KissMeData/276240/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	161029	57	100.00	KONEX			N	N	N	N		N	610	-8	5	-1.29	610	1	0.23	610	610	610	710	526	618	610.00	0.00	0	0	726	672	567	513	408	619	460	40	92	500	370	1	1	8053138	49	-8.59	-1.96	12	0.00	-71.00	-311.00	799	20230808	-23.65	380	20230224	60.53	747	-18.34	20240214	415	46.99	20240116	799	-23.65	20230808	399	52.88	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
3	20240229	151033	57	100.00	KONEX			N	N	N	N		N	610	-8	5	-1.29	610	1	0.23	610	610	610	710	526	618	610.00	0.00	0	0	726	672	567	513	408	619	460	40	92	500	370	1	1	8053138	49	-8.59	-1.96	12	0.00	-71.00	-311.00	799	20230808	-23.65	380	20230224	60.53	747	-18.34	20240214	415	46.99	20240116	799	-23.65	20230808	399	52.88	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
4	20240229	141034	57	100.00	KONEX			N	N	N	N		N	610	-8	5	-1.29	610	1	0.23	610	610	610	710	526	618	610.00	0.00	0	0	726	672	567	513	408	619	460	40	92	500	370	1	1	8053138	49	-8.59	-1.96	12	0.00	-71.00	-311.00	799	20230808	-23.65	380	20230224	60.53	747	-18.34	20240214	415	46.99	20240116	799	-23.65	20230808	399	52.88	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
5	20240229	131032	57	100.00	KONEX			N	N	N	N		N	618	0	3	0.00	0	0	0.00	0	0	0	710	526	618	0.00	0.00	0	0	726	672	567	513	408	619	460	40	92	500	370	1	1	8053138	50	-8.70	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.65	380	20230224	62.63	747	-17.27	20240214	415	48.92	20240116	799	-22.65	20230808	399	54.89	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
6	20240229	121031	57	100.00	KONEX			N	N	N	N		N	618	0	3	0.00	0	0	0.00	0	0	0	710	526	618	0.00	0.00	0	0	726	672	567	513	408	619	460	40	92	500	370	1	1	8053138	50	-8.70	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.65	380	20230224	62.63	747	-17.27	20240214	415	48.92	20240116	799	-22.65	20230808	399	54.89	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
7	20240229	111034	57	100.00	KONEX			N	N	N	N		N	618	0	3	0.00	0	0	0.00	0	0	0	710	526	618	0.00	0.00	0	0	726	672	567	513	408	619	460	40	92	500	370	1	1	8053138	50	-8.70	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.65	380	20230224	62.63	747	-17.27	20240214	415	48.92	20240116	799	-22.65	20230808	399	54.89	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
8	20240229	101036	57	100.00	KONEX			N	N	N	N		N	618	0	3	0.00	0	0	0.00	0	0	0	710	526	618	0.00	0.00	0	0	726	672	567	513	408	619	460	40	92	500	370	1	1	8053138	50	-8.70	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.65	380	20230224	62.63	747	-17.27	20240214	415	48.92	20240116	799	-22.65	20230808	399	54.89	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
9	20240229	091033	57	100.00	KONEX			N	N	N	N		N	618	0	3	0.00	0	0	0.00	0	0	0	710	526	618	0.00	0.00	0	0	726	672	567	513	408	619	460	40	92	500	370	1	1	8053138	50	-8.70	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.65	380	20230224	62.63	747	-17.27	20240214	415	48.92	20240116	799	-22.65	20230808	399	54.89	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
10	20240228	160933	57	100.00	KONEX			N	N	N	N		N	618	75	2	13.81	204676	442	803.64	621	621	462	624	462	543	463.07	0.00	0	0	543	543	543	543	543	543	543	40	81	500	320	1	1	8053138	50	-8.70	-1.99	12	0.01	-71.00	-311.00	799	20230808	-22.65	380	20230224	62.63	747	-17.27	20240214	415	48.92	20240116	799	-22.65	20230808	399	54.89	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
11	20240228	150932	57	100.00	KONEX			N	N	N	N		N	618	75	2	13.81	204676	442	803.64	621	621	462	624	462	543	463.07	0.00	0	0	543	543	543	543	543	543	543	40	81	500	320	1	1	8053138	50	-8.70	-1.99	12	0.01	-71.00	-311.00	799	20230808	-22.65	380	20230224	62.63	747	-17.27	20240214	415	48.92	20240116	799	-22.65	20230808	399	54.89	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
12	20240228	141031	57	100.00	KONEX			N	N	N	N		N	618	75	2	13.81	204676	442	803.64	621	621	462	624	462	543	463.07	0.00	0	0	543	543	543	543	543	543	543	40	81	500	320	1	1	8053138	50	-8.70	-1.99	12	0.01	-71.00	-311.00	799	20230808	-22.65	380	20230224	62.63	747	-17.27	20240214	415	48.92	20240116	799	-22.65	20230808	399	54.89	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
