	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	54	-7.63	1.41	12	0.00	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
16	20240228	100931	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	5768	14	1400.00	412	412	412	556	412	484	412.00	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	54	-7.63	1.41	12	0.00	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
17	20240228	090935	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	5356	13	1300.00	412	412	412	556	412	484	412.00	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	54	-7.63	1.41	12	0.00	-54.00	293.00	525	20231005	-21.52	301	20231204	36.88	498	-17.27	20240103	337	22.26	20240111	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
18	20240227	160932	57	100.00	KONEX			N	N	N	N		N	484	41	2	9.26	484	1	0.00	484	484	484	509	377	443	484.00	0.00	0	0	485	464	422	401	359	474	411	13	66	100	260	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	301	20231204	60.80	498	-2.81	20240103	337	43.62	20240111	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
19	20240227	150932	57	100.00	KONEX			N	N	N	N		N	484	41	2	9.26	484	1	0.00	484	484	484	509	377	443	484.00	0.00	0	0	485	464	422	401	359	474	411	13	66	100	260	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	301	20231204	60.80	498	-2.81	20240103	337	43.62	20240111	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
20	20240227	140929	57	100.00	KONEX			N	N	N	N		N	484	41	2	9.26	484	1	0.00	484	484	484	509	377	443	484.00	0.00	0	0	485	464	422	401	359	474	411	13	66	100	260	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	301	20231204	60.80	498	-2.81	20240103	337	43.62	20240111	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
21	20240227	130852	57	100.00	KONEX			N	N	N	N		N	484	41	2	9.26	484	1	0.00	484	484	484	509	377	443	484.00	0.00	0	0	485	464	422	401	359	474	411	13	66	100	260	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	301	20231204	60.80	498	-2.81	20240103	337	43.62	20240111	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
22	20240227	120933	57	100.00	KONEX			N	N	N	N		N	484	41	2	9.26	484	1	0.00	484	484	484	509	377	443	484.00	0.00	0	0	485	464	422	401	359	474	411	13	66	100	260	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	301	20231204	60.80	498	-2.81	20240103	337	43.62	20240111	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
23	20240227	110932	57	100.00	KONEX			N	N	N	N		N	484	41	2	9.26	484	1	0.00	484	484	484	509	377	443	484.00	0.00	0	0	485	464	422	401	359	474	411	13	66	100	260	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	301	20231204	60.80	498	-2.81	20240103	337	43.62	20240111	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
24	20240227	100927	57	100.00	KONEX			N	N	N	N		N	484	41	2	9.26	484	1	0.00	484	484	484	509	377	443	484.00	0.00	0	0	485	464	422	401	359	474	411	13	66	100	260	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	301	20231204	60.80	498	-2.81	20240103	337	43.62	20240111	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
25	20240227	090933	57	100.00	KONEX			N	N	N	N		N	484	41	2	9.26	484	1	0.00	484	484	484	509	377	443	484.00	0.00	0	0	485	464	422	401	359	474	411	13	66	100	260	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	301	20231204	60.80	498	-2.81	20240103	337	43.62	20240111	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
26	20240226	160927	57	100.00	KONEX			N	N	N	N		N	443	-4	5	-0.89	11224742	29462	1464.31	441	443	380	514	380	447	380.99	0.00	0	0	528	487	414	373	300	451	337	13	67	100	260	1	1	12990522	58	-8.20	1.51	12	0.23	-54.00	293.00	525	20231005	-15.62	301	20231204	47.18	498	-11.04	20240103	337	31.45	20240111	525	-15.62	20231005	301	47.18	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
27	20240226	150923	57	100.00	KONEX			N	N	N	N		N	429	-18	5	-4.03	11223856	29460	1464.21	441	441	380	514	380	447	380.99	0.00	0	0	528	487	414	373	300	451	337	13	67	100	260	1	1	12990522	56	-7.94	1.46	12	0.23	-54.00	293.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
