KissMeData/199290/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	160906	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	1761899	2002	1.58	880	999	880	1035	765	900	880.07	0.00	0	0	993	946	853	806	713	970	830	82	135	500	550	1	1	16325192	147	11.69	-30.00	12	0.01	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
3	20240229	150908	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	1761899	2002	1.58	880	999	880	1035	765	900	880.07	0.00	0	0	993	946	853	806	713	970	830	82	135	500	550	1	1	16325192	147	11.69	-30.00	12	0.01	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
4	20240229	140909	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	1760999	2001	1.57	880	999	880	1035	765	900	880.06	0.00	0	0	993	946	853	806	713	970	830	82	135	500	550	1	1	16325192	163	12.97	-33.30	12	0.01	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
5	20240229	130906	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	1760999	2001	1.57	880	999	880	1035	765	900	880.06	0.00	0	0	993	946	853	806	713	970	830	82	135	500	550	1	1	16325192	163	12.97	-33.30	12	0.01	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
6	20240229	120908	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	1760999	2001	1.57	880	999	880	1035	765	900	880.06	0.00	0	0	993	946	853	806	713	970	830	82	135	500	550	1	1	16325192	163	12.97	-33.30	12	0.01	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
7	20240229	110909	57	100.00	KONEX			N	N	N	N		N	880	-20	5	-2.22	1672880	1901	1.50	880	880	880	1035	765	900	880.00	0.00	0	0	993	946	853	806	713	970	830	82	135	500	550	1	1	16325192	144	11.43	-29.33	12	0.01	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
8	20240229	100910	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	993	946	853	806	713	970	830	82	135	500	550	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
9	20240229	090907	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	993	946	853	806	713	970	830	82	135	500	550	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
10	20240228	160816	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	96851293	127057	1564.55	760	900	760	977	723	850	762.27	0.00	0	0	850	850	850	850	850	850	850	82	127	500	520	1	1	16325192	147	11.69	-30.00	12	0.78	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
11	20240228	150816	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	96824293	127027	1564.18	760	900	760	977	723	850	762.23	0.00	0	0	850	850	850	850	850	850	850	82	127	500	520	1	1	16325192	147	11.69	-30.00	12	0.78	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
12	20240228	140907	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	96814393	127016	1564.04	760	900	760	977	723	850	762.22	0.00	0	0	850	850	850	850	850	850	850	82	127	500	520	1	1	16325192	147	11.69	-30.00	12	0.78	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
13	20240228	130907	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	96814393	127016	1564.04	760	900	760	977	723	850	762.22	0.00	0	0	850	850	850	850	850	850	850	82	127	500	520	1	1	16325192	147	11.69	-30.00	12	0.78	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
14	20240228	120910	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	96808993	127010	1563.97	760	900	760	977	723	850	762.22	0.00	0	0	850	850	850	850	850	850	850	82	127	500	520	1	1	16325192	147	11.69	-30.00	12	0.78	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
15	20240228	110834	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	96808993	127010	1563.97	760	900	760	977	723	850	762.22	0.00	0	0	850	850	850	850	850	850	850	82	127	500	520	1	1	16325192	147	11.69	-30.00	12	0.78	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
16	20240228	100905	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	96800000	127000	1563.85	760	850	760	977	723	850	762.20	0.00	0	0	850	850	850	850	850	850	850	82	127	500	520	1	1	16325192	139	11.04	-28.33	12	0.78	77.00	-30.00	1785	20230417	-52.38	750	20240123	13.33	1097	-22.52	20240103	750	13.33	20240123	1785	-52.38	20230417	750	13.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