13	20240228	131030	57	100.00	KONEX			N	N	N	N		N	618	75	2	13.81	204676	442	803.64	621	621	462	624	462	543	463.07	0.00	0	0	543	543	543	543	543	543	543	40	81	500	320	1	1	8053138	50	-8.70	-1.99	12	0.01	-71.00	-311.00	799	20230808	-22.65	380	20230224	62.63	747	-17.27	20240214	415	48.92	20240116	799	-22.65	20230808	399	54.89	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
14	20240228	121035	57	100.00	KONEX			N	N	N	N		N	618	75	2	13.81	204676	442	803.64	621	621	462	624	462	543	463.07	0.00	0	0	543	543	543	543	543	543	543	40	81	500	320	1	1	8053138	50	-8.70	-1.99	12	0.01	-71.00	-311.00	799	20230808	-22.65	380	20230224	62.63	747	-17.27	20240214	415	48.92	20240116	799	-22.65	20230808	399	54.89	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
15	20240228	110950	57	100.00	KONEX			N	N	N	N		N	618	75	2	13.81	204676	442	803.64	621	621	462	624	462	543	463.07	0.00	0	0	543	543	543	543	543	543	543	40	81	500	320	1	1	8053138	50	-8.70	-1.99	12	0.01	-71.00	-311.00	799	20230808	-22.65	380	20230224	62.63	747	-17.27	20240214	415	48.92	20240116	799	-22.65	20230808	399	54.89	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
16	20240228	101032	57	100.00	KONEX			N	N	N	N		N	619	76	2	14.00	139840	302	549.09	621	621	462	624	462	543	463.05	0.00	0	0	543	543	543	543	543	543	543	40	81	500	320	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	380	20230224	62.89	747	-17.14	20240214	415	49.16	20240116	799	-22.53	20230808	399	55.14	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
17	20240228	091035	57	100.00	KONEX			N	N	N	N		N	621	78	2	14.36	621	1	1.82	621	621	621	624	462	543	621.00	0.00	0	0	543	543	543	543	543	543	543	40	81	500	320	1	1	8053138	50	-8.75	-2.00	12	0.00	-71.00	-311.00	799	20230808	-22.28	380	20230224	63.42	747	-16.87	20240214	415	49.64	20240116	799	-22.28	20230808	399	55.64	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
18	20240227	161030	57	100.00	KONEX			N	N	N	N		N	543	-95	4	-14.89	29865	55	3.23	543	543	543	733	543	638	543.00	0.00	0	0	750	693	587	530	424	641	478	40	95	500	380	1	1	8053138	44	-7.65	-1.75	12	0.00	-71.00	-311.00	799	20230808	-32.04	380	20230224	42.89	747	-27.31	20240214	415	30.84	20240116	799	-32.04	20230808	399	36.09	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
19	20240227	151031	57	100.00	KONEX			N	N	N	N		N	543	-95	4	-14.89	29865	55	3.23	543	543	543	733	543	638	543.00	0.00	0	0	750	693	587	530	424	641	478	40	95	500	380	1	1	8053138	44	-7.65	-1.75	12	0.00	-71.00	-311.00	799	20230808	-32.04	380	20230224	42.89	747	-27.31	20240214	415	30.84	20240116	799	-32.04	20230808	399	36.09	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
20	20240227	141028	57	100.00	KONEX			N	N	N	N		N	543	-95	4	-14.89	29865	55	3.23	543	543	543	733	543	638	543.00	0.00	0	0	750	693	587	530	424	641	478	40	95	500	380	1	1	8053138	44	-7.65	-1.75	12	0.00	-71.00	-311.00	799	20230808	-32.04	380	20230224	42.89	747	-27.31	20240214	415	30.84	20240116	799	-32.04	20230808	399	36.09	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
21	20240227	130950	57	100.00	KONEX			N	N	N	N		N	543	-95	4	-14.89	29865	55	3.23	543	543	543	733	543	638	543.00	0.00	0	0	750	693	587	530	424	641	478	40	95	500	380	1	1	8053138	44	-7.65	-1.75	12	0.00	-71.00	-311.00	799	20230808	-32.04	380	20230224	42.89	747	-27.31	20240214	415	30.84	20240116	799	-32.04	20230808	399	36.09	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
22	20240227	121032	57	100.00	KONEX			N	N	N	N		N	543	-95	4	-14.89	29322	54	3.17	543	543	543	733	543	638	543.00	0.00	0	0	750	693	587	530	424	641	478	40	95	500	380	1	1	8053138	44	-7.65	-1.75	12	0.00	-71.00	-311.00	799	20230808	-32.04	380	20230224	42.89	747	-27.31	20240214	415	30.84	20240116	799	-32.04	20230808	399	36.09	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
23	20240227	111032	57	100.00	KONEX			N	N	N	N		N	543	-95	4	-14.89	29322	54	3.17	543	543	543	733	543	638	543.00	0.00	0	0	750	693	587	530	424	641	478	40	95	500	380	1	1	8053138	44	-7.65	-1.75	12	0.00	-71.00	-311.00	799	20230808	-32.04	380	20230224	42.89	747	-27.31	20240214	415	30.84	20240116	799	-32.04	20230808	399	36.09	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
24	20240227	101026	57	100.00	KONEX			N	N	N	N		N	543	-95	4	-14.89	29322	54	3.17	543	543	543	733	543	638	543.00	0.00	0	0	750	693	587	530	424	641	478	40	95	500	380	1	1	8053138	44	-7.65	-1.75	12	0.00	-71.00	-311.00	799	20230808	-32.04	380	20230224	42.89	747	-27.31	20240214	415	30.84	20240116	799	-32.04	20230808	399	36.09	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