28	20240226	140926	57	100.00	KONEX			N	N	N	N		N	429	-18	5	-4.03	11223856	29460	1464.21	441	441	380	514	380	447	380.99	0.00	0	0	528	487	414	373	300	451	337	13	67	100	260	1	1	12990522	56	-7.94	1.46	12	0.23	-54.00	293.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
29	20240226	130920	57	100.00	KONEX			N	N	N	N		N	397	-50	5	-11.19	10825427	28459	1414.46	441	441	380	514	380	447	380.39	0.00	0	0	528	487	414	373	300	451	337	13	67	100	260	1	1	12990522	52	-7.35	1.35	12	0.22	-54.00	293.00	525	20231005	-24.38	301	20231204	31.89	498	-20.28	20240103	337	17.80	20240111	525	-24.38	20231005	301	31.89	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
30	20240226	120919	57	100.00	KONEX			N	N	N	N		N	380	-67	4	-14.99	6281659	16530	821.57	441	441	380	514	380	447	380.02	0.00	0	0	528	487	414	373	300	451	337	13	67	100	260	1	1	12990522	49	-7.04	1.30	12	0.13	-54.00	293.00	525	20231005	-27.62	301	20231204	26.25	498	-23.69	20240103	337	12.76	20240111	525	-27.62	20231005	301	26.25	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
31	20240226	110919	57	100.00	KONEX			N	N	N	N		N	429	-18	5	-4.03	5408799	14233	707.41	441	441	380	514	380	447	380.02	0.00	0	0	528	487	414	373	300	451	337	13	67	100	260	1	1	12990522	56	-7.94	1.46	12	0.11	-54.00	293.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
32	20240226	100916	57	100.00	KONEX			N	N	N	N		N	429	-18	5	-4.03	3401541	8951	444.88	441	441	380	514	380	447	380.02	0.00	0	0	528	487	414	373	300	451	337	13	67	100	260	1	1	12990522	56	-7.94	1.46	12	0.07	-54.00	293.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
33	20240226	090915	57	100.00	KONEX			N	N	N	N		N	441	-6	5	-1.34	441	1	0.05	441	441	441	514	380	447	441.00	0.00	0	0	528	487	414	373	300	451	337	13	67	100	260	1	1	12990522	57	-8.17	1.51	12	0.00	-54.00	293.00	525	20231005	-16.00	301	20231204	46.51	498	-11.45	20240103	337	30.86	20240111	525	-16.00	20231005	301	46.51	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
34	20240223	160916	57	100.00	KONEX			N	N	N	N		N	447	49	2	12.31	690782	2012	10.39	455	455	341	457	339	398	343.33	0.00	0	0	462	430	398	366	334	414	350	13	59	100	230	1	1	12990522	58	-8.28	1.53	12	0.02	-54.00	293.00	525	20231005	-14.86	301	20231204	48.50	498	-10.24	20240103	337	32.64	20240111	525	-14.86	20231005	301	48.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
35	20240223	150909	57	100.00	KONEX			N	N	N	N		N	447	49	2	12.31	690782	2012	10.39	455	455	341	457	339	398	343.33	0.00	0	0	462	430	398	366	334	414	350	13	59	100	230	1	1	12990522	58	-8.28	1.53	12	0.02	-54.00	293.00	525	20231005	-14.86	301	20231204	48.50	498	-10.24	20240103	337	32.64	20240111	525	-14.86	20231005	301	48.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
36	20240223	140912	57	100.00	KONEX			N	N	N	N		N	447	49	2	12.31	690782	2012	10.39	455	455	341	457	339	398	343.33	0.00	0	0	462	430	398	366	334	414	350	13	59	100	230	1	1	12990522	58	-8.28	1.53	12	0.02	-54.00	293.00	525	20231005	-14.86	301	20231204	48.50	498	-10.24	20240103	337	32.64	20240111	525	-14.86	20231005	301	48.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
37	20240223	130909	57	100.00	KONEX			N	N	N	N		N	447	49	2	12.31	690782	2012	10.39	455	455	341	457	339	398	343.33	0.00	0	0	462	430	398	366	334	414	350	13	59	100	230	1	1	12990522	58	-8.28	1.53	12	0.02	-54.00	293.00	525	20231005	-14.86	301	20231204	48.50	498	-10.24	20240103	337	32.64	20240111	525	-14.86	20231005	301	48.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
38	20240223	120912	57	100.00	KONEX			N	N	N	N		N	448	50	2	12.56	4935	11	0.06	455	455	448	457	339	398	448.64	0.00	0	0	462	430	398	366	334	414	350	13	59	100	230	1	1	12990522	58	-8.30	1.53	12	0.00	-54.00	293.00	525	20231005	-14.67	301	20231204	48.84	498	-10.04	20240103	337	32.94	20240111	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
