KissMeData/112190/price/prices-20240201.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
20240229,160747,57,100.00,KONEX,,,N,N,N,N, ,N,1590,57,2,3.72,30346,20,2.24,1600,1600,1418,1762,1304,1533,1517.30,0.00,0,0,1703,1618,1512,1427,1321,1565,1374,36,229,500,950,1,1,7125253,113,26.50,0.30,12,0.00,60.00,5254.00,2795,20230228,-43.11,1401,20231218,13.49,1899,-16.27,20240116,1406,13.09,20240220,2700,-41.11,20230308,1401,13.49,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240229,150750,57,100.00,KONEX,,,N,N,N,N, ,N,1592,59,2,3.85,27166,18,2.01,1600,1600,1418,1762,1304,1533,1509.22,0.00,0,0,1703,1618,1512,1427,1321,1565,1374,36,229,500,950,1,1,7125253,113,26.53,0.30,12,0.00,60.00,5254.00,2795,20230228,-43.04,1401,20231218,13.63,1899,-16.17,20240116,1406,13.23,20240220,2700,-41.04,20230308,1401,13.63,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240229,140750,57,100.00,KONEX,,,N,N,N,N, ,N,1592,59,2,3.85,27166,18,2.01,1600,1600,1418,1762,1304,1533,1509.22,0.00,0,0,1703,1618,1512,1427,1321,1565,1374,36,229,500,950,1,1,7125253,113,26.53,0.30,12,0.00,60.00,5254.00,2795,20230228,-43.04,1401,20231218,13.63,1899,-16.17,20240116,1406,13.23,20240220,2700,-41.04,20230308,1401,13.63,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240229,130748,57,100.00,KONEX,,,N,N,N,N, ,N,1593,60,2,3.91,24142,16,1.79,1600,1600,1418,1762,1304,1533,1508.88,0.00,0,0,1703,1618,1512,1427,1321,1565,1374,36,229,500,950,1,1,7125253,114,26.55,0.30,12,0.00,60.00,5254.00,2795,20230228,-43.01,1401,20231218,13.70,1899,-16.11,20240116,1406,13.30,20240220,2700,-41.00,20230308,1401,13.70,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240229,120748,57,100.00,KONEX,,,N,N,N,N, ,N,1594,61,2,3.98,16508,11,1.23,1600,1600,1418,1762,1304,1533,1500.73,0.00,0,0,1703,1618,1512,1427,1321,1565,1374,36,229,500,950,1,1,7125253,114,26.57,0.30,12,0.00,60.00,5254.00,2795,20230228,-42.97,1401,20231218,13.78,1899,-16.06,20240116,1406,13.37,20240220,2700,-40.96,20230308,1401,13.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240229,110750,57,100.00,KONEX,,,N,N,N,N, ,N,1594,61,2,3.98,16508,11,1.23,1600,1600,1418,1762,1304,1533,1500.73,0.00,0,0,1703,1618,1512,1427,1321,1565,1374,36,229,500,950,1,1,7125253,114,26.57,0.30,12,0.00,60.00,5254.00,2795,20230228,-42.97,1401,20231218,13.78,1899,-16.06,20240116,1406,13.37,20240220,2700,-40.96,20230308,1401,13.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240229,100751,57,100.00,KONEX,,,N,N,N,N, ,N,1596,63,2,4.11,4614,3,0.34,1600,1600,1418,1762,1304,1533,1538.00,0.00,0,0,1703,1618,1512,1427,1321,1565,1374,36,229,500,950,1,1,7125253,114,26.60,0.30,12,0.00,60.00,5254.00,2795,20230228,-42.90,1401,20231218,13.92,1899,-15.96,20240116,1406,13.51,20240220,2700,-40.89,20230308,1401,13.92,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240229,090749,57,100.00,KONEX,,,N,N,N,N, ,N,1600,67,2,4.37,1600,1,0.11,1600,1600,1600,1762,1304,1533,1600.00,0.00,0,0,1703,1618,1512,1427,1321,1565,1374,36,229,500,950,1,1,7125253,114,26.67,0.30,12,0.00,60.00,5254.00,2795,20230228,-42.75,1401,20231218,14.20,1899,-15.75,20240116,1406,13.80,20240220,2700,-40.74,20230308,1401,14.20,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240228,160705,57,100.00,KONEX,,,N,N,N,N, ,N,1533,-1,5,-0.07,1369933,894,993.33,1597,1597,1406,1764,1304,1534,1532.36,0.00,0,0,1611,1572,1495,1456,1379,1592,1476,36,230,500,950,1,1,7125253,109,25.55,0.29,12,0.01,60.00,5254.00,2795,20230228,-45.15,1401,20231218,9.42,1899,-19.27,20240116,1406,9.03,20240228,2795,-45.15,20230228,1401,9.42,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240228,150704,57,100.00,KONEX,,,N,N,N,N, ,N,1533,-1,5,-0.07,1369933,894,993.33,1597,1597,1406,1764,1304,1534,1532.36,0.00,0,0,1611,1572,1495,1456,1379,1592,1476,36,230,500,950,1,1,7125253,109,25.55,0.29,12,0.01,60.00,5254.00,2795,20230228,-45.15,1401,20231218,9.42,1899,-19.27,20240116,1406,9.03,20240228,2795,-45.15,20230228,1401,9.42,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240228,140747,57,100.00,KONEX,,,N,N,N,N, ,N,1533,-1,5,-0.07,1369933,894,993.33,1597,1597,1406,1764,1304,1534,1532.36,0.00,0,0,1611,1572,1495,1456,1379,1592,1476,36,230,500,950,1,1,7125253,109,25.55,0.29,12,0.01,60.00,5254.00,2795,20230228,-45.15,1401,20231218,9.42,1899,-19.27,20240116,1406,9.03,20240228,2795,-45.15,20230228,1401,9.42,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240228,130748,57,100.00,KONEX,,,N,N,N,N, ,N,1533,-1,5,-0.07,1369933,894,993.33,1597,1597,1406,1764,1304,1534,1532.36,0.00,0,0,1611,1572,1495,1456,1379,1592,1476,36,230,500,950,1,1,7125253,109,25.55,0.29,12,0.01,60.00,5254.00,2795,20230228,-45.15,1401,20231218,9.42,1899,-19.27,20240116,1406,9.03,20240228,2795,-45.15,20230228,1401,9.42,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240228,120751,57,100.00,KONEX,,,N,N,N,N, ,N,1418,-116,5,-7.56,162254,106,117.78,1597,1597,1406,1764,1304,1534,1530.70,0.00,0,0,1611,1572,1495,1456,1379,1592,1476,36,230,500,950,1,1,7125253,101,23.63,0.27,12,0.00,60.00,5254.00,2795,20230