25	20240227	091031	57	100.00	KONEX			N	N	N	N		N	543	-95	4	-14.89	543	1	0.06	543	543	543	733	543	638	543.00	0.00	0	0	750	693	587	530	424	641	478	40	95	500	380	1	1	8053138	44	-7.65	-1.75	12	0.00	-71.00	-311.00	799	20230808	-32.04	380	20230224	42.89	747	-27.31	20240214	415	30.84	20240116	799	-32.04	20230808	399	36.09	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
26	20240226	161026	57	100.00	KONEX			N	N	N	N		N	638	74	2	13.12	820671	1703	145.68	644	644	481	648	480	564	481.90	0.00	0	0	565	564	564	563	563	564	563	40	84	500	330	1	1	8053138	51	-8.99	-2.05	12	0.02	-71.00	-311.00	799	20230808	-20.15	380	20230224	67.89	747	-14.59	20240214	415	53.73	20240116	799	-20.15	20230808	399	59.90	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
27	20240226	151020	57	100.00	KONEX			N	N	N	N		N	638	74	2	13.12	820671	1703	145.68	644	644	481	648	480	564	481.90	0.00	0	0	565	564	564	563	563	564	563	40	84	500	330	1	1	8053138	51	-8.99	-2.05	12	0.02	-71.00	-311.00	799	20230808	-20.15	380	20230224	67.89	747	-14.59	20240214	415	53.73	20240116	799	-20.15	20230808	399	59.90	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
28	20240226	141025	57	100.00	KONEX			N	N	N	N		N	638	74	2	13.12	820671	1703	145.68	644	644	481	648	480	564	481.90	0.00	0	0	565	564	564	563	563	564	563	40	84	500	330	1	1	8053138	51	-8.99	-2.05	12	0.02	-71.00	-311.00	799	20230808	-20.15	380	20230224	67.89	747	-14.59	20240214	415	53.73	20240116	799	-20.15	20230808	399	59.90	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
29	20240226	131017	57	100.00	KONEX			N	N	N	N		N	639	75	2	13.30	820033	1702	145.59	644	644	481	648	480	564	481.81	0.00	0	0	565	564	564	563	563	564	563	40	84	500	330	1	1	8053138	51	-9.00	-2.05	12	0.02	-71.00	-311.00	799	20230808	-20.03	380	20230224	68.16	747	-14.46	20240214	415	53.98	20240116	799	-20.03	20230808	399	60.15	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
30	20240226	121017	57	100.00	KONEX			N	N	N	N		N	644	80	2	14.18	644	1	0.09	644	644	644	648	480	564	644.00	0.00	0	0	565	564	564	563	563	564	563	40	84	500	330	1	1	8053138	52	-9.07	-2.07	12	0.00	-71.00	-311.00	799	20230808	-19.40	380	20230224	69.47	747	-13.79	20240214	415	55.18	20240116	799	-19.40	20230808	399	61.40	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
31	20240226	111015	57	100.00	KONEX			N	N	N	N		N	644	80	2	14.18	644	1	0.09	644	644	644	648	480	564	644.00	0.00	0	0	565	564	564	563	563	564	563	40	84	500	330	1	1	8053138	52	-9.07	-2.07	12	0.00	-71.00	-311.00	799	20230808	-19.40	380	20230224	69.47	747	-13.79	20240214	415	55.18	20240116	799	-19.40	20230808	399	61.40	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
32	20240226	101013	57	100.00	KONEX			N	N	N	N		N	644	80	2	14.18	644	1	0.09	644	644	644	648	480	564	644.00	0.00	0	0	565	564	564	563	563	564	563	40	84	500	330	1	1	8053138	52	-9.07	-2.07	12	0.00	-71.00	-311.00	799	20230808	-19.40	380	20230224	69.47	747	-13.79	20240214	415	55.18	20240116	799	-19.40	20230808	399	61.40	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
33	20240226	091012	57	100.00	KONEX			N	N	N	N		N	644	80	2	14.18	644	1	0.09	644	644	644	648	480	564	644.00	0.00	0	0	565	564	564	563	563	564	563	40	84	500	330	1	1	8053138	52	-9.07	-2.07	12	0.00	-71.00	-311.00	799	20230808	-19.40	380	20230224	69.47	747	-13.79	20240214	415	55.18	20240116	799	-19.40	20230808	399	61.40	20230310	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
34	20240223	161012	57	100.00	KONEX			N	N	N	N		N	564	72	2	14.63	659317	1169	28.75	565	565	564	565	419	492	564.00	0.00	0	0	701	596	544	439	387	570	413	40	73	500	290	1	1	8053138	45	-7.94	-1.81	12	0.01	-71.00	-311.00	799	20230808	-29.41	380	20230224	48.42	747	-24.50	20240214	415	35.90	20240116	799	-29.41	20230808	380	48.42	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
35	20240223	151005	57	100.00	KONEX			N	N	N	N		N	564	72	2	14.63	659317	1169	28.75	565	565	564	565	419	492	564.00	0.00	0	0	701	596	544	439	387	570	413	40	73	500	290	1	1	8053138	45	-7.94	-1.81	12	0.01	-71.00	-311.00	799	20230808	-29.41	380	20230224	48.42	747	-24.50	20240214	415	35.90	20240116	799	-29.41	20230808	380	48.42	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
36	20240223	141008	57	100.00	KONEX			N	N	N	N		N	564	72	2	14.63	658753	1168	28.73	565	565	564	565	419	492	564.00	0.00	0	0	701	596	544	439	387	570	413	40	73	500	290	1	1	8053138	45	-7.94	-1.81	12	0.01	-71.00	-311.00	799	20230808	-29.41	380	20230224	48.42	747	-24.50	20240214	415	35.90	20240116	799	-29.41	20230808	380	48.42	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