39	20240223	110901	57	100.00	KONEX			N	N	N	N		N	448	50	2	12.56	4935	11	0.06	455	455	448	457	339	398	448.64	0.00	0	0	462	430	398	366	334	414	350	13	59	100	230	1	1	12990522	58	-8.30	1.53	12	0.00	-54.00	293.00	525	20231005	-14.67	301	20231204	48.84	498	-10.04	20240103	337	32.94	20240111	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
40	20240223	100906	57	100.00	KONEX			N	N	N	N		N	455	57	2	14.32	455	1	0.01	455	455	455	457	339	398	455.00	0.00	0	0	462	430	398	366	334	414	350	13	59	100	230	1	1	12990522	59	-8.43	1.55	12	0.00	-54.00	293.00	525	20231005	-13.33	301	20231204	51.16	498	-8.63	20240103	337	35.01	20240111	525	-13.33	20231005	301	51.16	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
41	20240223	090909	57	100.00	KONEX			N	N	N	N		N	455	57	2	14.32	455	1	0.01	455	455	455	457	339	398	455.00	0.00	0	0	462	430	398	366	334	414	350	13	59	100	230	1	1	12990522	59	-8.43	1.55	12	0.00	-54.00	293.00	525	20231005	-13.33	301	20231204	51.16	498	-8.63	20240103	337	35.01	20240111	525	-13.33	20231005	301	51.16	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
42	20240222	160855	57	100.00	KONEX			N	N	N	N		N	398	-32	5	-7.44	7242249	19362	1936200.00	414	430	366	494	366	430	374.04	0.00	0	0	430	430	430	430	430	430	430	13	64	100	250	1	1	12990522	52	-7.37	1.36	12	0.15	-54.00	293.00	525	20231005	-24.19	301	20231204	32.23	498	-20.08	20240103	337	18.10	20240111	525	-24.19	20231005	301	32.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
43	20240222	150905	57	100.00	KONEX			N	N	N	N		N	398	-32	5	-7.44	7242249	19362	1936200.00	414	430	366	494	366	430	374.04	0.00	0	0	430	430	430	430	430	430	430	13	64	100	250	1	1	12990522	52	-7.37	1.36	12	0.15	-54.00	293.00	525	20231005	-24.19	301	20231204	32.23	498	-20.08	20240103	337	18.10	20240111	525	-24.19	20231005	301	32.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
44	20240222	140903	57	100.00	KONEX			N	N	N	N		N	399	-31	5	-7.21	3553785	9360	936000.00	414	430	375	494	366	430	379.68	0.00	0	0	430	430	430	430	430	430	430	13	64	100	250	1	1	12990522	52	-7.39	1.36	12	0.07	-54.00	293.00	525	20231005	-24.00	301	20231204	32.56	498	-19.88	20240103	337	18.40	20240111	525	-24.00	20231005	301	32.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
45	20240222	130850	57	100.00	KONEX			N	N	N	N		N	410	-20	5	-4.65	3549795	9350	935000.00	414	430	375	494	366	430	379.66	0.00	0	0	430	430	430	430	430	430	430	13	64	100	250	1	1	12990522	53	-7.59	1.40	12	0.07	-54.00	293.00	525	20231005	-21.90	301	20231204	36.21	498	-17.67	20240103	337	21.66	20240111	525	-21.90	20231005	301	36.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
46	20240222	120901	57	100.00	KONEX			N	N	N	N		N	410	-20	5	-4.65	3549795	9350	935000.00	414	430	375	494	366	430	379.66	0.00	0	0	430	430	430	430	430	430	430	13	64	100	250	1	1	12990522	53	-7.59	1.40	12	0.07	-54.00	293.00	525	20231005	-21.90	301	20231204	36.21	498	-17.67	20240103	337	21.66	20240111	525	-21.90	20231005	301	36.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
47	20240222	110858	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	359810	868	86800.00	414	430	414	494	366	430	414.53	0.00	0	0	430	430	430	430	430	430	430	13	64	100	250	1	1	12990522	56	-7.96	1.47	12	0.01	-54.00	293.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	337	27.60	20240111	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
48	20240222	100850	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	359810	868	86800.00	414	430	414	494	366	430	414.53	0.00	0	0	430	430	430	430	430	430	430	13	64	100	250	1	1	12990522	56	-7.96	1.47	12	0.01	-54.00	293.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	337	27.60	20240111	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
49	20240222	090905	57	100.00	KONEX			N	N	N	N		N	414	-16	5	-3.72	21114	51	5100.00	414	414	414	494	366	430	414.00	0.00	0	0	430	430	430	430	430	430	430	13	64	100	250	1	1	12990522	54	-7.67	1.41	12	0.00	-54.00	293.00	525	20231005	-21.14	301	20231204	37.54	498	-16.87	20240103	337	22.85	20240111	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
