KissMeData/217320/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
20240229,160928,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,5,435,500,1740,5,1,1050000,30,-10.39,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.79,2260,20240206,28.32,3420,-15.20,20240222,2260,28.32,20240206,7590,-61.79,20230418,2260,28.32,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240229,150932,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,5,435,500,1740,5,1,1050000,30,-10.39,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.79,2260,20240206,28.32,3420,-15.20,20240222,2260,28.32,20240206,7590,-61.79,20230418,2260,28.32,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240229,140933,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,5,435,500,1740,5,1,1050000,30,-10.39,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.79,2260,20240206,28.32,3420,-15.20,20240222,2260,28.32,20240206,7590,-61.79,20230418,2260,28.32,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240229,130930,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,5,435,500,1740,5,1,1050000,30,-10.39,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.79,2260,20240206,28.32,3420,-15.20,20240222,2260,28.32,20240206,7590,-61.79,20230418,2260,28.32,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240229,120931,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,5,435,500,1740,5,1,1050000,30,-10.39,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.79,2260,20240206,28.32,3420,-15.20,20240222,2260,28.32,20240206,7590,-61.79,20230418,2260,28.32,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240229,110933,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,5,435,500,1740,5,1,1050000,30,-10.39,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.79,2260,20240206,28.32,3420,-15.20,20240222,2260,28.32,20240206,7590,-61.79,20230418,2260,28.32,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240229,100934,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,5,435,500,1740,5,1,1050000,30,-10.39,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.79,2260,20240206,28.32,3420,-15.20,20240222,2260,28.32,20240206,7590,-61.79,20230418,2260,28.32,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240229,090931,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,5,435,500,1740,5,1,1050000,30,-10.39,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.79,2260,20240206,28.32,3420,-15.20,20240222,2260,28.32,20240206,7590,-61.79,20230418,2260,28.32,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240228,160838,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-10,5,-0.34,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,30,-10.39,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.79,2260,20240206,28.32,3420,-15.20,20240222,2260,28.32,20240206,7590,-61.79,20230418,2260,28.32,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240228,150837,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240228,140931,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240228,130930,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240228,120933,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240228,110854,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240228,100929,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240228,090933,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240227,160930,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240227,150930,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240227,140927,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240227,130850,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240227,120931,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240227,110930,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240227,100925,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240227,090930,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240226,160925,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,29100,10,25.00,2910,2910,2910,3345,2475,2910,2910.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240226,150921,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,29100,10,25.00,2910,2910,2910,3345,2475,2910,2910.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240226,140924,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,29100,10,25.00,2910,2910,2910,3345,2475,2910,2910.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240226,130918,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,29100,10,25.00,2910,2910,2910,3345,2475,2910,2910.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240226,120917,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240226,110917,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240226,100914,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240226,090913,57,100.00,KONEX,,,N,N,N,N, ,N,2910,0,3,0.00,0,0,0.00,0,0,0,3345,2475,2910,0.00,0.00,0,0,2910,2910,2910,2910,2910,2910,2910,5,435,500,1740,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240223,160914,57,100.00,KONEX,,,N,N,N,N, ,N,2910,-510,4,-14.91,116400,40,0.00,2910,2910,2910,3930,2910,3420,2910.00,0.00,0,0,3420,3420,3420,3420,3420,3420,3420,5,510,500,2050,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240223,150908,57,100.00,KONEX,,,N,N,N,N, ,N,2910,-510,4,-14.91,116400,40,0.00,2910,2910,2910,3930,2910,3420,2910.00,0.00,0,0,3420,3420,3420,3420,3420,3420,3420,5,510,500,2050,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240223,140910,57,100.00,KONEX,,,N,N,N,N, ,N,2910,-510,4,-14.91,116400,40,0.00,2910,2910,2910,3930,2910,3420,2910.00,0.00,0,0,3420,3420,3420,3420,3420,3420,3420,5,510,500,2050,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240223,130906,57,100.00,KONEX,,,N,N,N,N, ,N,2910,-510,4,-14.91,116400,40,0.00,2910,2910,2910,3930,2910,3420,2910.00,0.00,0,