37	20240223	131005	57	100.00	KONEX			N	N	N	N		N	564	72	2	14.63	658753	1168	28.73	565	565	564	565	419	492	564.00	0.00	0	0	701	596	544	439	387	570	413	40	73	500	290	1	1	8053138	45	-7.94	-1.81	12	0.01	-71.00	-311.00	799	20230808	-29.41	380	20230224	48.42	747	-24.50	20240214	415	35.90	20240116	799	-29.41	20230808	380	48.42	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
38	20240223	121009	57	100.00	KONEX			N	N	N	N		N	564	72	2	14.63	658753	1168	28.73	565	565	564	565	419	492	564.00	0.00	0	0	701	596	544	439	387	570	413	40	73	500	290	1	1	8053138	45	-7.94	-1.81	12	0.01	-71.00	-311.00	799	20230808	-29.41	380	20230224	48.42	747	-24.50	20240214	415	35.90	20240116	799	-29.41	20230808	380	48.42	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
39	20240223	110955	57	100.00	KONEX			N	N	N	N		N	564	72	2	14.63	476581	845	20.78	565	565	564	565	419	492	564.00	0.00	0	0	701	596	544	439	387	570	413	40	73	500	290	1	1	8053138	45	-7.94	-1.81	12	0.01	-71.00	-311.00	799	20230808	-29.41	380	20230224	48.42	747	-24.50	20240214	415	35.90	20240116	799	-29.41	20230808	380	48.42	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
40	20240223	101003	57	100.00	KONEX			N	N	N	N		N	565	73	1	14.84	565	1	0.02	565	565	565	565	419	492	565.00	0.00	0	0	701	596	544	439	387	570	413	40	73	500	290	1	1	8053138	46	-7.96	-1.82	12	0.00	-71.00	-311.00	799	20230808	-29.29	380	20230224	48.68	747	-24.36	20240214	415	36.14	20240116	799	-29.29	20230808	380	48.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
41	20240223	091004	57	100.00	KONEX			N	N	N	N		N	492	0	3	0.00	0	0	0.00	0	0	0	565	419	492	0.00	0.00	0	0	701	596	544	439	387	570	413	40	73	500	290	1	1	8053138	40	-6.93	-1.58	12	0.00	-71.00	-311.00	799	20230808	-38.42	380	20230224	29.47	747	-34.14	20240214	415	18.55	20240116	799	-38.42	20230808	380	29.47	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
42	20240222	160951	57	100.00	KONEX			N	N	N	N		N	492	-86	4	-14.88	2000629	4066	0.00	649	649	492	664	492	578	492.04	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	40	-6.93	-1.58	12	0.05	-71.00	-311.00	799	20230808	-38.42	380	20230224	29.47	747	-34.14	20240214	415	18.55	20240116	799	-38.42	20230808	380	29.47	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
43	20240222	151002	57	100.00	KONEX			N	N	N	N		N	649	71	2	12.28	649	1	0.00	649	649	649	664	492	578	649.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	380	20230224	70.79	747	-13.12	20240214	415	56.39	20240116	799	-18.77	20230808	380	70.79	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
44	20240222	140958	57	100.00	KONEX			N	N	N	N		N	649	71	2	12.28	649	1	0.00	649	649	649	664	492	578	649.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	380	20230224	70.79	747	-13.12	20240214	415	56.39	20240116	799	-18.77	20230808	380	70.79	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
45	20240222	130944	57	100.00	KONEX			N	N	N	N		N	649	71	2	12.28	649	1	0.00	649	649	649	664	492	578	649.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	380	20230224	70.79	747	-13.12	20240214	415	56.39	20240116	799	-18.77	20230808	380	70.79	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
46	20240222	120955	57	100.00	KONEX			N	N	N	N		N	649	71	2	12.28	649	1	0.00	649	649	649	664	492	578	649.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	380	20230224	70.79	747	-13.12	20240214	415	56.39	20240116	799	-18.77	20230808	380	70.79	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
47	20240222	110954	57	100.00	KONEX			N	N	N	N		N	649	71	2	12.28	649	1	0.00	649	649	649	664	492	578	649.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	380	20230224	70.79	747	-13.12	20240214	415	56.39	20240116	799	-18.77	20230808	380	70.79	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
48	20240222	100945	57	100.00	KONEX			N	N	N	N		N	649	71	2	12.28	649	1	0.00	649	649	649	664	492	578	649.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	380	20230224	70.79	747	-13.12	20240214	415	56.39	20240116	799	-18.77	20230808	380	70.79	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