50	20240221	160857	57	100.00	KONEX			N	N	N	N		N	430	15	2	3.61	430	1	5.00	430	430	430	477	353	415	430.00	0.00	0	0	419	417	416	414	413	416	413	13	62	100	240	1	1	12990522	56	-7.96	1.47	12	0.00	-54.00	293.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	337	27.60	20240111	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
51	20240221	150850	57	100.00	KONEX			N	N	N	N		N	430	15	2	3.61	430	1	5.00	430	430	430	477	353	415	430.00	0.00	0	0	419	417	416	414	413	416	413	13	62	100	240	1	1	12990522	56	-7.96	1.47	12	0.00	-54.00	293.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	337	27.60	20240111	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
52	20240221	140847	57	100.00	KONEX			N	N	N	N		N	430	15	2	3.61	430	1	5.00	430	430	430	477	353	415	430.00	0.00	0	0	419	417	416	414	413	416	413	13	62	100	240	1	1	12990522	56	-7.96	1.47	12	0.00	-54.00	293.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	337	27.60	20240111	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
53	20240221	130848	57	100.00	KONEX			N	N	N	N		N	430	15	2	3.61	430	1	5.00	430	430	430	477	353	415	430.00	0.00	0	0	419	417	416	414	413	416	413	13	62	100	240	1	1	12990522	56	-7.96	1.47	12	0.00	-54.00	293.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	337	27.60	20240111	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
54	20240221	120850	57	100.00	KONEX			N	N	N	N		N	430	15	2	3.61	430	1	5.00	430	430	430	477	353	415	430.00	0.00	0	0	419	417	416	414	413	416	413	13	62	100	240	1	1	12990522	56	-7.96	1.47	12	0.00	-54.00	293.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	337	27.60	20240111	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
55	20240221	110856	57	100.00	KONEX			N	N	N	N		N	430	15	2	3.61	430	1	5.00	430	430	430	477	353	415	430.00	0.00	0	0	419	417	416	414	413	416	413	13	62	100	240	1	1	12990522	56	-7.96	1.47	12	0.00	-54.00	293.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	337	27.60	20240111	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
56	20240221	100849	57	100.00	KONEX			N	N	N	N		N	430	15	2	3.61	430	1	5.00	430	430	430	477	353	415	430.00	0.00	0	0	419	417	416	414	413	416	413	13	62	100	240	1	1	12990522	56	-7.96	1.47	12	0.00	-54.00	293.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	337	27.60	20240111	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
57	20240221	090848	57	100.00	KONEX			N	N	N	N		N	430	15	2	3.61	430	1	5.00	430	430	430	477	353	415	430.00	0.00	0	0	419	417	416	414	413	416	413	13	62	100	240	1	1	12990522	56	-7.96	1.47	12	0.00	-54.00	293.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	337	27.60	20240111	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
58	20240220	160842	57	100.00	KONEX			N	N	N	N		N	415	-8	5	-1.89	8330	20	1.92	418	418	415	486	360	423	416.50	0.00	0	0	445	433	415	403	385	425	395	13	63	100	250	1	1	12990522	54	-7.69	1.42	12	0.00	-54.00	293.00	525	20231005	-20.95	301	20231204	37.87	498	-16.67	20240103	337	23.15	20240111	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
59	20240220	150842	57	100.00	KONEX			N	N	N	N		N	415	-8	5	-1.89	8330	20	1.92	418	418	415	486	360	423	416.50	0.00	0	0	445	433	415	403	385	425	395	13	63	100	250	1	1	12990522	54	-7.69	1.42	12	0.00	-54.00	293.00	525	20231005	-20.95	301	20231204	37.87	498	-16.67	20240103	337	23.15	20240111	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
60	20240220	140840	57	100.00	KONEX			N	N	N	N		N	415	-8	5	-1.89	8330	20	1.92	418	418	415	486	360	423	416.50	0.00	0	0	445	433	415	403	385	425	395	13	63	100	250	1	1	12990522	54	-7.69	1.42	12	0.00	-54.00	293.00	525	20231005	-20.95	301	20231204	37.87	498	-16.67	20240103	337	23.15	20240111	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