228,-49.27,1401,20231218,1.21,1899,-25.33,20240116,1406,0.85,20240228,2795,-49.27,20230228,1401,1.21,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240228,110720,57,100.00,KONEX,,,N,N,N,N, ,N,1533,-1,5,-0.07,157887,103,114.44,1597,1597,1406,1764,1304,1534,1532.88,0.00,0,0,1611,1572,1495,1456,1379,1592,1476,36,230,500,950,1,1,7125253,109,25.55,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.15,1401,20231218,9.42,1899,-19.27,20240116,1406,9.03,20240228,2795,-45.15,20230228,1401,9.42,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240228,100747,57,100.00,KONEX,,,N,N,N,N, ,N,1587,53,2,3.46,4590,3,3.33,1597,1597,1406,1764,1304,1534,1530.00,0.00,0,0,1611,1572,1495,1456,1379,1592,1476,36,230,500,950,1,1,7125253,113,26.45,0.30,12,0.00,60.00,5254.00,2795,20230228,-43.22,1401,20231218,13.28,1899,-16.43,20240116,1406,12.87,20240228,2795,-43.22,20230228,1401,13.28,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240228,090751,57,100.00,KONEX,,,N,N,N,N, ,N,1534,0,3,0.00,0,0,0.00,0,0,0,1764,1304,1534,0.00,0.00,0,0,1611,1572,1495,1456,1379,1592,1476,36,230,500,950,1,1,7125253,109,25.57,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.12,1401,20231218,9.49,1899,-19.22,20240116,1406,9.10,20240220,2795,-45.12,20230228,1401,9.49,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240227,160748,57,100.00,KONEX,,,N,N,N,N, ,N,1534,-2,5,-0.13,130525,90,642.86,1534,1534,1418,1766,1306,1536,1450.28,0.00,0,0,1612,1573,1497,1458,1382,1593,1478,36,230,500,950,1,1,7125253,109,25.57,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.12,1401,20231218,9.49,1899,-19.22,20240116,1406,9.10,20240220,2795,-45.12,20230228,1401,9.49,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240227,150751,57,100.00,KONEX,,,N,N,N,N, ,N,1534,-2,5,-0.13,127457,88,628.57,1534,1534,1418,1766,1306,1536,1448.38,0.00,0,0,1612,1573,1497,1458,1382,1593,1478,36,230,500,950,1,1,7125253,109,25.57,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.12,1401,20231218,9.49,1899,-19.22,20240116,1406,9.10,20240220,2795,-45.12,20230228,1401,9.49,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240227,140747,57,100.00,KONEX,,,N,N,N,N, ,N,1534,-2,5,-0.13,121539,84,600.00,1534,1534,1418,1766,1306,1536,1446.89,0.00,0,0,1612,1573,1497,1458,1382,1593,1478,36,230,500,950,1,1,7125253,109,25.57,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.12,1401,20231218,9.49,1899,-19.22,20240116,1406,9.10,20240220,2795,-45.12,20230228,1401,9.49,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240227,130708,57,100.00,KONEX,,,N,N,N,N, ,N,1534,-2,5,-0.13,121539,84,600.00,1534,1534,1418,1766,1306,1536,1446.89,0.00,0,0,1612,1573,1497,1458,1382,1593,1478,36,230,500,950,1,1,7125253,109,25.57,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.12,1401,20231218,9.49,1899,-19.22,20240116,1406,9.10,20240220,2795,-45.12,20230228,1401,9.49,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240227,120750,57,100.00,KONEX,,,N,N,N,N, ,N,1534,-2,5,-0.13,107093,74,528.57,1534,1534,1418,1766,1306,1536,1447.20,0.00,0,0,1612,1573,1497,1458,1382,1593,1478,36,230,500,950,1,1,7125253,109,25.57,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.12,1401,20231218,9.49,1899,-19.22,20240116,1406,9.10,20240220,2795,-45.12,20230228,1401,9.49,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240227,110748,57,100.00,KONEX,,,N,N,N,N, ,N,1534,-2,5,-0.13,101181,70,500.00,1534,1534,1418,1766,1306,1536,1445.44,0.00,0,0,1612,1573,1497,1458,1382,1593,1478,36,230,500,950,1,1,7125253,109,25.57,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.12,1401,20231218,9.49,1899,-19.22,20240116,1406,9.10,20240220,2795,-45.12,20230228,1401,9.49,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240227,100745,57,100.00,KONEX,,,N,N,N,N, ,N,1419,-117,5,-7.62,92202,64,457.14,1534,1534,1418,1766,1306,1536,1440.66,0.00,0,0,1612,1573,1497,1458,1382,1593,1478,36,230,500,950,1,1,7125253,101,23.65,0.27,12,0.00,60.00,5254.00,2795,20230228,-49.23,1401,20231218,1.28,1899,-25.28,20240116,1406,0.92,20240220,2795,-49.23,20230228,1401,1.28,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240227,090748,57,100.00,KONEX,,,N,N,N,N, ,N,1536,0,3,0.00,0,0,0.00,0,0,0,1766,1306,1536,0.00,0.00,0,0,1612,1573,1497,1458,1382,1593,1478,36,230,500,950,1,1,7125253,109,25.60,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.04,1401,20231218,9.64,1899,-19.12,20240116,1406,9.25,20240220,2795,-45.04,20230228,1401,9.64,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240226,160746,57,100.00,KONEX,,,N,N,N,N, ,N,1536,-2,5,-0.13,20823,14,0.29,1421,1536,1421,1768,1308,1538,1487.36,0.00,0,0,1631,1584,1497,1450,1363,1608,1474,36,230,500,950,1,1,7125253,109,25.60,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.04,1401,20231218,9.64,1899,-19.12,20240116,1406,9.25,20240220,2795,-45.04,20230228,1401,9.64,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240226,150741,57,100.00,KONEX,,,N,N,N,N, ,N,1536,-2,5,-0.13,19287,13,0.27,1421,1536,1421,1768,1308,1538,1483.62,0.00,0,0,1631,