49	20240222	091002	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	380	20230224	52.11	747	-22.62	20240214	415	39.28	20240116	799	-27.66	20230808	380	52.11	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
50	20240221	160951	57	100.00	KONEX			N	N	N	N		N	578	-101	4	-14.87	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	380	20230224	52.11	747	-22.62	20240214	415	39.28	20240116	799	-27.66	20230808	380	52.11	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
51	20240221	150940	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
52	20240221	140942	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
53	20240221	130941	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
54	20240221	120945	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
55	20240221	110950	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
56	20240221	100941	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
57	20240221	090941	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
58	20240220	160936	57	100.00	KONEX			N	N	N	N		N	679	78	2	12.98	679	1	0.01	679	679	679	691	511	601	679.00	0.00	0	0	704	652	552	500	400	678	526	40	90	500	360	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
59	20240220	150935	57	100.00	KONEX			N	N	N	N		N	679	78	2	12.98	679	1	0.01	679	679	679	691	511	601	679.00	0.00	0	0	704	652	552	500	400	678	526	40	90	500	360	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
60	20240220	140933	57	100.00	KONEX			N	N	N	N		N	679	78	2	12.98	679	1	0.01	679	679	679	691	511	601	679.00	0.00	0	0	704	652	552	500	400	678	526	40	90	500	360	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
61	20240220	130937	57	100.00	KONEX			N	N	N	N		N	679	78	2	12.98	679	1	0.01	679	679	679	691	511	601	679.00	0.00	0	0	704	652	552	500	400	678	526	40	90	500	360	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
62	20240220	120929	57	100.00	KONEX			N	N	N	N		N	679	78	2	12.98	679	1	0.01	679	679	679	691	511	601	679.00	0.00	0	0	704	652	552	500	400	678	526	40	90	500	360	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
63	20240220	110931	57	100.00	KONEX			N	N	N	N		N	679	78	2	12.98	679	1	0.01	679	679	679	691	511	601	679.00	0.00	0	0	704	652	552	500	400	678	526	40	90	500	360	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
64	20240220	100924	57	100.00	KONEX			N	N	N	N		N	679	78	2	12.98	679	1	0.01	679	679	679	691	511	601	679.00	0.00	0	0	704	652	552	500	400	678	526	40	90	500	360	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	380	20230224	78.68	747	-9.10	20240214	415	63.61	20240116	799	-15.02	20230808	380	78.68	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
65	20240220	090942	57	100.00	KONEX			N	N	N	N		N	601	0	3	0.00	0	0	0.00	0	0	0	691	511	601	0.00	0.00	0	0	704	652	552	500	400	678	526	40	90	500	360	1	1	8053138	48	-8.46	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.78	380	20230224	58.16	747	-19.54	20240214	415	44.82	20240116	799	-24.78	20230808	380	58.16	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
66	20240219	160936	57	100.00	KONEX			N	N	N	N		N	601	70	2	13.18	5452256	12061	230.83	452	604	452	610	452	531	452.06	0.00	0	0	687	609	570	492	453	589	472	40	79	500	310	1	1	8053138	48	-8.46	-1.93	12	0.15	-71.00	-311.00	799	20230808	-24.78	380	20230224	58.16	747	-19.54	20240214	415	44.82	20240116	799	-24.78	20230808	380	58.16	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
67	20240219	150941	57	100.00	KONEX			N	N	N	N		N	452	-79	4	-14.88	5451655	12060	230.81	452	604	452	610	452	531	452.04	0.00	0	0	687	609	570	492	453	589	472	40	79	500	310	1	1	8053138	36	-6.37	-1.45	12	0.15	-71.00	-311.00	799	20230808	-43.43	380	20230224	18.95	747	-39.49	20240214	415	8.92	20240116	799	-43.43	20230808	380	18.95	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
68	20240219	140940	57	100.00	KONEX			N	N	N	N		N	452	-79	4	-14.88	5451655	12060	230.81	452	604	452	610	452	531	452.04	0.00	0	0	687	609	570	492	453	589	472	40	79	500	310	1	1	8053138	36	-6.37	-1.45	12	0.15	-71.00	-311.00	799	20230808	-43.43	380	20230224	18.95	747	-39.49	20240214	415	8.92	20240116	799	-43.43	20230808	380	18.95	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
69	20240219	130937	57	100.00	KONEX			N	N	N	N		N	452	-79	4	-14.88	5444271	12044	230.51	452	604	452	610	452	531	452.03	0.00	0	0	687	609	570	492	453	589	472	40	79	500	310	1	1	8053138	36	-6.37	-1.45	12	0.15	-71.00	-311.00	799	20230808	-43.43	380	20230224	18.95	747	-39.49	20240214	415	8.92	20240116	799	-43.43	20230808	380	18.95	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
