KissMeData/224760/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
20240229,160938,57,100.00,KONEX,,,N,N,N,N, ,N,3950,-50,5,-1.25,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,156,4.06,0.39,12,0.00,972.00,10018.00,6770,20230920,-41.65,2530,20230227,56.13,6350,-37.80,20240111,3600,9.72,20240219,6770,-41.65,20230920,2565,54.00,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240229,150941,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240229,140943,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240229,130940,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240229,120941,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240229,110943,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240229,100944,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240229,090941,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240228,160847,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,80000,20,39.22,4000,4000,4000,4600,3400,4000,4000.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240228,150846,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,80000,20,39.22,4000,4000,4000,4600,3400,4000,4000.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240228,140940,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,80000,20,39.22,4000,4000,4000,4600,3400,4000,4000.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240228,130940,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,80000,20,39.22,4000,4000,4000,4600,3400,4000,4000.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240228,120943,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,80000,20,39.22,4000,4000,4000,4600,3400,4000,4000.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240228,110902,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,80000,20,39.22,4000,4000,4000,4600,3400,4000,4000.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240228,100938,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,80000,20,39.22,4000,4000,4000,4600,3400,4000,4000.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240228,090943,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,80000,20,39.22,4000,4000,4000,4600,3400,4000,4000.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2565,55.95,20230310,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240227,160940,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-30,5,-0.74,204000,51,0.00,4000,4000,4000,4630,3430,4030,4000.00,0.00,0,0,4030,4030,4030,4030,4030,4030,4030,20,600,500,2410,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2530,58.10,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240227,150940,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-30,5,-0.74,204000,51,0.00,4000,4000,4000,4630,3430,4030,4000.00,0.00,0,0,4030,4030,4030,4030,4030,4030,4030,20,600,500,2410,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2530,58.10,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240227,140937,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-30,5,-0.74,204000,51,0.00,4000,4000,4000,4630,3430,4030,4000.00,0.00,0,0,4030,4030,4030,4030,4030,4030,4030,20,600,500,2410,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2530,58.10,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240227,130900,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-30,5,-0.74,204000,51,0.00,4000,4000,4000,4630,3430,4030,4000.00,0.00,0,0,4030,4030,4030,4030,4030,4030,4030,20,600,500,2410,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2530,58.10,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240227,120941,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-30,5,-0.74,204000,51,0.00,4000,4000,4000,4630,3430,4030,4000.00,0.00,0,0,4030,4030,4030,4030,4030,4030,4030,20,600,500,2410,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2530,58.10,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240227,110940,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-30,5,-0.74,4000,1,0.00,4000,4000,4000,4630,3430,4030,4000.00,0.00,0,0,4030,4