17	20240228	090910	57	100.00	KONEX			N	N	N	N		N	760	-90	5	-10.59	91200000	120000	1477.65	760	760	760	977	723	850	760.00	0.00	0	0	850	850	850	850	850	850	850	82	127	500	520	1	1	16325192	124	9.87	-25.33	12	0.74	77.00	-30.00	1785	20230417	-57.42	750	20240123	1.33	1097	-30.72	20240103	750	1.33	20240123	1785	-57.42	20230417	750	1.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
18	20240227	160907	57	100.00	KONEX			N	N	N	N		N	850	-149	5	-14.91	6902850	8121	5.92	850	850	850	1148	850	999	850.00	0.00	0	0	1171	1084	922	835	673	1128	879	82	149	500	610	1	1	16325192	139	11.04	-28.33	12	0.05	77.00	-30.00	1785	20230417	-52.38	750	20240123	13.33	1097	-22.52	20240103	750	13.33	20240123	1785	-52.38	20230417	750	13.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
19	20240227	150907	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	4352000	5120	3.73	850	850	850	1148	850	999	850.00	0.00	0	0	1171	1084	922	835	673	1128	879	82	149	500	610	1	1	16325192	139	11.04	-28.33	12	0.03	77.00	-30.00	1785	20230417	-52.38	750	20240123	13.33	1097	-22.52	20240103	750	13.33	20240123	1785	-52.38	20230417	750	13.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
20	20240227	140904	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	952000	1120	0.82	850	850	850	1148	850	999	850.00	0.00	0	0	1171	1084	922	835	673	1128	879	82	149	500	610	1	1	16325192	139	11.04	-28.33	12	0.01	77.00	-30.00	1785	20230417	-52.38	750	20240123	13.33	1097	-22.52	20240103	750	13.33	20240123	1785	-52.38	20230417	750	13.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
21	20240227	130826	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	952000	1120	0.82	850	850	850	1148	850	999	850.00	0.00	0	0	1171	1084	922	835	673	1128	879	82	149	500	610	1	1	16325192	139	11.04	-28.33	12	0.01	77.00	-30.00	1785	20230417	-52.38	750	20240123	13.33	1097	-22.52	20240103	750	13.33	20240123	1785	-52.38	20230417	750	13.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
22	20240227	120908	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	952000	1120	0.82	850	850	850	1148	850	999	850.00	0.00	0	0	1171	1084	922	835	673	1128	879	82	149	500	610	1	1	16325192	139	11.04	-28.33	12	0.01	77.00	-30.00	1785	20230417	-52.38	750	20240123	13.33	1097	-22.52	20240103	750	13.33	20240123	1785	-52.38	20230417	750	13.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
23	20240227	110907	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	952000	1120	0.82	850	850	850	1148	850	999	850.00	0.00	0	0	1171	1084	922	835	673	1128	879	82	149	500	610	1	1	16325192	139	11.04	-28.33	12	0.01	77.00	-30.00	1785	20230417	-52.38	750	20240123	13.33	1097	-22.52	20240103	750	13.33	20240123	1785	-52.38	20230417	750	13.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
24	20240227	100902	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	952000	1120	0.82	850	850	850	1148	850	999	850.00	0.00	0	0	1171	1084	922	835	673	1128	879	82	149	500	610	1	1	16325192	139	11.04	-28.33	12	0.01	77.00	-30.00	1785	20230417	-52.38	750	20240123	13.33	1097	-22.52	20240103	750	13.33	20240123	1785	-52.38	20230417	750	13.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
25	20240227	090907	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	8500	10	0.01	850	850	850	1148	850	999	850.00	0.00	0	0	1171	1084	922	835	673	1128	879	82	149	500	610	1	1	16325192	139	11.04	-28.33	12	0.00	77.00	-30.00	1785	20230417	-52.38	750	20240123	13.33	1097	-22.52	20240103	750	13.33	20240123	1785	-52.38	20230417	750	13.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
26	20240226	160902	57	100.00	KONEX			N	N	N	N		N	999	119	2	13.52	104582821	137086	1246236.38	880	1009	760	1012	748	880	762.90	0.00	0	0	931	905	854	828	777	918	841	82	132	500	540	1	1	16325192	163	12.97	-33.30	12	0.84	77.00	-30.00	1785	20230417	-44.03	750	20240123	33.20	1097	-8.93	20240103	750	33.20	20240123	1785	-44.03	20230417	750	33.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