1584,1497,1450,1363,1608,1474,36,230,500,950,1,1,7125253,109,25.60,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.04,1401,20231218,9.64,1899,-19.12,20240116,1406,9.25,20240220,2795,-45.04,20230228,1401,9.64,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240226,140743,57,100.00,KONEX,,,N,N,N,N, ,N,1536,-2,5,-0.13,13367,9,0.18,1421,1536,1421,1768,1308,1538,1485.22,0.00,0,0,1631,1584,1497,1450,1363,1608,1474,36,230,500,950,1,1,7125253,109,25.60,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.04,1401,20231218,9.64,1899,-19.12,20240116,1406,9.25,20240220,2795,-45.04,20230228,1401,9.64,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240226,130739,57,100.00,KONEX,,,N,N,N,N, ,N,1536,-2,5,-0.13,13367,9,0.18,1421,1536,1421,1768,1308,1538,1485.22,0.00,0,0,1631,1584,1497,1450,1363,1608,1474,36,230,500,950,1,1,7125253,109,25.60,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.04,1401,20231218,9.64,1899,-19.12,20240116,1406,9.25,20240220,2795,-45.04,20230228,1401,9.64,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240226,120738,57,100.00,KONEX,,,N,N,N,N, ,N,1536,-2,5,-0.13,10408,7,0.14,1421,1536,1421,1768,1308,1538,1486.86,0.00,0,0,1631,1584,1497,1450,1363,1608,1474,36,230,500,950,1,1,7125253,109,25.60,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.04,1401,20231218,9.64,1899,-19.12,20240116,1406,9.25,20240220,2795,-45.04,20230228,1401,9.64,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240226,110737,57,100.00,KONEX,,,N,N,N,N, ,N,1536,-2,5,-0.13,10408,7,0.14,1421,1536,1421,1768,1308,1538,1486.86,0.00,0,0,1631,1584,1497,1450,1363,1608,1474,36,230,500,950,1,1,7125253,109,25.60,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.04,1401,20231218,9.64,1899,-19.12,20240116,1406,9.25,20240220,2795,-45.04,20230228,1401,9.64,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240226,100735,57,100.00,KONEX,,,N,N,N,N, ,N,1536,-2,5,-0.13,4493,3,0.06,1421,1536,1421,1768,1308,1538,1497.67,0.00,0,0,1631,1584,1497,1450,1363,1608,1474,36,230,500,950,1,1,7125253,109,25.60,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.04,1401,20231218,9.64,1899,-19.12,20240116,1406,9.25,20240220,2795,-45.04,20230228,1401,9.64,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240226,090734,57,100.00,KONEX,,,N,N,N,N, ,N,1538,0,3,0.00,0,0,0.00,0,0,0,1768,1308,1538,0.00,0.00,0,0,1631,1584,1497,1450,1363,1608,1474,36,230,500,950,1,1,7125253,110,25.63,0.29,12,0.00,60.00,5254.00,2795,20230228,-44.97,1401,20231218,9.78,1899,-19.01,20240116,1406,9.39,20240220,2795,-44.97,20230228,1401,9.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240223,160735,57,100.00,KONEX,,,N,N,N,N, ,N,1538,-8,5,-0.52,6933981,4870,1623.33,1433,1544,1410,1777,1315,1546,1423.82,0.00,0,0,1619,1582,1509,1472,1399,1601,1491,36,231,500,950,1,1,7125253,110,25.63,0.29,12,0.07,60.00,5254.00,2795,20230228,-44.97,1401,20231218,9.78,1899,-19.01,20240116,1406,9.39,20240220,2795,-44.97,20230228,1401,9.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240223,150730,57,100.00,KONEX,,,N,N,N,N, ,N,1538,-8,5,-0.52,6931023,4868,1622.67,1433,1544,1410,1777,1315,1546,1423.79,0.00,0,0,1619,1582,1509,1472,1399,1601,1491,36,231,500,950,1,1,7125253,110,25.63,0.29,12,0.07,60.00,5254.00,2795,20230228,-44.97,1401,20231218,9.78,1899,-19.01,20240116,1406,9.39,20240220,2795,-44.97,20230228,1401,9.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240223,140732,57,100.00,KONEX,,,N,N,N,N, ,N,1445,-101,5,-6.53,6191907,4366,1455.33,1433,1544,1410,1777,1315,1546,1418.21,0.00,0,0,1619,1582,1509,1472,1399,1601,1491,36,231,500,950,1,1,7125253,103,24.08,0.28,12,0.06,60.00,5254.00,2795,20230228,-48.30,1401,20231218,3.14,1899,-23.91,20240116,1406,2.77,20240220,2795,-48.30,20230228,1401,3.14,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240223,130728,57,100.00,KONEX,,,N,N,N,N, ,N,1479,-67,5,-4.33,5193020,3675,1225.00,1433,1544,1410,1777,1315,1546,1413.07,0.00,0,0,1619,1582,1509,1472,1399,1601,1491,36,231,500,950,1,1,7125253,105,24.65,0.28,12,0.05,60.00,5254.00,2795,20230228,-47.08,1401,20231218,5.57,1899,-22.12,20240116,1406,5.19,20240220,2795,-47.08,20230228,1401,5.57,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240223,120730,57,100.00,KONEX,,,N,N,N,N, ,N,1479,-67,5,-4.33,5193020,3675,1225.00,1433,1544,1410,1777,1315,1546,1413.07,0.00,0,0,1619,1582,1509,1472,1399,1601,1491,36,231,500,950,1,1,7125253,105,24.65,0.28,12,0.05,60.00,5254.00,2795,20230228,-47.08,1401,20231218,5.57,1899,-22.12,20240116,1406,5.19,20240220,2795,-47.08,20230228,1401,5.57,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240223,110724,57,100.00,KONEX,,,N,N,N,N, ,N,1479,-67,5,-4.33,5193020,3675,1225.00,1433,1544,1410,1777,1315,1546,1413.07,0.00,0,0,1619,1582,1509,1472,1399,1601,1491,36,231,500,950,1,1,7125253,105,24.65,0.28,12,0.05,60.00,5254.00,2795,20230228,-47.08,1401,20231218,5.57,1899,-22.12,20240116,1406,5.19,20240220,2795,-47.08,20230228,1401,5.57,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240223,100726,57,100.00,KONEX,,,N