030,4030,4030,4030,4030,4030,20,600,500,2410,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2530,58.10,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240227,100935,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-30,5,-0.74,4000,1,0.00,4000,4000,4000,4630,3430,4030,4000.00,0.00,0,0,4030,4030,4030,4030,4030,4030,4030,20,600,500,2410,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2530,58.10,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240227,090940,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-30,5,-0.74,4000,1,0.00,4000,4000,4000,4630,3430,4030,4000.00,0.00,0,0,4030,4030,4030,4030,4030,4030,4030,20,600,500,2410,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2530,20230227,58.10,6350,-37.01,20240111,3600,11.11,20240219,6770,-40.92,20230920,2530,58.10,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240226,160935,57,100.00,KONEX,,,N,N,N,N, ,N,4030,-710,4,-14.98,0,0,0.00,0,0,0,5450,4030,4740,0.00,0.00,0,0,4740,4740,4740,4740,4740,4740,4740,20,710,500,2840,5,1,3939700,159,4.15,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.47,2525,20230220,59.60,6350,-36.54,20240111,3600,11.94,20240219,6770,-40.47,20230920,2530,59.29,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240226,150931,57,100.00,KONEX,,,N,N,N,N, ,N,4740,0,3,0.00,0,0,0.00,0,0,0,5450,4030,4740,0.00,0.00,0,0,4740,4740,4740,4740,4740,4740,4740,20,710,500,2840,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240226,140934,57,100.00,KONEX,,,N,N,N,N, ,N,4740,0,3,0.00,0,0,0.00,0,0,0,5450,4030,4740,0.00,0.00,0,0,4740,4740,4740,4740,4740,4740,4740,20,710,500,2840,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240226,130927,57,100.00,KONEX,,,N,N,N,N, ,N,4740,0,3,0.00,0,0,0.00,0,0,0,5450,4030,4740,0.00,0.00,0,0,4740,4740,4740,4740,4740,4740,4740,20,710,500,2840,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240226,120927,57,100.00,KONEX,,,N,N,N,N, ,N,4740,0,3,0.00,0,0,0.00,0,0,0,5450,4030,4740,0.00,0.00,0,0,4740,4740,4740,4740,4740,4740,4740,20,710,500,2840,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240226,110926,57,100.00,KONEX,,,N,N,N,N, ,N,4740,0,3,0.00,0,0,0.00,0,0,0,5450,4030,4740,0.00,0.00,0,0,4740,4740,4740,4740,4740,4740,4740,20,710,500,2840,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240226,100923,57,100.00,KONEX,,,N,N,N,N, ,N,4740,0,3,0.00,0,0,0.00,0,0,0,5450,4030,4740,0.00,0.00,0,0,4740,4740,4740,4740,4740,4740,4740,20,710,500,2840,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240226,090923,57,100.00,KONEX,,,N,N,N,N, ,N,4740,0,3,0.00,0,0,0.00,0,0,0,5450,4030,4740,0.00,0.00,0,0,4740,4740,4740,4740,4740,4740,4740,20,710,500,2840,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240223,160923,57,100.00,KONEX,,,N,N,N,N, ,N,4740,615,1,14.91,4740,1,100.00,4740,4740,4740,4740,3510,4125,4740.00,0.00,0,0,4125,4125,4125,4125,4125,4125,4125,20,615,500,2470,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240223,150917,57,100.00,KONEX,,,N,N,N,N, ,N,4740,615,1,14.91,4740,1,100.00,4740,4740,4740,4740,3510,4125,4740.00,0.00,0,0,4125,4125,4125,4125,4125,4125,4125,20,615,500,2470,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240223,140919,57,100.00,KONEX,,,N,N,N,N, ,N,4740,615,1,14.91,4740,1,100.00,4740,4740,4740,4740,3510,4125,4740.00,0.00,0,0,4125,4125,4125,4125,4125,4125,4125,20,615,500,2470,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240223,130916,57,100.00,KONEX,,,N,N,N,N, ,N,4740,615,1,14.91,4740,1,100.00,4740,4740,4740,4740,3510,4125,4740.00,0.00,0,0,4125,4125,4125,4125,4125,4125,4125,20,615,500,2470,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240223,120919,57,100.00,KONEX,,,N,N,N,N, ,N,4740,615,1,14.91,4740,1,100.00,4740,4740,4740,4740,3510,4125,4740.00,0.00,0,0,4125,4125,4125,4125,4125,4125,4125,20,615,500,2470,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240223,110907,57,100.00,KONEX,,,N,N,N,N, ,N,4740,615,1,14.91,4740,1,100.00,4740,4740,4740,4740,3510,4125,4740.00,0.00,0,0,4125,4125,4125,4125,4125,4125,4125,20,615,500,2470,