27	20240226	150857	57	100.00	KONEX			N	N	N	N		N	800	-80	5	-9.09	104572822	137075	1246136.38	880	1009	760	1012	748	880	762.89	0.00	0	0	931	905	854	828	777	918	841	82	132	500	540	1	1	16325192	131	10.39	-26.67	12	0.84	77.00	-30.00	1785	20230417	-55.18	750	20240123	6.67	1097	-27.07	20240103	750	6.67	20240123	1785	-55.18	20230417	750	6.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
28	20240226	140901	57	100.00	KONEX			N	N	N	N		N	800	-80	5	-9.09	104572822	137075	1246136.38	880	1009	760	1012	748	880	762.89	0.00	0	0	931	905	854	828	777	918	841	82	132	500	540	1	1	16325192	131	10.39	-26.67	12	0.84	77.00	-30.00	1785	20230417	-55.18	750	20240123	6.67	1097	-27.07	20240103	750	6.67	20240123	1785	-55.18	20230417	750	6.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
29	20240226	130855	57	100.00	KONEX			N	N	N	N		N	1009	129	2	14.66	54926	55	500.00	880	1009	880	1012	748	880	998.65	0.00	0	0	931	905	854	828	777	918	841	82	132	500	540	1	1	16325192	165	13.10	-33.63	12	0.00	77.00	-30.00	1785	20230417	-43.47	750	20240123	34.53	1097	-8.02	20240103	750	34.53	20240123	1785	-43.47	20230417	750	34.53	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
30	20240226	120854	57	100.00	KONEX			N	N	N	N		N	1009	129	2	14.66	54926	55	500.00	880	1009	880	1012	748	880	998.65	0.00	0	0	931	905	854	828	777	918	841	82	132	500	540	1	1	16325192	165	13.10	-33.63	12	0.00	77.00	-30.00	1785	20230417	-43.47	750	20240123	34.53	1097	-8.02	20240103	750	34.53	20240123	1785	-43.47	20230417	750	34.53	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
31	20240226	110854	57	100.00	KONEX			N	N	N	N		N	1009	129	2	14.66	54926	55	500.00	880	1009	880	1012	748	880	998.65	0.00	0	0	931	905	854	828	777	918	841	82	132	500	540	1	1	16325192	165	13.10	-33.63	12	0.00	77.00	-30.00	1785	20230417	-43.47	750	20240123	34.53	1097	-8.02	20240103	750	34.53	20240123	1785	-43.47	20230417	750	34.53	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
32	20240226	100850	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	931	905	854	828	777	918	841	82	132	500	540	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
33	20240226	090850	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	931	905	854	828	777	918	841	82	132	500	540	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
34	20240223	160851	57	100.00	KONEX			N	N	N	N		N	880	-40	5	-4.35	9603	11	100.00	803	880	803	1058	782	920	873.00	0.00	0	0	933	926	923	916	913	925	915	82	138	500	570	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
35	20240223	150846	57	100.00	KONEX			N	N	N	N		N	803	-117	5	-12.72	803	1	9.09	803	803	803	1058	782	920	803.00	0.00	0	0	933	926	923	916	913	925	915	82	138	500	570	1	1	16325192	131	10.43	-26.77	12	0.00	77.00	-30.00	1785	20230417	-55.01	750	20240123	7.07	1097	-26.80	20240103	750	7.07	20240123	1785	-55.01	20230417	750	7.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
36	20240223	140847	57	100.00	KONEX			N	N	N	N		N	803	-117	5	-12.72	803	1	9.09	803	803	803	1058	782	920	803.00	0.00	0	0	933	926	923	916	913	925	915	82	138	500	570	1	1	16325192	131	10.43	-26.77	12	0.00	77.00	-30.00	1785	20230417	-55.01	750	20240123	7.07	1097	-26.80	20240103	750	7.07	20240123	1785	-55.01	20230417	750	7.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
37	20240223	130844	57	100.00	KONEX			N	N	N	N		N	803	-117	5	-12.72	803	1	9.09	803	803	803	1058	782	920	803.00	0.00	0	0	933	926	923	916	913	925	915	82	138	500	570	1	1	16325192	131	10.43	-26.77	12	0.00	77.00	-30.00	1785	20230417	-55.01	750	20240123	7.07	1097	-26.80	20240103	750	7.07	20240123	1785	-55.01	20230417	750	7.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
38	20240223	120847	57	100.00	KONEX			N	N	N	N		N	803	-117	5	-12.72	803	1	9.09	803	803	803	1058	782	920	803.00	0.00	0	0	933	926	923	916	913	925	915	82	138	500	570	1	1	16325192	131	10.43	-26.77	12	0.00	77.00	-30.00	1785	20230417	-55.01	750	20240123	7.07	1097	-26.80	20240103	750	7.07	20240123	1785	-55.01	20230417	750	7.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