,N,N,N, ,N,1544,-2,5,-0.13,10473,7,2.33,1433,1544,1432,1777,1315,1546,1496.14,0.00,0,0,1619,1582,1509,1472,1399,1601,1491,36,231,500,950,1,1,7125253,110,25.73,0.29,12,0.00,60.00,5254.00,2795,20230228,-44.76,1401,20231218,10.21,1899,-18.69,20240116,1406,9.82,20240220,2795,-44.76,20230228,1401,10.21,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240223,090728,57,100.00,KONEX,,,N,N,N,N, ,N,1546,0,3,0.00,0,0,0.00,0,0,0,1777,1315,1546,0.00,0.00,0,0,1619,1582,1509,1472,1399,1601,1491,36,231,500,950,1,1,7125253,110,25.77,0.29,12,0.00,60.00,5254.00,2795,20230228,-44.69,1401,20231218,10.35,1899,-18.59,20240116,1406,9.96,20240220,2795,-44.69,20230228,1401,10.35,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240222,160720,57,100.00,KONEX,,,N,N,N,N, ,N,1546,0,3,0.00,457597,300,28.76,1490,1546,1436,1777,1315,1546,1525.32,0.00,0,0,1695,1620,1515,1440,1335,1658,1478,36,231,500,950,1,1,7125253,110,25.77,0.29,12,0.00,60.00,5254.00,2795,20230228,-44.69,1401,20231218,10.35,1899,-18.59,20240116,1406,9.96,20240220,2795,-44.69,20230228,1401,10.35,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240222,150728,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-56,5,-3.62,157673,106,10.16,1490,1490,1436,1777,1315,1546,1487.48,0.00,0,0,1695,1620,1515,1440,1335,1658,1478,36,231,500,950,1,1,7125253,106,24.83,0.28,12,0.00,60.00,5254.00,2795,20230228,-46.69,1401,20231218,6.35,1899,-21.54,20240116,1406,5.97,20240220,2795,-46.69,20230228,1401,6.35,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240222,140724,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-56,5,-3.62,154746,104,9.97,1490,1490,1436,1777,1315,1546,1487.94,0.00,0,0,1695,1620,1515,1440,1335,1658,1478,36,231,500,950,1,1,7125253,106,24.83,0.28,12,0.00,60.00,5254.00,2795,20230228,-46.69,1401,20231218,6.35,1899,-21.54,20240116,1406,5.97,20240220,2795,-46.69,20230228,1401,6.35,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240222,130713,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-56,5,-3.62,151819,102,9.78,1490,1490,1436,1777,1315,1546,1488.42,0.00,0,0,1695,1620,1515,1440,1335,1658,1478,36,231,500,950,1,1,7125253,106,24.83,0.28,12,0.00,60.00,5254.00,2795,20230228,-46.69,1401,20231218,6.35,1899,-21.54,20240116,1406,5.97,20240220,2795,-46.69,20230228,1401,6.35,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240222,120724,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-56,5,-3.62,136919,92,8.82,1490,1490,1436,1777,1315,1546,1488.25,0.00,0,0,1695,1620,1515,1440,1335,1658,1478,36,231,500,950,1,1,7125253,106,24.83,0.28,12,0.00,60.00,5254.00,2795,20230228,-46.69,1401,20231218,6.35,1899,-21.54,20240116,1406,5.97,20240220,2795,-46.69,20230228,1401,6.35,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240222,110720,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-56,5,-3.62,136919,92,8.82,1490,1490,1436,1777,1315,1546,1488.25,0.00,0,0,1695,1620,1515,1440,1335,1658,1478,36,231,500,950,1,1,7125253,106,24.83,0.28,12,0.00,60.00,5254.00,2795,20230228,-46.69,1401,20231218,6.35,1899,-21.54,20240116,1406,5.97,20240220,2795,-46.69,20230228,1401,6.35,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240222,100712,57,100.00,KONEX,,,N,N,N,N, ,N,1436,-110,5,-7.12,131066,88,8.44,1490,1490,1436,1777,1315,1546,1489.39,0.00,0,0,1695,1620,1515,1440,1335,1658,1478,36,231,500,950,1,1,7125253,102,23.93,0.27,12,0.00,60.00,5254.00,2795,20230228,-48.62,1401,20231218,2.50,1899,-24.38,20240116,1406,2.13,20240220,2795,-48.62,20230228,1401,2.50,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240222,090726,57,100.00,KONEX,,,N,N,N,N, ,N,1546,0,3,0.00,0,0,0.00,0,0,0,1777,1315,1546,0.00,0.00,0,0,1695,1620,1515,1440,1335,1658,1478,36,231,500,950,1,1,7125253,110,25.77,0.29,12,0.00,60.00,5254.00,2795,20230228,-44.69,1401,20231218,10.35,1899,-18.59,20240116,1406,9.96,20240220,2795,-44.69,20230228,1401,10.35,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240221,160719,57,100.00,KONEX,,,N,N,N,N, ,N,1546,77,2,5.24,1533428,1043,51.76,1410,1590,1410,1689,1249,1469,1470.21,0.00,0,0,1512,1490,1448,1426,1384,1501,1437,36,220,500,910,1,1,7125253,110,25.77,0.29,12,0.01,60.00,5254.00,2795,20230228,-44.69,1401,20231218,10.35,1899,-18.59,20240116,1406,9.96,20240220,2795,-44.69,20230228,1401,10.35,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240221,150713,57,100.00,KONEX,,,N,N,N,N, ,N,1549,80,2,5.45,1514874,1031,51.17,1410,1590,1410,1689,1249,1469,1469.32,0.00,0,0,1512,1490,1448,1426,1384,1501,1437,36,220,500,910,1,1,7125253,110,25.82,0.29,12,0.01,60.00,5254.00,2795,20230228,-44.58,1401,20231218,10.56,1899,-18.43,20240116,1406,10.17,20240220,2795,-44.58,20230228,1401,10.56,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240221,140714,57,100.00,KONEX,,,N,N,N,N, ,N,1418,-51,5,-3.47,1502798,1023,50.77,1410,1590,1410,1689,1249,1469,1469.01,0.00,0,0,1512,1490,1448,1426,1384,1501,1437,36,220,500,910,1,1,7125253,101,23.63,0.27,12,0.01,60.00,5254.00,2795,20230228,-49.27,1401,20231218,1.21,1899,-25.33,20240116,1406,0.85,20240