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240223,100914,57,100.00,KONEX,,,N,N,N,N, ,N,4740,615,1,14.91,4740,1,100.00,4740,4740,4740,4740,3510,4125,4740.00,0.00,0,0,4125,4125,4125,4125,4125,4125,4125,20,615,500,2470,5,1,3939700,187,4.88,0.47,12,0.00,972.00,10018.00,6770,20230920,-29.99,2525,20230220,87.72,6350,-25.35,20240111,3600,31.67,20240219,6770,-29.99,20230920,2530,87.35,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240223,090916,57,100.00,KONEX,,,N,N,N,N, ,N,4125,0,3,0.00,0,0,0.00,0,0,0,4740,3510,4125,0.00,0.00,0,0,4125,4125,4125,4125,4125,4125,4125,20,615,500,2470,5,1,3939700,163,4.24,0.41,12,0.00,972.00,10018.00,6770,20230920,-39.07,2525,20230220,63.37,6350,-35.04,20240111,3600,14.58,20240219,6770,-39.07,20230920,2530,63.04,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240222,160903,57,100.00,KONEX,,,N,N,N,N, ,N,4125,515,2,14.27,4125,1,100.00,4125,4125,4125,4150,3070,3610,4125.00,0.00,0,0,3610,3610,3610,3610,3610,3610,3610,20,540,500,2160,5,1,3939700,163,4.24,0.41,12,0.00,972.00,10018.00,6770,20230920,-39.07,2525,20230216,63.37,6350,-35.04,20240111,3600,14.58,20240219,6770,-39.07,20230920,2530,63.04,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240222,150913,57,100.00,KONEX,,,N,N,N,N, ,N,3610,0,3,0.00,0,0,0.00,0,0,0,4150,3070,3610,0.00,0.00,0,0,3610,3610,3610,3610,3610,3610,3610,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.68,2525,20230216,42.97,6350,-43.15,20240111,3600,0.28,20240219,6770,-46.68,20230920,2530,42.69,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240222,140910,57,100.00,KONEX,,,N,N,N,N, ,N,3610,0,3,0.00,0,0,0.00,0,0,0,4150,3070,3610,0.00,0.00,0,0,3610,3610,3610,3610,3610,3610,3610,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.68,2525,20230216,42.97,6350,-43.15,20240111,3600,0.28,20240219,6770,-46.68,20230920,2530,42.69,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240222,130857,57,100.00,KONEX,,,N,N,N,N, ,N,3610,0,3,0.00,0,0,0.00,0,0,0,4150,3070,3610,0.00,0.00,0,0,3610,3610,3610,3610,3610,3610,3610,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.68,2525,20230216,42.97,6350,-43.15,20240111,3600,0.28,20240219,6770,-46.68,20230920,2530,42.69,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240222,120909,57,100.00,KONEX,,,N,N,N,N, ,N,3610,0,3,0.00,0,0,0.00,0,0,0,4150,3070,3610,0.00,0.00,0,0,3610,3610,3610,3610,3610,3610,3610,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.68,2525,20230216,42.97,6350,-43.15,20240111,3600,0.28,20240219,6770,-46.68,20230920,2530,42.69,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240222,110906,57,100.00,KONEX,,,N,N,N,N, ,N,3610,0,3,0.00,0,0,0.00,0,0,0,4150,3070,3610,0.00,0.00,0,0,3610,3610,3610,3610,3610,3610,3610,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.68,2525,20230216,42.97,6350,-43.15,20240111,3600,0.28,20240219,6770,-46.68,20230920,2530,42.69,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240222,100857,57,100.00,KONEX,,,N,N,N,N, ,N,3610,0,3,0.00,0,0,0.00,0,0,0,4150,3070,3610,0.00,0.00,0,0,3610,3610,3610,3610,3610,3610,3610,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.68,2525,20230216,42.97,6350,-43.15,20240111,3600,0.28,20240219,6770,-46.68,20230920,2530,42.69,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240222,090913,57,100.00,KONEX,,,N,N,N,N, ,N,3610,0,3,0.00,0,0,0.00,0,0,0,4150,3070,3610,0.00,0.00,0,0,3610,3610,3610,3610,3610,3610,3610,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.68,2525,20230216,42.97,6350,-43.15,20240111,3600,0.28,20240219,6770,-46.68,20230920,2530,42.69,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240221,160904,57,100.00,KONEX,,,N,N,N,N, ,N,3610,5,2,0.14,3610,1,0.00,3610,3610,3610,4145,3065,3605,3610.00,0.00,0,0,3605,3605,3605,3605,3605,3605,3605,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.68,2525,20230216,42.97,6350,-43.15,20240111,3600,0.28,20240219,6770,-46.68,20230920,2530,42.69,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240221,150857,57,100.00,KONEX,,,N,N,N,N, ,N,3610,5,2,0.14,3610,1,0.00,3610