076340/price/prices-20250101.csv

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
20250124,160651,57,100.00,KONEX,,,N,N,N,N, ,N,5600,10,2,0.18,42560,8,32.00,5230,5600,5230,6420,4760,5590,5320.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4800,20241024,16.67,5600,0.00,20250124,5200,7.69,20250122,7200,-22.22,20240214,4800,16.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250124,150650,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-290,5,-5.19,36960,7,28.00,5230,5300,5230,6420,4760,5590,5280.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,258,3.94,0.32,12,0.00,1346.00,16385.00,7200,20240214,-26.39,4800,20241024,10.42,5590,-5.19,20250102,5200,1.92,20250122,7200,-26.39,20240214,4800,10.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250124,140650,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-290,5,-5.19,36960,7,28.00,5230,5300,5230,6420,4760,5590,5280.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,258,3.94,0.32,12,0.00,1346.00,16385.00,7200,20240214,-26.39,4800,20241024,10.42,5590,-5.19,20250102,5200,1.92,20250122,7200,-26.39,20240214,4800,10.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250124,130651,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250124,120648,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250124,110650,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250124,100647,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250124,090651,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250123,160648,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,131290,25,5.98,5200,5590,5200,6420,4760,5590,5251.60,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5200,7.50,20250123,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250123,150647,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-190,5,-3.40,125700,24,5.74,5200,5400,5200,6420,4760,5590,5237.50,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,263,4.01,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.00,4800,20241024,12.50,5590,-3.40,20250102,5200,3.85,20250123,7200,-25.00,20240214,4800,12.50,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250123,140647,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-190,5,-3.40,125700,24,5.74,5200,5400,5200,6420,4760,5590,5237.50,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,263,4.01,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.00,4800,20241024,12.50,5590,-3.40,20250102,5200,3.85,20250123,7200,-25.00,20240214,4800,12.50,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250123,130645,57,100.00,KONEX,,,N,N,N,N, ,N,5220,-370,5,-6.62,114900,22,5.26,5200,5260,5200,6420,4760,5590,5222.73,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,254,3.88,0.32,12,0.00,1346.00,16385.00,7200,20240214,-27.50,4800,20241024,8.75,5590,-6.62,20250102,5200,0.38,20250123,7200,-27.50,20240214,4800,8.75,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250123,120647,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-390,5,-6.98,10400,2,0.48,5200,5200,5200,6420,4760,5590,5200.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,253,3.86,0.32,12,0.00,1346.00,16385.00,7200,20240214,-27.78,4800,20241024,8.33,5590,-6.98,20250102,5200,0.00,20250123,7200,-27.78,20240214,4800,8.33,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250123,110638,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-390,5,-6.98,10400,2,0.48,5200,5200,5200,6420,4760,5590,5200.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,253,3.86,0.32,12,0.00,1346.00,16385.00,7200,20240214,-27.78,4800,20241024,8.33,5590,-6.98,20250102,5200,0.00,20250123,7200,-27.78,20240214,4800,8.33,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250123,100646,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250123,090646,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5850,5720,5460,5330,5070,5785,5395,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250122,160641,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,2336230,418,0.00,5200,5590,5200,6420,4760,5590,5589.07,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250122,150642,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,2336230,418,0.00,5200,5590,5200,6420,4760,5590,5589.07,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250122,140640,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,2330640,417,0.00,5200,5590,5200,6420,4760,5590,5589.06,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250122,130643,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-390,5,-6.98,5200,1,0.00,5200,5200,5200,6420,4760,5590,5200.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,253,3.86,0.32,12,0.00,1346.00,16385.00,7200,20240214,-27.78,4800,20241024,8.33,5590,-6.98,20250102,5200,0.00,20250122,7200,-27.78,20240214,4800,8.33,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250122,120641,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250122,110642,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250122,100642,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250122,090643,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250121,160638,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250121,150640,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250121,140640,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250121,130639,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250121,120631,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250121,110608,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250121,100604,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250121,090639,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250120,160636,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250120,150639,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250120,140637,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250120,130636,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250120,120639,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250120,110639,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250120,100638,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250120,090639,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250117,160636,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5650,5620,5560,5530,5470,5635,5545,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250117,150638,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5650,5620,5560,5530,5470,5635,5545,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250117,140638,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5650,5620,5560,5530,5470,5635,5545,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250117,130637,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5650,5620,5560,5530,5470,5635,5545,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250117,120638,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5650,5620,5560,5530,5470,5635,5545,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250117,110637,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5650,5620,5560,5530,5470,5635,5545,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250117,100638,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5650,5620,5560,5530,5470,5635,5545,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250117,090638,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5650,5620,5560,5530,5470,5635,5545,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250116,160633,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,6166310,1112,0.00,5500,5590,5500,6420,4760,5590,5545.24,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.02,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250116,150605,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,6166310,1112,0.00,5500,5590,5500,6420,4760,5590,5545.24,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.02,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250116,140636,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,6166310,1112,0.00,5500,5590,5500,6420,4760,5590,5545.24,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.02,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250116,130636,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,5780600,1043,0.00,5500,5590,5500,6420,4760,5590,5542.28,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.02,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250116,120635,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,5780600,1043,0.00,5500,5590,5500,6420,4760,5590,5542.28,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.02,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250116,110637,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,5780600,1043,0.00,5500,5590,5500,6420,4760,5590,5542.28,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.02,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5500,1.64,20250116,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250116,100637,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-90,5,-1.61,3041500,553,0.00,5500,5500,5500,6420,4760,5590,5500.