220,2795,-49.27,20230228,1401,1.21,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240221,130713,57,100.00,KONEX,,,N,N,N,N, ,N,1469,0,3,0.00,2879,2,0.10,1410,1469,1410,1689,1249,1469,1439.50,0.00,0,0,1512,1490,1448,1426,1384,1501,1437,36,220,500,910,1,1,7125253,105,24.48,0.28,12,0.00,60.00,5254.00,2795,20230228,-47.44,1401,20231218,4.85,1899,-22.64,20240116,1406,4.48,20240220,2795,-47.44,20230228,1401,4.85,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240221,120713,57,100.00,KONEX,,,N,N,N,N, ,N,1469,0,3,0.00,2879,2,0.10,1410,1469,1410,1689,1249,1469,1439.50,0.00,0,0,1512,1490,1448,1426,1384,1501,1437,36,220,500,910,1,1,7125253,105,24.48,0.28,12,0.00,60.00,5254.00,2795,20230228,-47.44,1401,20231218,4.85,1899,-22.64,20240116,1406,4.48,20240220,2795,-47.44,20230228,1401,4.85,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240221,110720,57,100.00,KONEX,,,N,N,N,N, ,N,1469,0,3,0.00,2879,2,0.10,1410,1469,1410,1689,1249,1469,1439.50,0.00,0,0,1512,1490,1448,1426,1384,1501,1437,36,220,500,910,1,1,7125253,105,24.48,0.28,12,0.00,60.00,5254.00,2795,20230228,-47.44,1401,20231218,4.85,1899,-22.64,20240116,1406,4.48,20240220,2795,-47.44,20230228,1401,4.85,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240221,100713,57,100.00,KONEX,,,N,N,N,N, ,N,1469,0,3,0.00,2879,2,0.10,1410,1469,1410,1689,1249,1469,1439.50,0.00,0,0,1512,1490,1448,1426,1384,1501,1437,36,220,500,910,1,1,7125253,105,24.48,0.28,12,0.00,60.00,5254.00,2795,20230228,-47.44,1401,20231218,4.85,1899,-22.64,20240116,1406,4.48,20240220,2795,-47.44,20230228,1401,4.85,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240221,090712,57,100.00,KONEX,,,N,N,N,N, ,N,1469,0,3,0.00,0,0,0.00,0,0,0,1689,1249,1469,0.00,0.00,0,0,1512,1490,1448,1426,1384,1501,1437,36,220,500,910,1,1,7125253,105,24.48,0.28,12,0.00,60.00,5254.00,2795,20230228,-47.44,1401,20231218,4.85,1899,-22.64,20240116,1406,4.48,20240220,2795,-47.44,20230228,1401,4.85,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240220,160706,57,100.00,KONEX,,,N,N,N,N, ,N,1469,-3,5,-0.20,2961770,2015,10.72,1410,1470,1406,1692,1252,1472,1469.86,0.00,0,0,1560,1515,1473,1428,1386,1538,1451,36,220,500,910,1,1,7125253,105,24.48,0.28,12,0.03,60.00,5254.00,2795,20230228,-47.44,1401,20231218,4.85,1899,-22.64,20240116,1406,4.48,20240220,2795,-47.44,20230228,1401,4.85,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240220,150709,57,100.00,KONEX,,,N,N,N,N, ,N,1470,-2,5,-0.14,2960301,2014,10.71,1410,1470,1406,1692,1252,1472,1469.86,0.00,0,0,1560,1515,1473,1428,1386,1538,1451,36,220,500,910,1,1,7125253,105,24.50,0.28,12,0.03,60.00,5254.00,2795,20230228,-47.41,1401,20231218,4.93,1899,-22.59,20240116,1406,4.55,20240220,2795,-47.41,20230228,1401,4.93,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240220,140707,57,100.00,KONEX,,,N,N,N,N, ,N,1470,-2,5,-0.14,2957406,2012,10.70,1410,1470,1406,1692,1252,1472,1469.88,0.00,0,0,1560,1515,1473,1428,1386,1538,1451,36,220,500,910,1,1,7125253,105,24.50,0.28,12,0.03,60.00,5254.00,2795,20230228,-47.41,1401,20231218,4.93,1899,-22.59,20240116,1406,4.55,20240220,2795,-47.41,20230228,1401,4.93,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240220,130709,57,100.00,KONEX,,,N,N,N,N, ,N,1470,-2,5,-0.14,1922526,1308,6.96,1410,1470,1406,1692,1252,1472,1469.82,0.00,0,0,1560,1515,1473,1428,1386,1538,1451,36,220,500,910,1,1,7125253,105,24.50,0.28,12,0.02,60.00,5254.00,2795,20230228,-47.41,1401,20231218,4.93,1899,-22.59,20240116,1406,4.55,20240220,2795,-47.41,20230228,1401,4.93,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240220,120705,57,100.00,KONEX,,,N,N,N,N, ,N,1470,-2,5,-0.14,1918225,1305,6.94,1410,1470,1406,1692,1252,1472,1469.90,0.00,0,0,1560,1515,1473,1428,1386,1538,1451,36,220,500,910,1,1,7125253,105,24.50,0.28,12,0.02,60.00,5254.00,2795,20230228,-47.41,1401,20231218,4.93,1899,-22.59,20240116,1406,4.55,20240220,2795,-47.41,20230228,1401,4.93,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240220,110706,57,100.00,KONEX,,,N,N,N,N, ,N,1470,-2,5,-0.14,1915286,1303,6.93,1410,1470,1406,1692,1252,1472,1469.90,0.00,0,0,1560,1515,1473,1428,1386,1538,1451,36,220,500,910,1,1,7125253,105,24.50,0.28,12,0.02,60.00,5254.00,2795,20230228,-47.41,1401,20231218,4.93,1899,-22.59,20240116,1406,4.55,20240220,2795,-47.41,20230228,1401,4.93,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240220,100657,57,100.00,KONEX,,,N,N,N,N, ,N,1470,-2,5,-0.14,1915286,1303,6.93,1410,1470,1406,1692,1252,1472,1469.90,0.00,0,0,1560,1515,1473,1428,1386,1538,1451,36,220,500,910,1,1,7125253,105,24.50,0.28,12,0.02,60.00,5254.00,2795,20230228,-47.41,1401,20231218,4.93,1899,-22.59,20240116,1406,4.55,20240220,2795,-47.41,20230228,1401,4.93,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240220,090713,57,100.00,KONEX,,,N,N,N,N, ,N,1470,-2,5,-0.14,2880,2,0.01,1410,1470,1410,1692,1252,1472,1440.00,0.00,0,0,1560,1515,1473,1428,1386,1538,1451,36,220,500,910,1,1,7125253,105,24.50,0.28,12,0.00,60.00,5254.00,2795,20230228,-47.41,1401,20231218,4.93,1899,-22.59,20240