,3610,3610,4145,3065,3605,3610.00,0.00,0,0,3605,3605,3605,3605,3605,3605,3605,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.68,2525,20230216,42.97,6350,-43.15,20240111,3600,0.28,20240219,6770,-46.68,20230920,2530,42.69,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240221,140855,57,100.00,KONEX,,,N,N,N,N, ,N,3610,5,2,0.14,3610,1,0.00,3610,3610,3610,4145,3065,3605,3610.00,0.00,0,0,3605,3605,3605,3605,3605,3605,3605,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.68,2525,20230216,42.97,6350,-43.15,20240111,3600,0.28,20240219,6770,-46.68,20230920,2530,42.69,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240221,130855,57,100.00,KONEX,,,N,N,N,N, ,N,3605,0,3,0.00,0,0,0.00,0,0,0,4145,3065,3605,0.00,0.00,0,0,3605,3605,3605,3605,3605,3605,3605,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.75,2525,20230216,42.77,6350,-43.23,20240111,3600,0.14,20240219,6770,-46.75,20230920,2530,42.49,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240221,120857,57,100.00,KONEX,,,N,N,N,N, ,N,3605,0,3,0.00,0,0,0.00,0,0,0,4145,3065,3605,0.00,0.00,0,0,3605,3605,3605,3605,3605,3605,3605,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.75,2525,20230216,42.77,6350,-43.23,20240111,3600,0.14,20240219,6770,-46.75,20230920,2530,42.49,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240221,110903,57,100.00,KONEX,,,N,N,N,N, ,N,3605,0,3,0.00,0,0,0.00,0,0,0,4145,3065,3605,0.00,0.00,0,0,3605,3605,3605,3605,3605,3605,3605,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.75,2525,20230216,42.77,6350,-43.23,20240111,3600,0.14,20240219,6770,-46.75,20230920,2530,42.49,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240221,100856,57,100.00,KONEX,,,N,N,N,N, ,N,3605,0,3,0.00,0,0,0.00,0,0,0,4145,3065,3605,0.00,0.00,0,0,3605,3605,3605,3605,3605,3605,3605,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.75,2525,20230216,42.77,6350,-43.23,20240111,3600,0.14,20240219,6770,-46.75,20230920,2530,42.49,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240221,090855,57,100.00,KONEX,,,N,N,N,N, ,N,3605,0,3,0.00,0,0,0.00,0,0,0,4145,3065,3605,0.00,0.00,0,0,3605,3605,3605,3605,3605,3605,3605,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.75,2525,20230216,42.77,6350,-43.23,20240111,3600,0.14,20240219,6770,-46.75,20230920,2530,42.49,20230227,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240220,160849,57,100.00,KONEX,,,N,N,N,N, ,N,3605,5,2,0.14,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,20,540,500,2160,5,1,3939700,142,3.71,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.75,2525,20230216,42.77,6350,-43.23,20240111,3600,0.14,20240219,6770,-46.75,20230920,2525,42.77,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240220,150849,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,20,540,500,2160,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2525,20230216,42.57,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240220,140847,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,20,540,500,2160,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2525,20230216,42.57,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240220,130850,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,20,540,500,2160,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2525,20230216,42.57,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240220,120844,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,20,540,500,2160,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2525,20230216,42.57,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240220,110846,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,20,540,500,2160,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2525,20230216,42.57,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240220,100838,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,20,540,500,2160,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2525,20230216,42.57,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240220,090854,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