70	20240219	120937	57	100.00	KONEX			N	N	N	N		N	452	-79	4	-14.88	924271	2044	39.12	452	604	452	610	452	531	452.19	0.00	0	0	687	609	570	492	453	589	472	40	79	500	310	1	1	8053138	36	-6.37	-1.45	12	0.03	-71.00	-311.00	799	20230808	-43.43	380	20230224	18.95	747	-39.49	20240214	415	8.92	20240116	799	-43.43	20230808	380	18.95	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
71	20240219	110934	57	100.00	KONEX			N	N	N	N		N	529	-2	5	-0.38	471667	1043	19.96	452	529	452	610	452	531	452.22	0.00	0	0	687	609	570	492	453	589	472	40	79	500	310	1	1	8053138	43	-7.45	-1.70	12	0.01	-71.00	-311.00	799	20230808	-33.79	380	20230224	39.21	747	-29.18	20240214	415	27.47	20240116	799	-33.79	20230808	380	39.21	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
72	20240219	100930	57	100.00	KONEX			N	N	N	N		N	529	-2	5	-0.38	471667	1043	19.96	452	529	452	610	452	531	452.22	0.00	0	0	687	609	570	492	453	589	472	40	79	500	310	1	1	8053138	43	-7.45	-1.70	12	0.01	-71.00	-311.00	799	20230808	-33.79	380	20230224	39.21	747	-29.18	20240214	415	27.47	20240116	799	-33.79	20230808	380	39.21	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
73	20240219	090931	57	100.00	KONEX			N	N	N	N		N	452	-79	4	-14.88	470080	1040	19.90	452	452	452	610	452	531	452.00	0.00	0	0	687	609	570	492	453	589	472	40	79	500	310	1	1	8053138	36	-6.37	-1.45	12	0.01	-71.00	-311.00	799	20230808	-43.43	380	20230224	18.95	747	-39.49	20240214	415	8.92	20240116	799	-43.43	20230808	380	18.95	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
74	20240216	160924	57	100.00	KONEX			N	N	N	N		N	531	-93	4	-14.90	2839920	5225	720.69	648	648	531	717	531	624	543.53	0.00	0	0	710	666	583	539	456	625	498	40	93	500	370	1	1	8053138	43	-7.48	-1.71	12	0.06	-71.00	-311.00	799	20230808	-33.54	380	20230224	39.74	747	-28.92	20240214	415	27.95	20240116	799	-33.54	20230808	380	39.74	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
75	20240216	150931	57	100.00	KONEX			N	N	N	N		N	531	-93	4	-14.90	2308920	4225	582.76	648	648	531	717	531	624	546.49	0.00	0	0	710	666	583	539	456	625	498	40	93	500	370	1	1	8053138	43	-7.48	-1.71	12	0.05	-71.00	-311.00	799	20230808	-33.54	380	20230224	39.74	747	-28.92	20240214	415	27.95	20240116	799	-33.54	20230808	380	39.74	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
76	20240216	140934	57	100.00	KONEX			N	N	N	N		N	531	-93	4	-14.90	1033989	1824	251.59	648	648	531	717	531	624	566.88	0.00	0	0	710	666	583	539	456	625	498	40	93	500	370	1	1	8053138	43	-7.48	-1.71	12	0.02	-71.00	-311.00	799	20230808	-33.54	380	20230224	39.74	747	-28.92	20240214	415	27.95	20240116	799	-33.54	20230808	380	39.74	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
77	20240216	130929	57	100.00	KONEX			N	N	N	N		N	531	-93	4	-14.90	1033989	1824	251.59	648	648	531	717	531	624	566.88	0.00	0	0	710	666	583	539	456	625	498	40	93	500	370	1	1	8053138	43	-7.48	-1.71	12	0.02	-71.00	-311.00	799	20230808	-33.54	380	20230224	39.74	747	-28.92	20240214	415	27.95	20240116	799	-33.54	20230808	380	39.74	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
78	20240216	120932	57	100.00	KONEX			N	N	N	N		N	531	-93	4	-14.90	1033989	1824	251.59	648	648	531	717	531	624	566.88	0.00	0	0	710	666	583	539	456	625	498	40	93	500	370	1	1	8053138	43	-7.48	-1.71	12	0.02	-71.00	-311.00	799	20230808	-33.54	380	20230224	39.74	747	-28.92	20240214	415	27.95	20240116	799	-33.54	20230808	380	39.74	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
79	20240216	110939	57	100.00	KONEX			N	N	N	N		N	647	23	2	3.69	864789	1544	212.97	648	648	531	717	531	624	560.10	0.00	0	0	710	666	583	539	456	625	498	40	93	500	370	1	1	8053138	52	-9.11	-2.08	12	0.02	-71.00	-311.00	799	20230808	-19.02	380	20230224	70.26	747	-13.39	20240214	415	55.90	20240116	799	-19.02	20230808	380	70.26	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
80	20240216	100932	57	100.00	KONEX			N	N	N	N		N	647	23	2	3.69	864789	1544	212.97	648	648	531	717	531	624	560.10	0.00	0	0	710	666	583	539	456	625	498	40	93	500	370	1	1	8053138	52	-9.11	-2.08	12	0.02	-71.00	-311.00	799	20230808	-19.02	380	20230224	70.26	747	-13.39	20240214	415	55.90	20240116	799	-19.02	20230808	380	70.26	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