116,1410,4.26,20240220,2795,-47.41,20230228,1401,4.93,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240219,160707,57,100.00,KONEX,,,N,N,N,N, ,N,1472,-47,5,-3.09,27144528,18799,144607.69,1431,1518,1431,1746,1292,1519,1443.93,0.00,0,0,1565,1542,1496,1473,1427,1553,1484,36,227,500,940,1,1,7125253,105,24.53,0.28,12,0.26,60.00,5254.00,2795,20230228,-47.33,1401,20231218,5.07,1899,-22.49,20240116,1413,4.18,20240213,2795,-47.33,20230228,1401,5.07,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240219,150712,57,100.00,KONEX,,,N,N,N,N, ,N,1473,-46,5,-3.03,27138640,18795,144576.92,1431,1518,1431,1746,1292,1519,1443.93,0.00,0,0,1565,1542,1496,1473,1427,1553,1484,36,227,500,940,1,1,7125253,105,24.55,0.28,12,0.26,60.00,5254.00,2795,20230228,-47.30,1401,20231218,5.14,1899,-22.43,20240116,1413,4.25,20240213,2795,-47.30,20230228,1401,5.14,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240219,140710,57,100.00,KONEX,,,N,N,N,N, ,N,1473,-46,5,-3.03,18568496,12894,99184.61,1431,1518,1431,1746,1292,1519,1440.09,0.00,0,0,1565,1542,1496,1473,1427,1553,1484,36,227,500,940,1,1,7125253,105,24.55,0.28,12,0.18,60.00,5254.00,2795,20230228,-47.30,1401,20231218,5.14,1899,-22.43,20240116,1413,4.25,20240213,2795,-47.30,20230228,1401,5.14,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240219,130710,57,100.00,KONEX,,,N,N,N,N, ,N,1472,-47,5,-3.09,18125123,12593,96869.23,1431,1518,1431,1746,1292,1519,1439.30,0.00,0,0,1565,1542,1496,1473,1427,1553,1484,36,227,500,940,1,1,7125253,105,24.53,0.28,12,0.18,60.00,5254.00,2795,20230228,-47.33,1401,20231218,5.07,1899,-22.49,20240116,1413,4.18,20240213,2795,-47.33,20230228,1401,5.07,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240219,120710,57,100.00,KONEX,,,N,N,N,N, ,N,1472,-47,5,-3.09,18125123,12593,96869.23,1431,1518,1431,1746,1292,1519,1439.30,0.00,0,0,1565,1542,1496,1473,1427,1553,1484,36,227,500,940,1,1,7125253,105,24.53,0.28,12,0.18,60.00,5254.00,2795,20230228,-47.33,1401,20231218,5.07,1899,-22.49,20240116,1413,4.18,20240213,2795,-47.33,20230228,1401,5.07,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240219,110708,57,100.00,KONEX,,,N,N,N,N, ,N,1482,-37,5,-2.44,18123651,12592,96861.54,1431,1518,1431,1746,1292,1519,1439.30,0.00,0,0,1565,1542,1496,1473,1427,1553,1484,36,227,500,940,1,1,7125253,106,24.70,0.28,12,0.18,60.00,5254.00,2795,20230228,-46.98,1401,20231218,5.78,1899,-21.96,20240116,1413,4.88,20240213,2795,-46.98,20230228,1401,5.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240219,100704,57,100.00,KONEX,,,N,N,N,N, ,N,1441,-78,5,-5.13,26990,18,138.46,1431,1518,1431,1746,1292,1519,1499.44,0.00,0,0,1565,1542,1496,1473,1427,1553,1484,36,227,500,940,1,1,7125253,103,24.02,0.27,12,0.00,60.00,5254.00,2795,20230228,-48.44,1401,20231218,2.86,1899,-24.12,20240116,1413,1.98,20240213,2795,-48.44,20230228,1401,2.86,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240219,090704,57,100.00,KONEX,,,N,N,N,N, ,N,1518,-1,5,-0.07,4467,3,23.08,1431,1518,1431,1746,1292,1519,1489.00,0.00,0,0,1565,1542,1496,1473,1427,1553,1484,36,227,500,940,1,1,7125253,108,25.30,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.69,1401,20231218,8.35,1899,-20.06,20240116,1413,7.43,20240213,2795,-45.69,20230228,1401,8.35,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240216,160700,57,100.00,KONEX,,,N,N,N,N, ,N,1519,-5,5,-0.33,19542,13,6.10,1450,1519,1450,1752,1296,1524,1503.23,0.00,0,0,1576,1550,1503,1477,1430,1563,1490,36,228,500,940,1,1,7125253,108,25.32,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.65,1401,20231218,8.42,1899,-20.01,20240116,1413,7.50,20240213,2795,-45.65,20230228,1401,8.42,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240216,150707,57,100.00,KONEX,,,N,N,N,N, ,N,1519,-5,5,-0.33,8909,6,2.82,1450,1519,1450,1752,1296,1524,1484.83,0.00,0,0,1576,1550,1503,1477,1430,1563,1490,36,228,500,940,1,1,7125253,108,25.32,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.65,1401,20231218,8.42,1899,-20.01,20240116,1413,7.50,20240213,2795,-45.65,20230228,1401,8.42,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240216,140709,57,100.00,KONEX,,,N,N,N,N, ,N,1519,-5,5,-0.33,8909,6,2.82,1450,1519,1450,1752,1296,1524,1484.83,0.00,0,0,1576,1550,1503,1477,1430,1563,1490,36,228,500,940,1,1,7125253,108,25.32,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.65,1401,20231218,8.42,1899,-20.01,20240116,1413,7.50,20240213,2795,-45.65,20230228,1401,8.42,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240216,130701,57,100.00,KONEX,,,N,N,N,N, ,N,1451,-73,5,-4.79,7390,5,2.35,1450,1519,1450,1752,1296,1524,1478.00,0.00,0,0,1576,1550,1503,1477,1430,1563,1490,36,228,500,940,1,1,7125253,103,24.18,0.28,12,0.00,60.00,5254.00,2795,20230228,-48.09,1401,20231218,3.57,1899,-23.59,20240116,1413,2.69,20240213,2795,-48.09,20230228,1401,3.57,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240216,120704,57,100.00,KONEX,,,N,N,N,N, ,N,1519,-5,5,-0.33,2969,2,0.94,1450,1519,1450,1752,1296,1524,1484.50,0.00,0,0,1576,1550,1503,1477,1430,1563,1490,36,228,500,940,1,1,7125253,108,25.32,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.65,1401,20231218,8.42,1899,-20.01,20240116,1413,7.50,20240213,2795,-45.65,20230228,1401,8.42,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240216,110713,57,100.00,KONEX,,,N,N,N,N, ,N,1524,0,3,0.00,0,0,0.00,0,0,0,1752,1296,1524,0.00,0.00,0,0,1576,1550,1503,1477,1430,1563,1490,36,228,500,940,1,1,7125253,109,25.40,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.47,1401,20231218,8.78,1899,-19.75,20240116,1413,7.86,20240213,2795,-45.47,20230228,1401,8.