,20,540,500,2160,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2525,20230216,42.57,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240219,160849,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-585,5,-13.98,457200,127,12700.00,3600,3600,3600,4810,3560,4185,3600.00,0.00,0,0,4185,4185,4185,4185,4185,4185,4185,20,625,500,2510,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2480,20230213,45.16,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240219,150853,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-585,5,-13.98,457200,127,12700.00,3600,3600,3600,4810,3560,4185,3600.00,0.00,0,0,4185,4185,4185,4185,4185,4185,4185,20,625,500,2510,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2480,20230213,45.16,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240219,140853,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-585,5,-13.98,457200,127,12700.00,3600,3600,3600,4810,3560,4185,3600.00,0.00,0,0,4185,4185,4185,4185,4185,4185,4185,20,625,500,2510,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2480,20230213,45.16,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240219,130852,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-585,5,-13.98,457200,127,12700.00,3600,3600,3600,4810,3560,4185,3600.00,0.00,0,0,4185,4185,4185,4185,4185,4185,4185,20,625,500,2510,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2480,20230213,45.16,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240219,120850,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-585,5,-13.98,457200,127,12700.00,3600,3600,3600,4810,3560,4185,3600.00,0.00,0,0,4185,4185,4185,4185,4185,4185,4185,20,625,500,2510,5,1,3939700,142,3.70,0.36,12,0.00,972.00,10018.00,6770,20230920,-46.82,2480,20230213,45.16,6350,-43.31,20240111,3600,0.00,20240219,6770,-46.82,20230920,2525,42.57,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240219,110848,57,100.00,KONEX,,,N,N,N,N, ,N,4185,0,3,0.00,0,0,0.00,0,0,0,4810,3560,4185,0.00,0.00,0,0,4185,4185,4185,4185,4185,4185,4185,20,625,500,2510,5,1,3939700,165,4.31,0.42,12,0.00,972.00,10018.00,6770,20230920,-38.18,2480,20230213,68.75,6350,-34.09,20240111,4000,4.62,20240131,6770,-38.18,20230920,2525,65.74,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240219,100845,57,100.00,KONEX,,,N,N,N,N, ,N,4185,0,3,0.00,0,0,0.00,0,0,0,4810,3560,4185,0.00,0.00,0,0,4185,4185,4185,4185,4185,4185,4185,20,625,500,2510,5,1,3939700,165,4.31,0.42,12,0.00,972.00,10018.00,6770,20230920,-38.18,2480,20230213,68.75,6350,-34.09,20240111,4000,4.62,20240131,6770,-38.18,20230920,2525,65.74,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240219,090845,57,100.00,KONEX,,,N,N,N,N, ,N,4185,0,3,0.00,0,0,0.00,0,0,0,4810,3560,4185,0.00,0.00,0,0,4185,4185,4185,4185,4185,4185,4185,20,625,500,2510,5,1,3939700,165,4.31,0.42,12,0.00,972.00,10018.00,6770,20230920,-38.18,2480,20230213,68.75,6350,-34.09,20240111,4000,4.62,20240131,6770,-38.18,20230920,2525,65.74,20230220,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240216,160839,57,100.00,KONEX,,,N,N,N,N, ,N,4185,185,2,4.62,4185,1,0.00,4185,4185,4185,4600,3400,4000,4185.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,165,4.31,0.42,12,0.00,972.00,10018.00,6770,20230920,-38.18,2480,20230213,68.75,6350,-34.09,20240111,4000,4.62,20240131,6770,-38.18,20230920,2525,65.74,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240216,150846,57,100.00,KONEX,,,N,N,N,N, ,N,4185,185,2,4.62,4185,1,0.00,4185,4185,4185,4600,3400,4000,4185.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,165,4.31,0.42,12,0.00,972.00,10018.00,6770,20230920,-38.18,2480,20230213,68.75,6350,-34.09,20240111,4000,4.62,20240131,6770,-38.18,20230920,2525,65.74,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240216,140849,57,100.00,KONEX,,,N,N,N,N, ,N,4185,185,2,4.62,4185,1,0.00,4185,4185,4185,4600,3400,4000,4185.