39	20240223	110837	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	0.00	0	0	933	926	923	916	913	925	915	82	138	500	570	1	1	16325192	150	11.95	-30.67	12	0.00	77.00	-30.00	1785	20230417	-48.46	750	20240123	22.67	1097	-16.13	20240103	750	22.67	20240123	1785	-48.46	20230417	750	22.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
40	20240223	100841	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	0.00	0	0	933	926	923	916	913	925	915	82	138	500	570	1	1	16325192	150	11.95	-30.67	12	0.00	77.00	-30.00	1785	20230417	-48.46	750	20240123	22.67	1097	-16.13	20240103	750	22.67	20240123	1785	-48.46	20230417	750	22.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
41	20240223	090844	57	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	0.00	0	0	933	926	923	916	913	925	915	82	138	500	570	1	1	16325192	150	11.95	-30.67	12	0.00	77.00	-30.00	1785	20230417	-48.46	750	20240123	22.67	1097	-16.13	20240103	750	22.67	20240123	1785	-48.46	20230417	750	22.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
42	20240222	160831	57	100.00	KONEX			N	N	N	N		N	920	110	2	13.58	10220	11	0.02	930	930	920	931	689	810	929.09	0.00	0	0	955	882	846	773	737	864	755	82	121	500	500	1	1	16325192	150	11.95	-30.67	12	0.00	77.00	-30.00	1785	20230417	-48.46	750	20240123	22.67	1097	-16.13	20240103	750	22.67	20240123	1785	-48.46	20230417	750	22.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
43	20240222	150841	57	100.00	KONEX			N	N	N	N		N	920	110	2	13.58	10220	11	0.02	930	930	920	931	689	810	929.09	0.00	0	0	955	882	846	773	737	864	755	82	121	500	500	1	1	16325192	150	11.95	-30.67	12	0.00	77.00	-30.00	1785	20230417	-48.46	750	20240123	22.67	1097	-16.13	20240103	750	22.67	20240123	1785	-48.46	20230417	750	22.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
44	20240222	140839	57	100.00	KONEX			N	N	N	N		N	920	110	2	13.58	10220	11	0.02	930	930	920	931	689	810	929.09	0.00	0	0	955	882	846	773	737	864	755	82	121	500	500	1	1	16325192	150	11.95	-30.67	12	0.00	77.00	-30.00	1785	20230417	-48.46	750	20240123	22.67	1097	-16.13	20240103	750	22.67	20240123	1785	-48.46	20230417	750	22.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
45	20240222	130826	57	100.00	KONEX			N	N	N	N		N	930	120	2	14.81	9300	10	0.02	930	930	930	931	689	810	930.00	0.00	0	0	955	882	846	773	737	864	755	82	121	500	500	1	1	16325192	152	12.08	-31.00	12	0.00	77.00	-30.00	1785	20230417	-47.90	750	20240123	24.00	1097	-15.22	20240103	750	24.00	20240123	1785	-47.90	20230417	750	24.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
46	20240222	120837	57	100.00	KONEX			N	N	N	N		N	930	120	2	14.81	9300	10	0.02	930	930	930	931	689	810	930.00	0.00	0	0	955	882	846	773	737	864	755	82	121	500	500	1	1	16325192	152	12.08	-31.00	12	0.00	77.00	-30.00	1785	20230417	-47.90	750	20240123	24.00	1097	-15.22	20240103	750	24.00	20240123	1785	-47.90	20230417	750	24.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
47	20240222	110834	57	100.00	KONEX			N	N	N	N		N	930	120	2	14.81	9300	10	0.02	930	930	930	931	689	810	930.00	0.00	0	0	955	882	846	773	737	864	755	82	121	500	500	1	1	16325192	152	12.08	-31.00	12	0.00	77.00	-30.00	1785	20230417	-47.90	750	20240123	24.00	1097	-15.22	20240103	750	24.00	20240123	1785	-47.90	20230417	750	24.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
48	20240222	100826	57	100.00	KONEX			N	N	N	N		N	810	0	3	0.00	0	0	0.00	0	0	0	931	689	810	0.00	0.00	0	0	955	882	846	773	737	864	755	82	121	500	500	1	1	16325192	132	10.52	-27.00	12	0.00	77.00	-30.00	1785	20230417	-54.62	750	20240123	8.00	1097	-26.16	20240103	750	8.00	20240123	1785	-54.62	20230417	750	8.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
49	20240222	090841	57	100.00	KONEX			N	N	N	N		N	810	0	3	0.00	0	0	0.00	0	0	0	931	689	810	0.00	0.00	0	0	955	882	846	773	737	864	755	82	121	500	500	1	1	16325192	132	10.52	-27.00	12	0.00	77.00	-30.00	1785	20230417	-54.62	750	20240123	8.00	1097	-26.16	20240103	750	8.00	20240123	1785	-54.62	20230417	750	8.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