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240216,100705,57,100.00,KONEX,,,N,N,N,N, ,N,1524,0,3,0.00,0,0,0.00,0,0,0,1752,1296,1524,0.00,0.00,0,0,1576,1550,1503,1477,1430,1563,1490,36,228,500,940,1,1,7125253,109,25.40,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.47,1401,20231218,8.78,1899,-19.75,20240116,1413,7.86,20240213,2795,-45.47,20230228,1401,8.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240216,090657,57,100.00,KONEX,,,N,N,N,N, ,N,1524,0,3,0.00,0,0,0.00,0,0,0,1752,1296,1524,0.00,0.00,0,0,1576,1550,1503,1477,1430,1563,1490,36,228,500,940,1,1,7125253,109,25.40,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.47,1401,20231218,8.78,1899,-19.75,20240116,1413,7.86,20240213,2795,-45.47,20230228,1401,8.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240215,160659,57,100.00,KONEX,,,N,N,N,N, ,N,1524,-25,5,-1.61,325351,213,36.85,1456,1529,1456,1781,1317,1549,1527.47,0.00,0,0,1611,1579,1517,1485,1423,1596,1502,36,232,500,960,1,1,7125253,109,25.40,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.47,1401,20231218,8.78,1899,-19.75,20240116,1413,7.86,20240213,2795,-45.47,20230228,1401,8.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240215,150705,57,100.00,KONEX,,,N,N,N,N, ,N,1524,-25,5,-1.61,317731,208,35.99,1456,1529,1456,1781,1317,1549,1527.55,0.00,0,0,1611,1579,1517,1485,1423,1596,1502,36,232,500,960,1,1,7125253,109,25.40,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.47,1401,20231218,8.78,1899,-19.75,20240116,1413,7.86,20240213,2795,-45.47,20230228,1401,8.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240215,140701,57,100.00,KONEX,,,N,N,N,N, ,N,1524,-25,5,-1.61,317731,208,35.99,1456,1529,1456,1781,1317,1549,1527.55,0.00,0,0,1611,1579,1517,1485,1423,1596,1502,36,232,500,960,1,1,7125253,109,25.40,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.47,1401,20231218,8.78,1899,-19.75,20240116,1413,7.86,20240213,2795,-45.47,20230228,1401,8.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240215,130652,57,100.00,KONEX,,,N,N,N,N, ,N,1524,-25,5,-1.61,317731,208,35.99,1456,1529,1456,1781,1317,1549,1527.55,0.00,0,0,1611,1579,1517,1485,1423,1596,1502,36,232,500,960,1,1,7125253,109,25.40,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.47,1401,20231218,8.78,1899,-19.75,20240116,1413,7.86,20240213,2795,-45.47,20230228,1401,8.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240215,120700,57,100.00,KONEX,,,N,N,N,N, ,N,1524,-25,5,-1.61,314750,206,35.64,1456,1529,1456,1781,1317,1549,1527.91,0.00,0,0,1611,1579,1517,1485,1423,1596,1502,36,232,500,960,1,1,7125253,109,25.40,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.47,1401,20231218,8.78,1899,-19.75,20240116,1413,7.86,20240213,2795,-45.47,20230228,1401,8.78,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240215,110656,57,100.00,KONEX,,,N,N,N,N, ,N,1529,-20,5,-1.29,311770,204,35.29,1456,1529,1456,1781,1317,1549,1528.28,0.00,0,0,1611,1579,1517,1485,1423,1596,1502,36,232,500,960,1,1,7125253,109,25.48,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.30,1401,20231218,9.14,1899,-19.48,20240116,1413,8.21,20240213,2795,-45.30,20230228,1401,9.14,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240215,100655,57,100.00,KONEX,,,N,N,N,N, ,N,1529,-20,5,-1.29,2985,2,0.35,1456,1529,1456,1781,1317,1549,1492.50,0.00,0,0,1611,1579,1517,1485,1423,1596,1502,36,232,500,960,1,1,7125253,109,25.48,0.29,12,0.00,60.00,5254.00,2795,20230228,-45.30,1401,20231218,9.14,1899,-19.48,20240116,1413,8.21,20240213,2795,-45.30,20230228,1401,9.14,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240215,090657,57,100.00,KONEX,,,N,N,N,N, ,N,1549,0,3,0.00,0,0,0.00,0,0,0,1781,1317,1549,0.00,0.00,0,0,1611,1579,1517,1485,1423,1596,1502,36,232,500,960,1,1,7125253,110,25.82,0.29,12,0.00,60.00,5254.00,2795,20230228,-44.58,1401,20231218,10.56,1899,-18.43,20240116,1413,9.62,20240213,2795,-44.58,20230228,1401,10.56,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240214,160652,57,100.00,KONEX,,,N,N,N,N, ,N,1549,-47,5,-2.94,865396,578,9.65,1455,1549,1455,1835,1357,1596,1497.22,0.00,0,0,1855,1725,1569,1439,1283,1647,1361,36,239,500,980,1,1,7125253,110,25.82,0.29,12,0.01,60.00,5254.00,2795,20230228,-44.58,1401,20231218,10.56,1899,-18.43,20240116,1413,9.62,20240213,2795,-44.58,20230228,1401,10.56,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240214,150652,57,100.00,KONEX,,,N,N,N,N, ,N,1549,-47,5,-2.94,865396,578,9.65,1455,1549,1455,1835,1357,1596