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,268,4.09,0.34,12,0.01,1346.00,16385.00,7200,20240214,-23.61,4800,20241024,14.58,5590,-1.61,20250102,5500,0.00,20250116,7200,-23.61,20240214,4800,14.58,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250116,090638,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250115,160634,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250115,150636,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250115,140633,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250115,130635,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250115,120627,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250115,110634,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250115,100635,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250115,090637,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250114,160620,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250114,150632,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250114,140631,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250114,130631,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250114,120628,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250114,110629,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250114,100628,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250114,090630,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250113,160622,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250113,150625,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250113,140618,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250113,130616,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250113,120618,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250113,110617,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250113,100616,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250113,090621,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250110,160609,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250110,150612,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250110,140615,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250110,130613,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250110,120614,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250110,110613,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250110,100611,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250110,090614,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250109,160609,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,2795000,500,0.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250109,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250109,150612,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,2795000,500,0.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250109,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250109,140611,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,2795000,500,0.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250109,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250109,130611,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,2795000,500,0.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250109,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250109,120610,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,2795000,500,0.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250109,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250109,110612,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250109,100611,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250109,090615,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250108,160605,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250108,150608,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250108,140610,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250108,130610,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250108,120606,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250108,110607,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250108,100608,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250108,090609,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250107,160603,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250107,150604,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250107,140603,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250107,130604,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250107,120604,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250107,110601,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250107,100606,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250107,090605,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250106,160557,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250106,150558,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250106,140557,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250106,130555,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250106,120554,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250106,110554,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250106,100553,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250106,090551,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250103,160550,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250103,150552,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250103,140552,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250103,130552,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250103,120550,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250103,110551,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250103,100549,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250103,090551,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5590,0.00,20250102,5590,0.00,20250102,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250102,160547,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,0,0.00,0,0,0.00,0,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250102,150548,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,0,0.00,0,0,0.00,0,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250102,140545,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,0,0.00,0,0,0.00,0,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250102,130546,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,0,0.00,0,0,0.00,0,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250102,120545,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,0,0.00,0,0,0.00,0,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250102,110537,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,0,0.00,0,0,0.00,0,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250102,100544,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,0,0.00,0,0,0.00,0,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250102,090539,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,0,0.00,0,0,0.00,0,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N