61	20240220	130843	57	100.00	KONEX			N	N	N	N		N	415	-8	5	-1.89	8330	20	1.92	418	418	415	486	360	423	416.50	0.00	0	0	445	433	415	403	385	425	395	13	63	100	250	1	1	12990522	54	-7.69	1.42	12	0.00	-54.00	293.00	525	20231005	-20.95	301	20231204	37.87	498	-16.67	20240103	337	23.15	20240111	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
62	20240220	120837	57	100.00	KONEX			N	N	N	N		N	415	-8	5	-1.89	8330	20	1.92	418	418	415	486	360	423	416.50	0.00	0	0	445	433	415	403	385	425	395	13	63	100	250	1	1	12990522	54	-7.69	1.42	12	0.00	-54.00	293.00	525	20231005	-20.95	301	20231204	37.87	498	-16.67	20240103	337	23.15	20240111	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
63	20240220	110839	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	0	0	0.00	0	0	0	486	360	423	0.00	0.00	0	0	445	433	415	403	385	425	395	13	63	100	250	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	301	20231204	40.53	498	-15.06	20240103	337	25.52	20240111	525	-19.43	20231005	301	40.53	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
64	20240220	100831	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	0	0	0.00	0	0	0	486	360	423	0.00	0.00	0	0	445	433	415	403	385	425	395	13	63	100	250	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	301	20231204	40.53	498	-15.06	20240103	337	25.52	20240111	525	-19.43	20231005	301	40.53	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
65	20240220	090847	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	0	0	0.00	0	0	0	486	360	423	0.00	0.00	0	0	445	433	415	403	385	425	395	13	63	100	250	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	301	20231204	40.53	498	-15.06	20240103	337	25.52	20240111	525	-19.43	20231005	301	40.53	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
66	20240219	160841	57	100.00	KONEX			N	N	N	N		N	423	-44	5	-9.42	414179	1043	159.24	427	427	397	537	397	467	397.10	0.00	0	0	538	502	436	400	334	469	367	13	70	100	280	1	1	12990522	55	-7.83	1.44	12	0.01	-54.00	293.00	525	20231005	-19.43	301	20231204	40.53	498	-15.06	20240103	337	25.52	20240111	525	-19.43	20231005	301	40.53	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
67	20240219	150846	57	100.00	KONEX			N	N	N	N		N	423	-44	5	-9.42	414179	1043	159.24	427	427	397	537	397	467	397.10	0.00	0	0	538	502	436	400	334	469	367	13	70	100	280	1	1	12990522	55	-7.83	1.44	12	0.01	-54.00	293.00	525	20231005	-19.43	301	20231204	40.53	498	-15.06	20240103	337	25.52	20240111	525	-19.43	20231005	301	40.53	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
68	20240219	140846	57	100.00	KONEX			N	N	N	N		N	422	-45	5	-9.64	398272	1003	153.13	427	427	397	537	397	467	397.08	0.00	0	0	538	502	436	400	334	469	367	13	70	100	280	1	1	12990522	55	-7.81	1.44	12	0.01	-54.00	293.00	525	20231005	-19.62	301	20231204	40.20	498	-15.26	20240103	337	25.22	20240111	525	-19.62	20231005	301	40.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
69	20240219	130845	57	100.00	KONEX			N	N	N	N		N	422	-45	5	-9.64	398272	1003	153.13	427	427	397	537	397	467	397.08	0.00	0	0	538	502	436	400	334	469	367	13	70	100	280	1	1	12990522	55	-7.81	1.44	12	0.01	-54.00	293.00	525	20231005	-19.62	301	20231204	40.20	498	-15.26	20240103	337	25.22	20240111	525	-19.62	20231005	301	40.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
70	20240219	120843	57	100.00	KONEX			N	N	N	N		N	423	-44	5	-9.42	16333	41	6.26	427	427	397	537	397	467	398.37	0.00	0	0	538	502	436	400	334	469	367	13	70	100	280	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	301	20231204	40.53	498	-15.06	20240103	337	25.52	20240111	525	-19.43	20231005	301	40.53	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
71	20240219	110842	57	100.00	KONEX			N	N	N	N		N	423	-44	5	-9.42	16333	41	6.26	427	427	397	537	397	467	398.37	0.00	0	0	538	502	436	400	334	469	367	13	70	100	280	1	1	12990522	55	-7.83	1.44	12	0.00	-54.00	293.00	525	20231005	-19.43	301	20231204	40.53	498	-15.06	20240103	337	25.52	20240111	525	-19.43	20231005	301	40.53	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