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,165,4.31,0.42,12,0.00,972.00,10018.00,6770,20230920,-38.18,2480,20230213,68.75,6350,-34.09,20240111,4000,4.62,20240131,6770,-38.18,20230920,2525,65.74,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240216,130842,57,100.00,KONEX,,,N,N,N,N, ,N,4185,185,2,4.62,4185,1,0.00,4185,4185,4185,4600,3400,4000,4185.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,165,4.31,0.42,12,0.00,972.00,10018.00,6770,20230920,-38.18,2480,20230213,68.75,6350,-34.09,20240111,4000,4.62,20240131,6770,-38.18,20230920,2525,65.74,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240216,120846,57,100.00,KONEX,,,N,N,N,N, ,N,4185,185,2,4.62,4185,1,0.00,4185,4185,4185,4600,3400,4000,4185.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,165,4.31,0.42,12,0.00,972.00,10018.00,6770,20230920,-38.18,2480,20230213,68.75,6350,-34.09,20240111,4000,4.62,20240131,6770,-38.18,20230920,2525,65.74,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240216,110852,57,100.00,KONEX,,,N,N,N,N, ,N,4185,185,2,4.62,4185,1,0.00,4185,4185,4185,4600,3400,4000,4185.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,165,4.31,0.42,12,0.00,972.00,10018.00,6770,20230920,-38.18,2480,20230213,68.75,6350,-34.09,20240111,4000,4.62,20240131,6770,-38.18,20230920,2525,65.74,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240216,100846,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2480,20230213,61.29,6350,-37.01,20240111,4000,0.00,20240131,6770,-40.92,20230920,2525,58.42,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240216,090839,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2480,20230213,61.29,6350,-37.01,20240111,4000,0.00,20240131,6770,-40.92,20230920,2525,58.42,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240215,160838,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2420,20230209,65.29,6350,-37.01,20240111,4000,0.00,20240131,6770,-40.92,20230920,2525,58.42,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240215,150844,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2420,20230209,65.29,6350,-37.01,20240111,4000,0.00,20240131,6770,-40.92,20230920,2525,58.42,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240215,140838,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2420,20230209,65.29,6350,-37.01,20240111,4000,0.00,20240131,6770,-40.92,20230920,2525,58.42,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240215,130820,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2420,20230209,65.29,6350,-37.01,20240111,4000,0.00,20240131,6770,-40.92,20230920,2525,58.42,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240215,120839,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2420,20230209,65.29,6350,-37.01,20240111,4000,0.00,20240131,6770,-40.92,20230920,2525,58.42,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240215,110832,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2420,20230209,65.29,6350,-37.01,20240111,4000,0.00,20240131,6770,-40.92,20230920,2525,58.42,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240215,100833,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2420,20230209,65.29,6350,-37.01,20240111,4000,0.00,20240131,6770,-40.92,20230920,2525,58.42,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240215,090835,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2420,20230209,65.29,6350,-37.01,20240111,4000,0.00,20240131,6770,-40.92,20230920,2525,58.42,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240214,160829,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-235,5,-5.55,0,0,0.00,0,0,0,4870,3600,4235,0.00,0.00,0,0,4235,4235,4235,4235,4235,4235,4235,20,635,500,2540,5,1,3939700,158,4.12,0.40,12,0.00,972.00,10018.00,6770,20230920,-40.92,2400,20230208,66.67,6350,-37.01,20240111,4000,0.00,20240131,6770,-40.92,20230920,2525,58.42,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240214,150831,57,100.00,KONEX,,,N,N,N,N, ,N,4235,0,3,0.00,0,0,0.00,0,0,0,4870,3600,4235,0.00,0.00,0,0,4235,4235,4235,4235,4235,4235,4235,20,635,500,2540,5,1,3939700,167,4.36,0.42,12,0.00,972.00,10018.00,6770,20230920,-37.44,2400,20230208,76.46,6350,-33.31,20240111,4000,5.88,20240131,