50	20240221	160833	57	100.00	KONEX			N	N	N	N		N	810	7	2	0.87	48610819	60012	84.10	900	919	810	923	683	803	810.02	0.00	0	0	807	804	802	799	797	806	801	82	120	500	490	1	1	16325192	132	10.52	-27.00	12	0.37	77.00	-30.00	1785	20230417	-54.62	750	20240123	8.00	1097	-26.16	20240103	750	8.00	20240123	1785	-54.62	20230417	750	8.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
51	20240221	150826	57	100.00	KONEX			N	N	N	N		N	900	97	2	12.08	10819	12	0.02	900	919	900	923	683	803	901.58	0.00	0	0	807	804	802	799	797	806	801	82	120	500	490	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
52	20240221	140824	57	100.00	KONEX			N	N	N	N		N	900	97	2	12.08	10819	12	0.02	900	919	900	923	683	803	901.58	0.00	0	0	807	804	802	799	797	806	801	82	120	500	490	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
53	20240221	130825	57	100.00	KONEX			N	N	N	N		N	900	97	2	12.08	10819	12	0.02	900	919	900	923	683	803	901.58	0.00	0	0	807	804	802	799	797	806	801	82	120	500	490	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
54	20240221	120826	57	100.00	KONEX			N	N	N	N		N	900	97	2	12.08	10819	12	0.02	900	919	900	923	683	803	901.58	0.00	0	0	807	804	802	799	797	806	801	82	120	500	490	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
55	20240221	110833	57	100.00	KONEX			N	N	N	N		N	900	97	2	12.08	10819	12	0.02	900	919	900	923	683	803	901.58	0.00	0	0	807	804	802	799	797	806	801	82	120	500	490	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
56	20240221	100826	57	100.00	KONEX			N	N	N	N		N	900	97	2	12.08	10819	12	0.02	900	919	900	923	683	803	901.58	0.00	0	0	807	804	802	799	797	806	801	82	120	500	490	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
57	20240221	090824	57	100.00	KONEX			N	N	N	N		N	803	0	3	0.00	0	0	0.00	0	0	0	923	683	803	0.00	0.00	0	0	807	804	802	799	797	806	801	82	120	500	490	1	1	16325192	131	10.43	-26.77	12	0.00	77.00	-30.00	1785	20230417	-55.01	750	20240123	7.07	1097	-26.80	20240103	750	7.07	20240123	1785	-55.01	20230417	750	7.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
58	20240220	160818	57	100.00	KONEX			N	N	N	N		N	803	-76	5	-8.65	57091981	71360	0.00	800	805	800	1010	748	879	800.06	0.00	0	0	879	879	879	879	879	879	879	82	131	500	540	1	1	16325192	131	10.43	-26.77	12	0.44	77.00	-30.00	1785	20230417	-55.01	750	20240123	7.07	1097	-26.80	20240103	750	7.07	20240123	1785	-55.01	20230417	750	7.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
59	20240220	150820	57	100.00	KONEX			N	N	N	N		N	803	-76	5	-8.65	56851081	71060	0.00	800	805	800	1010	748	879	800.04	0.00	0	0	879	879	879	879	879	879	879	82	131	500	540	1	1	16325192	131	10.43	-26.77	12	0.44	77.00	-30.00	1785	20230417	-55.01	750	20240123	7.07	1097	-26.80	20240103	750	7.07	20240123	1785	-55.01	20230417	750	7.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
60	20240220	140817	57	100.00	KONEX			N	N	N	N		N	803	-76	5	-8.65	56324814	70405	0.00	800	803	800	1010	748	879	800.01	0.00	0	0	879	879	879	879	879	879	879	82	131	500	540	1	1	16325192	131	10.43	-26.77	12	0.43	77.00	-30.00	1785	20230417	-55.01	750	20240123	7.07	1097	-26.80	20240103	750	7.07	20240123	1785	-55.01	20230417	750	7.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
61	20240220	130820	57	100.00	KONEX			N	N	N	N		N	803	-76	5	-8.65	56324814	70405	0.00	800	803	800	1010	748	879	800.01	0.00	0	0	879	879	879	879	879	879	879	82	131	500	540	1	1	16325192	131	10.43	-26.77	12	0.43	77.00	-30.00	1785	20230417	-55.01	750	20240123	7.07	1097	-26.80	20240103	750	7.07	20240123	1785	-55.01	20230417	750	7.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
62	20240220	120815	57	100.00	KONEX			N	N	N	N		N	803	-76	5	-8.65	56322405	70402	0.00	800	803	800	1010	748	879	800.01	0.00	0	0	879	879	879	879	879	879	879	82	131	500	540	1	1	16325192	131	10.43	-26.77	12	0.43	77.00	-30.00	1785	20230417	-55.01	750	20240123	7.07	1097	-26.80	20240103	750	7.07	20240123	1785	-55.01	20230417	750	7.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