72	20240219	100837	57	100.00	KONEX			N	N	N	N		N	427	-40	5	-8.57	427	1	0.15	427	427	427	537	397	467	427.00	0.00	0	0	538	502	436	400	334	469	367	13	70	100	280	1	1	12990522	55	-7.91	1.46	12	0.00	-54.00	293.00	525	20231005	-18.67	301	20231204	41.86	498	-14.26	20240103	337	26.71	20240111	525	-18.67	20231005	301	41.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
73	20240219	090838	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	0	0	0.00	0	0	0	537	397	467	0.00	0.00	0	0	538	502	436	400	334	469	367	13	70	100	280	1	1	12990522	61	-8.65	1.59	12	0.00	-54.00	293.00	525	20231005	-11.05	301	20231204	55.15	498	-6.22	20240103	337	38.58	20240111	525	-11.05	20231005	301	55.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
74	20240216	160833	57	100.00	KONEX			N	N	N	N		N	467	54	2	13.08	242796	655	2.69	472	472	370	474	352	413	370.68	0.00	0	0	510	461	437	388	364	449	376	13	61	100	240	1	1	12990522	61	-8.65	1.59	12	0.01	-54.00	293.00	525	20231005	-11.05	301	20231204	55.15	498	-6.22	20240103	337	38.58	20240111	525	-11.05	20231005	301	55.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
75	20240216	150839	57	100.00	KONEX			N	N	N	N		N	467	54	2	13.08	242796	655	2.69	472	472	370	474	352	413	370.68	0.00	0	0	510	461	437	388	364	449	376	13	61	100	240	1	1	12990522	61	-8.65	1.59	12	0.01	-54.00	293.00	525	20231005	-11.05	301	20231204	55.15	498	-6.22	20240103	337	38.58	20240111	525	-11.05	20231005	301	55.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
76	20240216	140842	57	100.00	KONEX			N	N	N	N		N	467	54	2	13.08	242796	655	2.69	472	472	370	474	352	413	370.68	0.00	0	0	510	461	437	388	364	449	376	13	61	100	240	1	1	12990522	61	-8.65	1.59	12	0.01	-54.00	293.00	525	20231005	-11.05	301	20231204	55.15	498	-6.22	20240103	337	38.58	20240111	525	-11.05	20231005	301	55.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
77	20240216	130835	57	100.00	KONEX			N	N	N	N		N	467	54	2	13.08	242796	655	2.69	472	472	370	474	352	413	370.68	0.00	0	0	510	461	437	388	364	449	376	13	61	100	240	1	1	12990522	61	-8.65	1.59	12	0.01	-54.00	293.00	525	20231005	-11.05	301	20231204	55.15	498	-6.22	20240103	337	38.58	20240111	525	-11.05	20231005	301	55.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
78	20240216	120838	57	100.00	KONEX			N	N	N	N		N	467	54	2	13.08	242796	655	2.69	472	472	370	474	352	413	370.68	0.00	0	0	510	461	437	388	364	449	376	13	61	100	240	1	1	12990522	61	-8.65	1.59	12	0.01	-54.00	293.00	525	20231005	-11.05	301	20231204	55.15	498	-6.22	20240103	337	38.58	20240111	525	-11.05	20231005	301	55.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
79	20240216	110845	57	100.00	KONEX			N	N	N	N		N	467	54	2	13.08	242796	655	2.69	472	472	370	474	352	413	370.68	0.00	0	0	510	461	437	388	364	449	376	13	61	100	240	1	1	12990522	61	-8.65	1.59	12	0.01	-54.00	293.00	525	20231005	-11.05	301	20231204	55.15	498	-6.22	20240103	337	38.58	20240111	525	-11.05	20231005	301	55.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
80	20240216	100839	57	100.00	KONEX			N	N	N	N		N	467	54	2	13.08	241589	652	2.67	472	472	370	474	352	413	370.54	0.00	0	0	510	461	437	388	364	449	376	13	61	100	240	1	1	12990522	61	-8.65	1.59	12	0.01	-54.00	293.00	525	20231005	-11.05	301	20231204	55.15	498	-6.22	20240103	337	38.58	20240111	525	-11.05	20231005	301	55.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
81	20240216	090832	57	100.00	KONEX			N	N	N	N		N	472	59	2	14.29	472	1	0.00	472	472	472	474	352	413	472.00	0.00	0	0	510	461	437	388	364	449	376	13	61	100	240	1	1	12990522	61	-8.74	1.61	12	0.00	-54.00	293.00	525	20231005	-10.10	301	20231204	56.81	498	-5.22	20240103	337	40.06	20240111	525	-10.10	20231005	301	56.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
82	20240215	160831	57	100.00	KONEX			N	N	N	N		N	413	-72	4	-14.85	10067348	24375	71.58	413	486	413	557	413	485	413.02	0.00	0	0	573	528	453	408	333	491	371	13	72	100	290	1	1	12990522	54	-7.65	1.41	12	0.19	-54.00	293.00	525	20231005	-21.33	301	20231204	37.21	498	-17.07	20240103	337	22.55	20240111	525	-21.33	20231005	301	37.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