0,3420,3420,3420,3420,3420,3420,3420,5,510,500,2050,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240223,120909,57,100.00,KONEX,,,N,N,N,N, ,N,2910,-510,4,-14.91,116400,40,0.00,2910,2910,2910,3930,2910,3420,2910.00,0.00,0,0,3420,3420,3420,3420,3420,3420,3420,5,510,500,2050,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240223,110859,57,100.00,KONEX,,,N,N,N,N, ,N,2910,-510,4,-14.91,116400,40,0.00,2910,2910,2910,3930,2910,3420,2910.00,0.00,0,0,3420,3420,3420,3420,3420,3420,3420,5,510,500,2050,5,1,1050000,31,-10.43,1.04,12,0.00,-279.00,2787.00,7590,20230418,-61.66,2260,20240206,28.76,3420,-14.91,20240222,2260,28.76,20240206,7590,-61.66,20230418,2260,28.76,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240223,100904,57,100.00,KONEX,,,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,3930,2910,3420,0.00,0.00,0,0,3420,3420,3420,3420,3420,3420,3420,5,510,500,2050,5,1,1050000,36,-12.26,1.23,12,0.00,-279.00,2787.00,7590,20230418,-54.94,2260,20240206,51.33,3420,0.00,20240222,2260,51.33,20240206,7590,-54.94,20230418,2260,51.33,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240223,090907,57,100.00,KONEX,,,N,N,N,N, ,N,3420,0,3,0.00,0,0,0.00,0,0,0,3930,2910,3420,0.00,0.00,0,0,3420,3420,3420,3420,3420,3420,3420,5,510,500,2050,5,1,1050000,36,-12.26,1.23,12,0.00,-279.00,2787.00,7590,20230418,-54.94,2260,20240206,51.33,3420,0.00,20240222,2260,51.33,20240206,7590,-54.94,20230418,2260,51.33,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240222,160853,57,100.00,KONEX,,,N,N,N,N, ,N,3420,435,2,14.57,0,0,0.00,0,0,0,3430,2540,2985,0.00,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,5,445,500,1790,5,1,1050000,36,-12.26,1.23,12,0.00,-279.00,2787.00,7590,20230418,-54.94,2260,20240206,51.33,3120,9.62,20240102,2260,51.33,20240206,7590,-54.94,20230418,2260,51.33,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240222,150903,57,100.00,KONEX,,,N,N,N,N, ,N,2985,0,3,0.00,0,0,0.00,0,0,0,3430,2540,2985,0.00,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,5,445,500,1790,5,1,1050000,31,-10.70,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.67,2260,20240206,32.08,3120,-4.33,20240102,2260,32.08,20240206,7590,-60.67,20230418,2260,32.08,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240222,140901,57,100.00,KONEX,,,N,N,N,N, ,N,2985,0,3,0.00,0,0,0.00,0,0,0,3430,2540,2985,0.00,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,5,445,500,1790,5,1,1050000,31,-10.70,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.67,2260,20240206,32.08,3120,-4.33,20240102,2260,32.08,20240206,7590,-60.67,20230418,2260,32.08,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240222,130848,57,100.00,KONEX,,,N,N,N,N, ,N,2985,0,3,0.00,0,0,0.00,0,0,0,3430,2540,2985,0.00,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,5,445,500,1790,5,1,1050000,31,-10.70,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.67,2260,20240206,32.08,3120,-4.33,20240102,2260,32.08,20240206,7590,-60.67,20230418,2260,32.08,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240222,120859,57,100.00,KONEX,,,N,N,N,N, ,N,2985,0,3,0.00,0,0,0.00,0,0,0,3430,2540,2985,0.00,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,5,445,500,1790,5,1,1050000,31,-10.70,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.67,2260,20240206,32.08,3120,-4.33,20240102,2260,32.08,20240206,7590,-60.67,20230418,2260,32.08,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240222,110856,57,100.00,KONEX,,,N,N,N,N, ,N,2985,0,3,0.00,0,0,0.00,0,0,0,3430,2540,2985,0.00,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,5,445,500,1790,5,1,1050000,31,-10.70,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.67,2260,20240206,32.08,3120,-4.33,20240102,2260,32.08,20240206,7590,-60.67,20230418,2260,32.08,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240222,100848,57,100.00,KONEX,,,N,N,N,N, ,N,2985,0,3,0.00,0,0,0.00,0,0,0,3430,2540,2985,0.00,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,5,445,500,1790,5,1,1050000,31,-10.70,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.67,2260,20240206,32.08,3120,-4.33,20240102,2260,32.08,20240206,7590,-60.67,20230418,2260,32.08,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240222,090903,57,100.00,KONEX,,,N,N,N,N, ,N,2985,0,3,0.00,0,0,0.00,0,0,0,3430,2540,2985,0.00,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,5,445,500,1790,5,1,1050000,31,-10.70,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.67,2260,20240206,32.08,3120,-4.33,20240102,2260,32.08,20240206,7590,-60.67,20230418,2260,32.08,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240221,160855,57,100.00,KONEX,,,N,N,N,N, ,N,2985,-5,5,-0.17,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.70,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.67,2260,20240206,32.08,3120,-4.33,20240102,2260,32.08,20240206,7590,-60.67,20230418,2260,32.08,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240221,150848,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240221,140845,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240221,130846,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240221,120848,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240221,110854,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240221,100847,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240221,090846,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240220,160840,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240220,150840,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240220,140838,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240220,130841,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240220,120835,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240220,110837,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240220,100829,