81	20240216	090925	57	100.00	KONEX			N	N	N	N		N	648	24	2	3.85	648	1	0.14	648	648	648	717	531	624	648.00	0.00	0	0	710	666	583	539	456	625	498	40	93	500	370	1	1	8053138	52	-9.13	-2.08	12	0.00	-71.00	-311.00	799	20230808	-18.90	380	20230224	70.53	747	-13.25	20240214	415	56.14	20240116	799	-18.90	20230808	380	70.53	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
82	20240215	160923	57	100.00	KONEX			N	N	N	N		N	624	69	2	12.43	363031	725	619.66	627	627	500	638	472	555	500.73	0.00	0	0	811	683	619	491	427	651	459	40	83	500	330	1	1	8053138	50	-8.79	-2.01	12	0.01	-71.00	-311.00	799	20230808	-21.90	380	20230224	64.21	747	-16.47	20240214	415	50.36	20240116	799	-21.90	20230808	380	64.21	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
83	20240215	150929	57	100.00	KONEX			N	N	N	N		N	624	69	2	12.43	363031	725	619.66	627	627	500	638	472	555	500.73	0.00	0	0	811	683	619	491	427	651	459	40	83	500	330	1	1	8053138	50	-8.79	-2.01	12	0.01	-71.00	-311.00	799	20230808	-21.90	380	20230224	64.21	747	-16.47	20240214	415	50.36	20240116	799	-21.90	20230808	380	64.21	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
84	20240215	140923	57	100.00	KONEX			N	N	N	N		N	624	69	2	12.43	363031	725	619.66	627	627	500	638	472	555	500.73	0.00	0	0	811	683	619	491	427	651	459	40	83	500	330	1	1	8053138	50	-8.79	-2.01	12	0.01	-71.00	-311.00	799	20230808	-21.90	380	20230224	64.21	747	-16.47	20240214	415	50.36	20240116	799	-21.90	20230808	380	64.21	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
85	20240215	130859	57	100.00	KONEX			N	N	N	N		N	500	-55	5	-9.91	141907	283	241.88	627	627	500	638	472	555	501.44	0.00	0	0	811	683	619	491	427	651	459	40	83	500	330	1	1	8053138	40	-7.04	-1.61	12	0.00	-71.00	-311.00	799	20230808	-37.42	380	20230224	31.58	747	-33.07	20240214	415	20.48	20240116	799	-37.42	20230808	380	31.58	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
86	20240215	120923	57	100.00	KONEX			N	N	N	N		N	500	-55	5	-9.91	141907	283	241.88	627	627	500	638	472	555	501.44	0.00	0	0	811	683	619	491	427	651	459	40	83	500	330	1	1	8053138	40	-7.04	-1.61	12	0.00	-71.00	-311.00	799	20230808	-37.42	380	20230224	31.58	747	-33.07	20240214	415	20.48	20240116	799	-37.42	20230808	380	31.58	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
87	20240215	110916	57	100.00	KONEX			N	N	N	N		N	627	72	2	12.97	627	1	0.85	627	627	627	638	472	555	627.00	0.00	0	0	811	683	619	491	427	651	459	40	83	500	330	1	1	8053138	50	-8.83	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.53	380	20230224	65.00	747	-16.06	20240214	415	51.08	20240116	799	-21.53	20230808	380	65.00	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
88	20240215	100916	57	100.00	KONEX			N	N	N	N		N	627	72	2	12.97	627	1	0.85	627	627	627	638	472	555	627.00	0.00	0	0	811	683	619	491	427	651	459	40	83	500	330	1	1	8053138	50	-8.83	-2.02	12	0.00	-71.00	-311.00	799	20230808	-21.53	380	20230224	65.00	747	-16.06	20240214	415	51.08	20240116	799	-21.53	20230808	380	65.00	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
89	20240215	090919	57	100.00	KONEX			N	N	N	N		N	555	0	3	0.00	0	0	0.00	0	0	0	638	472	555	0.00	0.00	0	0	811	683	619	491	427	651	459	40	83	500	330	1	1	8053138	45	-7.82	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.54	380	20230224	46.05	747	-25.70	20240214	415	33.73	20240116	799	-30.54	20230808	380	46.05	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
90	20240214	160913	57	100.00	KONEX			N	N	N	N		N	555	-96	5	-14.75	65277	117	19.15	556	747	555	748	554	651	557.92	0.00	0	0	713	681	620	588	527	698	605	40	97	500	390	1	1	8053138	45	-7.82	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.54	380	20230224	46.05	747	-25.70	20240214	415	33.73	20240116	799	-30.54	20230808	380	46.05	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
91	20240214	150914	57	100.00	KONEX			N	N	N	N		N	555	-96	5	-14.75	65277	117	19.15	556	747	555	748	554	651	557.92	0.00	0	0	713	681	620	588	527	698	605	40	97	500	390	1	1	8053138	45	-7.82	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.54	380	20230224	46.05	747	-25.70	20240214	415	33.73	20240116	799	-30.54	20230808	380	46.05	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
92	20240214	140910	57	100.00	KONEX			N	N	N	N		N	555	-96	5	-14.75	65277	117	19.15	556	747	555	748	554	651	557.92	0.00	0	0	713	681	620	588	527	698	605	40	97	500	390	1	1	8053138	45	-7.82	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.54	380	20230224	46.05	747	-25.70	20240214	415	33.73	20240116	799	-30.54	20230808	380	46.05	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