,1497.22,0.00,0,0,1855,1725,1569,1439,1283,1647,1361,36,239,500,980,1,1,7125253,110,25.82,0.29,12,0.01,60.00,5254.00,2795,20230228,-44.58,1401,20231218,10.56,1899,-18.43,20240116,1413,9.62,20240213,2795,-44.58,20230228,1401,10.56,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240214,140650,57,100.00,KONEX,,,N,N,N,N, ,N,1549,-47,5,-2.94,829769,555,9.27,1455,1549,1455,1835,1357,1596,1495.08,0.00,0,0,1855,1725,1569,1439,1283,1647,1361,36,239,500,980,1,1,7125253,110,25.82,0.29,12,0.01,60.00,5254.00,2795,20230228,-44.58,1401,20231218,10.56,1899,-18.43,20240116,1413,9.62,20240213,2795,-44.58,20230228,1401,10.56,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240214,130652,57,100.00,KONEX,,,N,N,N,N, ,N,1549,-47,5,-2.94,829769,555,9.27,1455,1549,1455,1835,1357,1596,1495.08,0.00,0,0,1855,1725,1569,1439,1283,1647,1361,36,239,500,980,1,1,7125253,110,25.82,0.29,12,0.01,60.00,5254.00,2795,20230228,-44.58,1401,20231218,10.56,1899,-18.43,20240116,1413,9.62,20240213,2795,-44.58,20230228,1401,10.56,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240214,120646,57,100.00,KONEX,,,N,N,N,N, ,N,1549,-47,5,-2.94,829769,555,9.27,1455,1549,1455,1835,1357,1596,1495.08,0.00,0,0,1855,1725,1569,1439,1283,1647,1361,36,239,500,980,1,1,7125253,110,25.82,0.29,12,0.01,60.00,5254.00,2795,20230228,-44.58,1401,20231218,10.56,1899,-18.43,20240116,1413,9.62,20240213,2795,-44.58,20230228,1401,10.56,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240214,110653,57,100.00,KONEX,,,N,N,N,N, ,N,1457,-139,5,-8.71,826671,553,9.24,1455,1549,1455,1835,1357,1596,1494.88,0.00,0,0,1855,1725,1569,1439,1283,1647,1361,36,239,500,980,1,1,7125253,104,24.28,0.28,12,0.01,60.00,5254.00,2795,20230228,-47.87,1401,20231218,4.00,1899,-23.28,20240116,1413,3.11,20240213,2795,-47.87,20230228,1401,4.00,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240214,090643,57,100.00,KONEX,,,N,N,N,N, ,N,1596,0,3,0.00,0,0,0.00,0,0,0,1835,1357,1596,0.00,0.00,0,0,1855,1725,1569,1439,1283,1647,1361,36,239,500,980,1,1,7125253,114,26.60,0.30,12,0.00,60.00,5254.00,2795,20230228,-42.90,1401,20231218,13.92,1899,-15.96,20240116,1413,12.95,20240213,2795,-42.90,20230228,1401,13.92,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240213,160644,57,100.00,KONEX,,,N,N,N,N, ,N,1596,46,2,2.97,8863157,5987,4867.48,1699,1699,1413,1782,1318,1550,1480.40,0.00,0,0,1609,1579,1520,1490,1431,1594,1505,36,232,500,960,1,1,7125253,114,26.60,0.30,12,0.08,60.00,5254.00,2795,20230228,-42.90,1401,20231218,13.92,1899,-15.96,20240116,1413,12.95,20240213,2795,-42.90,20230228,1401,13.92,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240213,150641,57,100.00,KONEX,,,N,N,N,N, ,N,1596,46,2,2.97,8863157,5987,4867.48,1699,1699,1413,1782,1318,1550,1480.40,0.00,0,0,1609,1579,1520,1490,1431,1594,1505,36,232,500,960,1,1,7125253,114,26.60,0.30,12,0.08,60.00,5254.00,2795,20230228,-42.90,1401,20231218,13.92,1899,-15.96,20240116,1413,12.95,20240213,2795,-42.90,20230228,1401,13.92,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240213,140649,57,100.00,KONEX,,,N,N,N,N, ,N,1499,-51,5,-3.29,8681681,5866,4769.11,1699,1699,1413,1782,1318,1550,1480.00,0.00,0,0,1609,1579,1520,1490,1431,1594,1505,36,232,500,960,1,1,7125253,107,24.98,0.29,12,0.08,60.00,5254.00,2795,20230228,-46.37,1401,20231218,7.00,1899,-21.06,20240116,1413,6.09,20240213,2795,-46.37,20230228,1401,7.00,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240213,130641,57,100.00,KONEX,,,N,N,N,N, ,N,1499,-51,5,-3.29,8519789,5758,4681.30,1699,1699,1413,1782,1318,1550,1479.64,0.00,0,0,1609,1579,1520,1490,1431,1594,1505,36,232,500,960,1,1,7125253,107,24.98,0.29,12,0.08,60.00,5254.00,2795,20230228,-46.37,1401,20231218,7.00,1899,-21.06,20240116,1413,6.09,20240213,2795,-46.37,20230228,1401,7.00,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240213,120650,57,100.00,KONEX,,,N,N,N,N, ,N,1499,-51,5,-3.29,3016960,2087,1696.75,1699,1699,1413,1782,1318,1550,1445.60,0.00,0,0,1609,1579,1520,1490,1431,1594,1505,36,232,500,960,1,1,7125253,107,24.98,0.29,12,0.03,60.00,5254.00,2795,20230228,-46.37,1401,20231218,7.00,1899,-21.06,20240116,1413,6.09,20240213,2795,-46.37,20230228,1401,7.00,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240213,110649,57,100.00,KONEX,,,N,N,N,N, ,N,1499,-51,5,-3.29,3015461,2086,1695.93,1699,1699,1413,1782,1318,1550,1445.57,0.00,0,0,1609,1579,1520,1490,1431,1594,1505,36,232,500,960,1,1,7125253,107,24.98,0.29,12,0.03,60.00,5254.00,2795,20230228,-46.37,1401,20231218,7.00,1899,-21.06,20240116,1413,6.09,20240213,2795,-46.37,20230228,1401,7.00,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20240213,100542,57,100.00,KONEX,,,N,N,N,N, ,N,1499,-51,5,-3.29,3015461,2086,1695.93,1699,1699,1413,1782,1318,1550,1445.57,0.00,0,0,1609,1579,1520,1490,1431,1594,1505,36,232,500,960,1,1,7125253,107,24.98,0.29,12,0.03,60.00,5254.00,2795,20230228,-46.37,1401,20231218,7.00,1899,-21.06,20240116,1413,6.09,20240213,2795,-46.37,20230228,1401,7.00,20231218,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N