63	20240220	110816	57	100.00	KONEX			N	N	N	N		N	802	-77	5	-8.76	56321602	70401	0.00	800	802	800	1010	748	879	800.01	0.00	0	0	879	879	879	879	879	879	879	82	131	500	540	1	1	16325192	131	10.42	-26.73	12	0.43	77.00	-30.00	1785	20230417	-55.07	750	20240123	6.93	1097	-26.89	20240103	750	6.93	20240123	1785	-55.07	20230417	750	6.93	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
64	20240220	100808	57	100.00	KONEX			N	N	N	N		N	802	-77	5	-8.76	56321602	70401	0.00	800	802	800	1010	748	879	800.01	0.00	0	0	879	879	879	879	879	879	879	82	131	500	540	1	1	16325192	131	10.42	-26.73	12	0.43	77.00	-30.00	1785	20230417	-55.07	750	20240123	6.93	1097	-26.89	20240103	750	6.93	20240123	1785	-55.07	20230417	750	6.93	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
65	20240220	090824	57	100.00	KONEX			N	N	N	N		N	800	-79	5	-8.99	56000000	70000	0.00	800	800	800	1010	748	879	800.00	0.00	0	0	879	879	879	879	879	879	879	82	131	500	540	1	1	16325192	131	10.39	-26.67	12	0.43	77.00	-30.00	1785	20230417	-55.18	750	20240123	6.67	1097	-27.07	20240103	750	6.67	20240123	1785	-55.18	20230417	750	6.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
66	20240219	160818	57	100.00	KONEX			N	N	N	N		N	879	-1	5	-0.11	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	956	917	841	802	726	937	822	82	132	500	540	1	1	16325192	143	11.42	-29.30	12	0.00	77.00	-30.00	1785	20230417	-50.76	750	20240123	17.20	1097	-19.87	20240103	750	17.20	20240123	1785	-50.76	20230417	750	17.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
67	20240219	150823	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	956	917	841	802	726	937	822	82	132	500	540	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
68	20240219	140822	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	956	917	841	802	726	937	822	82	132	500	540	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
69	20240219	130822	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	956	917	841	802	726	937	822	82	132	500	540	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
70	20240219	120820	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	956	917	841	802	726	937	822	82	132	500	540	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
71	20240219	110818	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	956	917	841	802	726	937	822	82	132	500	540	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
72	20240219	100814	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	956	917	841	802	726	937	822	82	132	500	540	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
73	20240219	090815	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	956	917	841	802	726	937	822	82	132	500	540	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
74	20240216	160810	57	100.00	KONEX			N	N	N	N		N	880	-10	5	-1.12	22317	29	0.26	766	880	765	1023	757	890	769.55	0.00	0	0	963	926	863	826	763	895	795	82	133	500	550	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
75	20240216	150818	57	100.00	KONEX			N	N	N	N		N	880	-10	5	-1.12	22317	29	0.26	766	880	765	1023	757	890	769.55	0.00	0	0	963	926	863	826	763	895	795	82	133	500	550	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
76	20240216	140820	57	100.00	KONEX			N	N	N	N		N	880	-10	5	-1.12	22317	29	0.26	766	880	765	1023	757	890	769.55	0.00	0	0	963	926	863	826	763	895	795	82	133	500	550	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
77	20240216	130812	57	100.00	KONEX			N	N	N	N		N	880	-10	5	-1.12	22317	29	0.26	766	880	765	1023	757	890	769.55	0.00	0	0	963	926	863	826	763	895	795	82	133	500	550	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
78	20240216	120815	57	100.00	KONEX			N	N	N	N		N	880	-10	5	-1.12	22317	29	0.26	766	880	765	1023	757	890	769.55	0.00	0	0	963	926	863	826	763	895	795	82	133	500	550	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
79	20240216	110822	57	100.00	KONEX			N	N	N	N		N	880	-10	5	-1.12	22317	29	0.26	766	880	765	1023	757	890	769.55	0.00	0	0	963	926	863	826	763	895	795	82	133	500	550	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