93	20240214	130914	57	100.00	KONEX			N	N	N	N		N	555	-96	5	-14.75	65277	117	19.15	556	747	555	748	554	651	557.92	0.00	0	0	713	681	620	588	527	698	605	40	97	500	390	1	1	8053138	45	-7.82	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.54	380	20230224	46.05	747	-25.70	20240214	415	33.73	20240116	799	-30.54	20230808	380	46.05	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
94	20240214	120906	57	100.00	KONEX			N	N	N	N		N	555	-96	5	-14.75	65277	117	19.15	556	747	555	748	554	651	557.92	0.00	0	0	713	681	620	588	527	698	605	40	97	500	390	1	1	8053138	45	-7.82	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.54	380	20230224	46.05	747	-25.70	20240214	415	33.73	20240116	799	-30.54	20230808	380	46.05	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
95	20240214	110912	57	100.00	KONEX			N	N	N	N		N	555	-96	5	-14.75	65277	117	19.15	556	747	555	748	554	651	557.92	0.00	0	0	713	681	620	588	527	698	605	40	97	500	390	1	1	8053138	45	-7.82	-1.78	12	0.00	-71.00	-311.00	799	20230808	-30.54	380	20230224	46.05	747	-25.70	20240214	415	33.73	20240116	799	-30.54	20230808	380	46.05	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
96	20240214	090903	57	100.00	KONEX			N	N	N	N		N	700	49	2	7.53	10332	18	2.95	556	747	555	748	554	651	574.00	0.00	0	0	713	681	620	588	527	698	605	40	97	500	390	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	799	20230808	-12.39	380	20230224	84.21	747	-6.29	20240214	415	68.67	20240116	799	-12.39	20230808	380	84.21	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
97	20240213	160901	57	100.00	KONEX			N	N	N	N		N	651	-6	5	-0.91	342912	611	24.26	559	652	559	755	559	657	561.23	0.00	0	0	763	709	605	551	447	658	500	40	98	500	390	1	1	8053138	52	-9.17	-2.09	12	0.01	-71.00	-311.00	799	20230808	-18.52	380	20230224	71.32	684	-4.82	20240202	415	56.87	20240116	799	-18.52	20230808	380	71.32	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
98	20240213	150900	57	100.00	KONEX			N	N	N	N		N	651	-6	5	-0.91	342912	611	24.26	559	652	559	755	559	657	561.23	0.00	0	0	763	709	605	551	447	658	500	40	98	500	390	1	1	8053138	52	-9.17	-2.09	12	0.01	-71.00	-311.00	799	20230808	-18.52	380	20230224	71.32	684	-4.82	20240202	415	56.87	20240116	799	-18.52	20230808	380	71.32	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
99	20240213	140908	57	100.00	KONEX			N	N	N	N		N	651	-6	5	-0.91	342912	611	24.26	559	652	559	755	559	657	561.23	0.00	0	0	763	709	605	551	447	658	500	40	98	500	390	1	1	8053138	52	-9.17	-2.09	12	0.01	-71.00	-311.00	799	20230808	-18.52	380	20230224	71.32	684	-4.82	20240202	415	56.87	20240116	799	-18.52	20230808	380	71.32	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
100	20240213	130857	57	100.00	KONEX			N	N	N	N		N	651	-6	5	-0.91	342912	611	24.26	559	652	559	755	559	657	561.23	0.00	0	0	763	709	605	551	447	658	500	40	98	500	390	1	1	8053138	52	-9.17	-2.09	12	0.01	-71.00	-311.00	799	20230808	-18.52	380	20230224	71.32	684	-4.82	20240202	415	56.87	20240116	799	-18.52	20230808	380	71.32	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
101	20240213	120907	57	100.00	KONEX			N	N	N	N		N	651	-6	5	-0.91	342912	611	24.26	559	652	559	755	559	657	561.23	0.00	0	0	763	709	605	551	447	658	500	40	98	500	390	1	1	8053138	52	-9.17	-2.09	12	0.01	-71.00	-311.00	799	20230808	-18.52	380	20230224	71.32	684	-4.82	20240202	415	56.87	20240116	799	-18.52	20230808	380	71.32	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
102	20240213	110930	57	100.00	KONEX			N	N	N	N		N	651	-6	5	-0.91	342912	611	24.26	559	652	559	755	559	657	561.23	0.00	0	0	763	709	605	551	447	658	500	40	98	500	390	1	1	8053138	52	-9.17	-2.09	12	0.01	-71.00	-311.00	799	20230808	-18.52	380	20230224	71.32	684	-4.82	20240202	415	56.87	20240116	799	-18.52	20230808	380	71.32	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
103	20240213	100746	57	100.00	KONEX			N	N	N	N		N	652	-5	5	-0.76	319841	570	22.63	559	652	559	755	559	657	561.12	0.00	0	0	763	709	605	551	447	658	500	40	98	500	390	1	1	8053138	53	-9.18	-2.10	12	0.01	-71.00	-311.00	799	20230808	-18.40	380	20230224	71.58	684	-4.68	20240202	415	57.11	20240116	799	-18.40	20230808	380	71.58	20230224	0.00	N	276240	500	40 억		0	N	N	0	N	00	N