83	20240215	150837	57	100.00	KONEX			N	N	N	N		N	415	-70	5	-14.43	10023983	24270	71.27	413	486	413	557	413	485	413.02	0.00	0	0	573	528	453	408	333	491	371	13	72	100	290	1	1	12990522	54	-7.69	1.42	12	0.19	-54.00	293.00	525	20231005	-20.95	301	20231204	37.87	498	-16.67	20240103	337	23.15	20240111	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
84	20240215	140831	57	100.00	KONEX			N	N	N	N		N	413	-72	4	-14.85	1275344	3088	9.07	413	413	413	557	413	485	413.00	0.00	0	0	573	528	453	408	333	491	371	13	72	100	290	1	1	12990522	54	-7.65	1.41	12	0.02	-54.00	293.00	525	20231005	-21.33	301	20231204	37.21	498	-17.07	20240103	337	22.55	20240111	525	-21.33	20231005	301	37.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
85	20240215	130814	57	100.00	KONEX			N	N	N	N		N	413	-72	4	-14.85	1275344	3088	9.07	413	413	413	557	413	485	413.00	0.00	0	0	573	528	453	408	333	491	371	13	72	100	290	1	1	12990522	54	-7.65	1.41	12	0.02	-54.00	293.00	525	20231005	-21.33	301	20231204	37.21	498	-17.07	20240103	337	22.55	20240111	525	-21.33	20231005	301	37.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
86	20240215	120831	57	100.00	KONEX			N	N	N	N		N	413	-72	4	-14.85	413	1	0.00	413	413	413	557	413	485	413.00	0.00	0	0	573	528	453	408	333	491	371	13	72	100	290	1	1	12990522	54	-7.65	1.41	12	0.00	-54.00	293.00	525	20231005	-21.33	301	20231204	37.21	498	-17.07	20240103	337	22.55	20240111	525	-21.33	20231005	301	37.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
87	20240215	110826	57	100.00	KONEX			N	N	N	N		N	413	-72	4	-14.85	413	1	0.00	413	413	413	557	413	485	413.00	0.00	0	0	573	528	453	408	333	491	371	13	72	100	290	1	1	12990522	54	-7.65	1.41	12	0.00	-54.00	293.00	525	20231005	-21.33	301	20231204	37.21	498	-17.07	20240103	337	22.55	20240111	525	-21.33	20231005	301	37.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
88	20240215	100826	57	100.00	KONEX			N	N	N	N		N	413	-72	4	-14.85	413	1	0.00	413	413	413	557	413	485	413.00	0.00	0	0	573	528	453	408	333	491	371	13	72	100	290	1	1	12990522	54	-7.65	1.41	12	0.00	-54.00	293.00	525	20231005	-21.33	301	20231204	37.21	498	-17.07	20240103	337	22.55	20240111	525	-21.33	20231005	301	37.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
89	20240215	090829	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	0	0	0.00	0	0	0	557	413	485	0.00	0.00	0	0	573	528	453	408	333	491	371	13	72	100	290	1	1	12990522	63	-8.98	1.66	12	0.00	-54.00	293.00	525	20231005	-7.62	301	20231204	61.13	498	-2.61	20240103	337	43.92	20240111	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
90	20240214	160822	57	100.00	KONEX			N	N	N	N		N	485	41	2	9.23	13107610	34054	191.04	498	498	378	510	378	444	384.91	0.00	0	0	514	479	444	409	374	496	426	13	66	100	260	1	1	12990522	63	-8.98	1.66	12	0.26	-54.00	293.00	525	20231005	-7.62	301	20231204	61.13	498	0.00	20240103	337	43.92	20240111	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
91	20240214	150824	57	100.00	KONEX			N	N	N	N		N	398	-46	5	-10.36	12649425	32903	184.58	498	498	378	510	378	444	384.45	0.00	0	0	514	479	444	409	374	496	426	13	66	100	260	1	1	12990522	52	-7.37	1.36	12	0.25	-54.00	293.00	525	20231005	-24.19	301	20231204	32.23	498	0.00	20240103	337	18.10	20240111	525	-24.19	20231005	301	32.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
92	20240214	140819	57	100.00	KONEX			N	N	N	N		N	395	-49	5	-11.04	8733783	22898	128.45	498	498	378	510	378	444	381.42	0.00	0	0	514	479	444	409	374	496	426	13	66	100	260	1	1	12990522	51	-7.31	1.35	12	0.18	-54.00	293.00	525	20231005	-24.76	301	20231204	31.23	498	0.00	20240103	337	17.21	20240111	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