80	20240216	100816	57	100.00	KONEX			N	N	N	N		N	880	-10	5	-1.12	22317	29	0.26	766	880	765	1023	757	890	769.55	0.00	0	0	963	926	863	826	763	895	795	82	133	500	550	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
81	20240216	090809	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	963	926	863	826	763	895	795	82	133	500	550	1	1	16325192	145	11.56	-29.67	12	0.00	77.00	-30.00	1785	20230417	-50.14	750	20240123	18.67	1097	-18.87	20240103	750	18.67	20240123	1785	-50.14	20230417	750	18.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
82	20240215	160808	57	100.00	KONEX			N	N	N	N		N	890	1	2	0.11	8897828	11109	158700.00	900	900	800	1022	756	889	800.96	0.00	0	0	980	934	853	807	726	894	767	82	133	500	550	1	1	16325192	145	11.56	-29.67	12	0.07	77.00	-30.00	1785	20230417	-50.14	750	20240123	18.67	1097	-18.87	20240103	750	18.67	20240123	1785	-50.14	20230417	750	18.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
83	20240215	150814	57	100.00	KONEX			N	N	N	N		N	802	-87	5	-9.79	8895158	11106	158657.14	900	900	800	1022	756	889	800.93	0.00	0	0	980	934	853	807	726	894	767	82	133	500	550	1	1	16325192	131	10.42	-26.73	12	0.07	77.00	-30.00	1785	20230417	-55.07	750	20240123	6.93	1097	-26.89	20240103	750	6.93	20240123	1785	-55.07	20230417	750	6.93	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
84	20240215	140809	57	100.00	KONEX			N	N	N	N		N	802	-87	5	-9.79	8895158	11106	158657.14	900	900	800	1022	756	889	800.93	0.00	0	0	980	934	853	807	726	894	767	82	133	500	550	1	1	16325192	131	10.42	-26.73	12	0.07	77.00	-30.00	1785	20230417	-55.07	750	20240123	6.93	1097	-26.89	20240103	750	6.93	20240123	1785	-55.07	20230417	750	6.93	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
85	20240215	130753	57	100.00	KONEX			N	N	N	N		N	801	-88	5	-9.90	8894356	11105	158642.86	900	900	800	1022	756	889	800.93	0.00	0	0	980	934	853	807	726	894	767	82	133	500	550	1	1	16325192	131	10.40	-26.70	12	0.07	77.00	-30.00	1785	20230417	-55.13	750	20240123	6.80	1097	-26.98	20240103	750	6.80	20240123	1785	-55.13	20230417	750	6.80	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
86	20240215	120809	57	100.00	KONEX			N	N	N	N		N	800	-89	5	-10.01	8893555	11104	158628.58	900	900	800	1022	756	889	800.93	0.00	0	0	980	934	853	807	726	894	767	82	133	500	550	1	1	16325192	131	10.39	-26.67	12	0.07	77.00	-30.00	1785	20230417	-55.18	750	20240123	6.67	1097	-27.07	20240103	750	6.67	20240123	1785	-55.18	20230417	750	6.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
87	20240215	110804	57	100.00	KONEX			N	N	N	N		N	800	-89	5	-10.01	8893555	11104	158628.58	900	900	800	1022	756	889	800.93	0.00	0	0	980	934	853	807	726	894	767	82	133	500	550	1	1	16325192	131	10.39	-26.67	12	0.07	77.00	-30.00	1785	20230417	-55.18	750	20240123	6.67	1097	-27.07	20240103	750	6.67	20240123	1785	-55.18	20230417	750	6.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
88	20240215	100804	57	100.00	KONEX			N	N	N	N		N	900	11	2	1.24	90000	100	1428.57	900	900	900	1022	756	889	900.00	0.00	0	0	980	934	853	807	726	894	767	82	133	500	550	1	1	16325192	147	11.69	-30.00	12	0.00	77.00	-30.00	1785	20230417	-49.58	750	20240123	20.00	1097	-17.96	20240103	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
89	20240215	090806	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	980	934	853	807	726	894	767	82	133	500	550	1	1	16325192	145	11.55	-29.63	12	0.00	77.00	-30.00	1785	20230417	-50.20	750	20240123	18.53	1097	-18.96	20240103	750	18.53	20240123	1785	-50.20	20230417	750	18.53	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
90	20240214	160800	57	100.00	KONEX			N	N	N	N		N	889	9	2	1.02	5648	7	0.28	899	899	772	1012	748	880	806.86	0.00	0	0	946	912	856	822	766	930	840	82	132	500	540	1	1	16325192	145	11.55	-29.63	12	0.00	77.00	-30.00	1785	20230417	-50.20	750	20240123	18.53	1097	-18.96	20240103	750	18.53	20240123	1785	-50.20	20230417	750	18.53	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