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240220,090845,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240219,160840,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-5,5,-0.17,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.72,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.61,2260,20240206,32.30,3120,-4.17,20240102,2260,32.30,20240206,7590,-60.61,20230418,2260,32.30,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240219,150844,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240219,140844,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240219,130843,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240219,120841,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240219,110840,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240219,100835,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240219,090836,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240216,160831,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240216,150837,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240216,140841,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240216,130833,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240216,120837,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240216,110843,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240216,100837,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240216,090830,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240215,160829,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240215,150835,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240215,140829,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240215,130812,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240215,120830,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240215,110824,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240215,100824,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240215,090827,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240214,160820,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3455,3225,2765,2535,2075,3340,2650,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240214,150822,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3455,3225,2765,2535,2075,3340,2650,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240214,140817,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3455,3225,2765,2535,2075,3340,2650,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240214,130821,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3455,3225,2765,2535,2075,3340,2650,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240214,120815,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3455,3225,2765,2535,2075,3340,2650,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240214,110820,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3455,3225,2765,2535,2075,3340,2650,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240214,090810,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3455,3225,2765,2535,2075,3340,2650,5,445,500,1790,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240213,160810,57,100.00,KONEX,,,N,N,N,N, ,N,2995,345,2,13.02,5300,2,0.00,2305,2995,2305,3045,2255,2650,2650.00,0.00,0,0,2650,2650,2650,2650,2650,2650,2650,5,395,500,1590,5,1,1050000,31,-10.73,1.07,12,0.00,-279.00,2787.00,7590,20230418,-60.54,2260,20240206,32.52,3120,-4.01,20240102,2260,32.52,20240206,7590,-60.54,20230418,2260,32.52,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240213,150807,57,100.00,KONEX,,,N,N,N,N, ,N,2305,-345,5,-13.02,2305,1,0.00,2305,2305,2305,3045,2255,2650,2305.00,0.00,0,0,2650,2650,2650,2650,2650,2650,2650,5,395,500,1590,5,1,1050000,24,-8.26,0.83,12,0.00,-279.00,2787.00,7590,20230418,-69.63,2260,20240206,1.99,3120,-26.12,20240102,2260,1.99,20240206,7590,-69.63,20230418,2260,1.99,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240213,140816,57,100.00,KONEX,,,N,N,N,N, ,N,2305,-345,5,-13.02,2305,1,0.00,2305,2305,2305,3045,2255,2650,2305.00,0.00,0,0,2650,2650,2650,2650,2650,2650,2650,5,395,500,1590,5,1,1050000,24,-8.26,0.83,12,0.00,-279.00,2787.00,7590,20230418,-69.63,2260,20240206,1.99,3120,-26.12,20240102,2260,1.99,20240206,7590,-69.63,20230418,2260,1.99,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240213,130806,57,100.00,KONEX,,,N,N,N,N, ,N,2305,-345,5,-13.02,2305,1,0.00,2305,2305,2305,3045,2255,2650,2305.00,0.00,0,0,2650,2650,2650,2650,2650,2650,2650,5,395,500,1590,5,1,1050000,24,-8.26,0.83,12,0.00,-279.00,2787.00,7590,20230418,-69.63,2260,20240206,1.99,3120,-26.12,20240102,2260,1.99,20240206,7590,-69.63,20230418,2260,1.99,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240213,120816,57,100.00,KONEX,,,N,N,N,N, ,N,2305,-345,5,-13.02,2305,1,0.00,2305,2305,2305,3045,2255,2650,2305.00,0.00,0,0,2650,2650,2650,2650,2650,2650,2650,5,395,500,1590,5,1,1050000,24,-8.26,0.83,12,0.00,-279.00,2787.00,7590,20230418,-69.63,2260,20240206,1.99,3120,-26.12,20240102,2260,1.99,20240206,7590,-69.63,20230418,2260,1.99,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240213,110835,57,100.00,KONEX,,,N,N,N,N, ,N,2305,-345,5,-13.02,2305,1,0.00,2305,2305,2305,3045,2255,2650,2305.00,0.00,0,0,2650,2650,2650,2650,2650,2650,2650,5,395,500,1590,5,1,1050000,24,-8.26,0.83,12,0.00,-279.00,2787.00,7590,20230418,-69.63,2260,20240206,1.99,3120,-26.12,20240102,2260,1.99,20240206,7590,-69.63,20230418,2260,1.99,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240213,100651,57,100.00,KONEX,,,N,N,N,N, ,N,2305,-345,5,-13.02,2305,1,0.00,2305,2305,2305,3045,2255,2650,2305.00,0.00,0,0,2650,2650,2650,2650,2650,2650,2650,5,395,500,1590,5,1,1050000,24,-8.26,0.83,12,0.00,-279.00,2787.00,7590,20230418,-69.63,2260,20240206,1.99,3120,-26.12,20240102,2260,1.99,20240206,7590,-69.63,20230418,2260,1.99,20240206,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N