93	20240214	130823	57	100.00	KONEX			N	N	N	N		N	395	-49	5	-11.04	6842993	17896	100.39	498	498	378	510	378	444	382.38	0.00	0	0	514	479	444	409	374	496	426	13	66	100	260	1	1	12990522	51	-7.31	1.35	12	0.14	-54.00	293.00	525	20231005	-24.76	301	20231204	31.23	498	0.00	20240103	337	17.21	20240111	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
94	20240214	120817	57	100.00	KONEX			N	N	N	N		N	395	-49	5	-11.04	6842993	17896	100.39	498	498	378	510	378	444	382.38	0.00	0	0	514	479	444	409	374	496	426	13	66	100	260	1	1	12990522	51	-7.31	1.35	12	0.14	-54.00	293.00	525	20231005	-24.76	301	20231204	31.23	498	0.00	20240103	337	17.21	20240111	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
95	20240214	110822	57	100.00	KONEX			N	N	N	N		N	388	-56	5	-12.61	3017108	7843	44.00	498	498	380	510	378	444	384.69	0.00	0	0	514	479	444	409	374	496	426	13	66	100	260	1	1	12990522	50	-7.19	1.32	12	0.06	-54.00	293.00	525	20231005	-26.10	301	20231204	28.90	498	0.00	20240103	337	15.13	20240111	525	-26.10	20231005	301	28.90	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
96	20240214	090812	57	100.00	KONEX			N	N	N	N		N	498	54	2	12.16	498	1	0.01	498	498	498	510	378	444	498.00	0.00	0	0	514	479	444	409	374	496	426	13	66	100	260	1	1	12990522	65	-9.22	1.70	12	0.00	-54.00	293.00	525	20231005	-5.14	301	20231204	65.45	498	0.00	20240103	337	47.77	20240111	525	-5.14	20231005	301	65.45	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
97	20240213	160812	57	100.00	KONEX			N	N	N	N		N	444	-37	5	-7.69	7292733	17826	68561.54	409	479	409	553	409	481	409.11	0.00	0	0	559	519	450	410	341	485	376	13	72	100	280	1	1	12990522	58	-8.22	1.52	12	0.14	-54.00	293.00	525	20231005	-15.43	301	20231204	47.51	498	-10.84	20240103	337	31.75	20240111	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
98	20240213	150809	57	100.00	KONEX			N	N	N	N		N	448	-33	5	-6.86	7283853	17806	68484.61	409	479	409	553	409	481	409.07	0.00	0	0	559	519	450	410	341	485	376	13	72	100	280	1	1	12990522	58	-8.30	1.53	12	0.14	-54.00	293.00	525	20231005	-14.67	301	20231204	48.84	498	-10.04	20240103	337	32.94	20240111	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
99	20240213	140818	57	100.00	KONEX			N	N	N	N		N	452	-29	5	-6.03	6873405	16805	64634.61	409	479	409	553	409	481	409.01	0.00	0	0	559	519	450	410	341	485	376	13	72	100	280	1	1	12990522	59	-8.37	1.54	12	0.13	-54.00	293.00	525	20231005	-13.90	301	20231204	50.17	498	-9.24	20240103	337	34.12	20240111	525	-13.90	20231005	301	50.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
100	20240213	130808	57	100.00	KONEX			N	N	N	N		N	454	-27	5	-5.61	6750253	16504	63476.92	409	479	409	553	409	481	409.01	0.00	0	0	559	519	450	410	341	485	376	13	72	100	280	1	1	12990522	59	-8.41	1.55	12	0.13	-54.00	293.00	525	20231005	-13.52	301	20231204	50.83	498	-8.84	20240103	337	34.72	20240111	525	-13.52	20231005	301	50.83	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
101	20240213	120818	57	100.00	KONEX			N	N	N	N		N	454	-27	5	-5.61	6750253	16504	63476.92	409	479	409	553	409	481	409.01	0.00	0	0	559	519	450	410	341	485	376	13	72	100	280	1	1	12990522	59	-8.41	1.55	12	0.13	-54.00	293.00	525	20231005	-13.52	301	20231204	50.83	498	-8.84	20240103	337	34.72	20240111	525	-13.52	20231005	301	50.83	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
102	20240213	110837	57	100.00	KONEX			N	N	N	N		N	479	-2	5	-0.42	5931389	14502	55776.92	409	479	409	553	409	481	409.00	0.00	0	0	559	519	450	410	341	485	376	13	72	100	280	1	1	12990522	62	-8.87	1.63	12	0.11	-54.00	293.00	525	20231005	-8.76	301	20231204	59.14	498	-3.82	20240103	337	42.14	20240111	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
103	20240213	100653	57	100.00	KONEX			N	N	N	N		N	479	-2	5	-0.42	5931389	14502	55776.92	409	479	409	553	409	481	409.00	0.00	0	0	559	519	450	410	341	485	376	13	72	100	280	1	1	12990522	62	-8.87	1.63	12	0.11	-54.00	293.00	525	20231005	-8.76	301	20231204	59.14	498	-3.82	20240103	337	42.14	20240111	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N