91	20240214	150801	57	100.00	KONEX			N	N	N	N		N	889	9	2	1.02	5648	7	0.28	899	899	772	1012	748	880	806.86	0.00	0	0	946	912	856	822	766	930	840	82	132	500	540	1	1	16325192	145	11.55	-29.63	12	0.00	77.00	-30.00	1785	20230417	-50.20	750	20240123	18.53	1097	-18.96	20240103	750	18.53	20240123	1785	-50.20	20230417	750	18.53	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
92	20240214	140757	57	100.00	KONEX			N	N	N	N		N	772	-108	5	-12.27	4759	6	0.24	899	899	772	1012	748	880	793.17	0.00	0	0	946	912	856	822	766	930	840	82	132	500	540	1	1	16325192	126	10.03	-25.73	12	0.00	77.00	-30.00	1785	20230417	-56.75	750	20240123	2.93	1097	-29.63	20240103	750	2.93	20240123	1785	-56.75	20230417	750	2.93	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
93	20240214	130800	57	100.00	KONEX			N	N	N	N		N	899	19	2	2.16	899	1	0.04	899	899	899	1012	748	880	899.00	0.00	0	0	946	912	856	822	766	930	840	82	132	500	540	1	1	16325192	147	11.68	-29.97	12	0.00	77.00	-30.00	1785	20230417	-49.64	750	20240123	19.87	1097	-18.05	20240103	750	19.87	20240123	1785	-49.64	20230417	750	19.87	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
94	20240214	120754	57	100.00	KONEX			N	N	N	N		N	899	19	2	2.16	899	1	0.04	899	899	899	1012	748	880	899.00	0.00	0	0	946	912	856	822	766	930	840	82	132	500	540	1	1	16325192	147	11.68	-29.97	12	0.00	77.00	-30.00	1785	20230417	-49.64	750	20240123	19.87	1097	-18.05	20240103	750	19.87	20240123	1785	-49.64	20230417	750	19.87	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
95	20240214	110800	57	100.00	KONEX			N	N	N	N		N	899	19	2	2.16	899	1	0.04	899	899	899	1012	748	880	899.00	0.00	0	0	946	912	856	822	766	930	840	82	132	500	540	1	1	16325192	147	11.68	-29.97	12	0.00	77.00	-30.00	1785	20230417	-49.64	750	20240123	19.87	1097	-18.05	20240103	750	19.87	20240123	1785	-49.64	20230417	750	19.87	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
96	20240214	090750	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	946	912	856	822	766	930	840	82	132	500	540	1	1	16325192	144	11.43	-29.33	12	0.00	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
97	20240213	160751	57	100.00	KONEX			N	N	N	N		N	880	76	2	9.45	2010660	2503	1.64	804	890	800	924	684	804	803.30	0.00	0	0	868	836	798	766	728	817	747	82	120	500	490	1	1	16325192	144	11.43	-29.33	12	0.02	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
98	20240213	150748	57	100.00	KONEX			N	N	N	N		N	880	76	2	9.45	2010660	2503	1.64	804	890	800	924	684	804	803.30	0.00	0	0	868	836	798	766	728	817	747	82	120	500	490	1	1	16325192	144	11.43	-29.33	12	0.02	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
99	20240213	140757	57	100.00	KONEX			N	N	N	N		N	880	76	2	9.45	2010660	2503	1.64	804	890	800	924	684	804	803.30	0.00	0	0	868	836	798	766	728	817	747	82	120	500	490	1	1	16325192	144	11.43	-29.33	12	0.02	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
100	20240213	130747	57	100.00	KONEX			N	N	N	N		N	880	76	2	9.45	2010660	2503	1.64	804	890	800	924	684	804	803.30	0.00	0	0	868	836	798	766	728	817	747	82	120	500	490	1	1	16325192	144	11.43	-29.33	12	0.02	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
101	20240213	120756	57	100.00	KONEX			N	N	N	N		N	880	76	2	9.45	2010660	2503	1.64	804	890	800	924	684	804	803.30	0.00	0	0	868	836	798	766	728	817	747	82	120	500	490	1	1	16325192	144	11.43	-29.33	12	0.02	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
102	20240213	110812	57	100.00	KONEX			N	N	N	N		N	880	76	2	9.45	2010660	2503	1.64	804	890	800	924	684	804	803.30	0.00	0	0	868	836	798	766	728	817	747	82	120	500	490	1	1	16325192	144	11.43	-29.33	12	0.02	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
103	20240213	100636	57	100.00	KONEX			N	N	N	N		N	880	76	2	9.45	2010660	2503	1.64	804	890	800	924	684	804	803.30	0.00	0	0	868	836	798	766	728	817	747	82	120	500	490	1	1	16325192	144	11.43	-29.33	12	0.02	77.00	-30.00	1785	20230417	-50.70	750	20240123	17.33	1097	-19.78	20240103	750	17.33	20240123	1785	-50.70	20230417	750	17.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N