6770,-37.44,20230920,2525,67.72,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240214,140826,57,100.00,KONEX,,,N,N,N,N, ,N,4235,0,3,0.00,0,0,0.00,0,0,0,4870,3600,4235,0.00,0.00,0,0,4235,4235,4235,4235,4235,4235,4235,20,635,500,2540,5,1,3939700,167,4.36,0.42,12,0.00,972.00,10018.00,6770,20230920,-37.44,2400,20230208,76.46,6350,-33.31,20240111,4000,5.88,20240131,6770,-37.44,20230920,2525,67.72,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240214,130829,57,100.00,KONEX,,,N,N,N,N, ,N,4235,0,3,0.00,0,0,0.00,0,0,0,4870,3600,4235,0.00,0.00,0,0,4235,4235,4235,4235,4235,4235,4235,20,635,500,2540,5,1,3939700,167,4.36,0.42,12,0.00,972.00,10018.00,6770,20230920,-37.44,2400,20230208,76.46,6350,-33.31,20240111,4000,5.88,20240131,6770,-37.44,20230920,2525,67.72,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240214,120824,57,100.00,KONEX,,,N,N,N,N, ,N,4235,0,3,0.00,0,0,0.00,0,0,0,4870,3600,4235,0.00,0.00,0,0,4235,4235,4235,4235,4235,4235,4235,20,635,500,2540,5,1,3939700,167,4.36,0.42,12,0.00,972.00,10018.00,6770,20230920,-37.44,2400,20230208,76.46,6350,-33.31,20240111,4000,5.88,20240131,6770,-37.44,20230920,2525,67.72,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240214,110829,57,100.00,KONEX,,,N,N,N,N, ,N,4235,0,3,0.00,0,0,0.00,0,0,0,4870,3600,4235,0.00,0.00,0,0,4235,4235,4235,4235,4235,4235,4235,20,635,500,2540,5,1,3939700,167,4.36,0.42,12,0.00,972.00,10018.00,6770,20230920,-37.44,2400,20230208,76.46,6350,-33.31,20240111,4000,5.88,20240131,6770,-37.44,20230920,2525,67.72,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240214,090818,57,100.00,KONEX,,,N,N,N,N, ,N,4235,0,3,0.00,0,0,0.00,0,0,0,4870,3600,4235,0.00,0.00,0,0,4235,4235,4235,4235,4235,4235,4235,20,635,500,2540,5,1,3939700,167,4.36,0.42,12,0.00,972.00,10018.00,6770,20230920,-37.44,2400,20230208,76.46,6350,-33.31,20240111,4000,5.88,20240131,6770,-37.44,20230920,2525,67.72,20230216,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240213,160819,57,100.00,KONEX,,,N,N,N,N, ,N,4235,-65,5,-1.51,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,20,645,500,2580,5,1,3939700,167,4.36,0.42,12,0.00,972.00,10018.00,6770,20230920,-37.44,2200,20230207,92.50,6350,-33.31,20240111,4000,5.88,20240131,6770,-37.44,20230920,2480,70.77,20230213,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240213,150816,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,20,645,500,2580,5,1,3939700,169,4.42,0.43,12,0.00,972.00,10018.00,6770,20230920,-36.48,2200,20230207,95.45,6350,-32.28,20240111,4000,7.50,20240131,6770,-36.48,20230920,2480,73.39,20230213,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240213,140824,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,20,645,500,2580,5,1,3939700,169,4.42,0.43,12,0.00,972.00,10018.00,6770,20230920,-36.48,2200,20230207,95.45,6350,-32.28,20240111,4000,7.50,20240131,6770,-36.48,20230920,2480,73.39,20230213,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240213,130814,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,20,645,500,2580,5,1,3939700,169,4.42,0.43,12,0.00,972.00,10018.00,6770,20230920,-36.48,2200,20230207,95.45,6350,-32.28,20240111,4000,7.50,20240131,6770,-36.48,20230920,2480,73.39,20230213,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240213,120824,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,20,645,500,2580,5,1,3939700,169,4.42,0.43,12,0.00,972.00,10018.00,6770,20230920,-36.48,2200,20230207,95.45,6350,-32.28,20240111,4000,7.50,20240131,6770,-36.48,20230920,2480,73.39,20230213,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240213,110845,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,20,645,500,2580,5,1,3939700,169,4.42,0.43,12,0.00,972.00,10018.00,6770,20230920,-36.48,2200,20230207,95.45,6350,-32.28,20240111,4000,7.50,20240131,6770,-36.48,20230920,2480,73.39,20230213,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240213,100658,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,20,645,500,2580,5,1,3939700,169,4.42,0.43,12,0.00,972.00,10018.00,6770,20230920,-36.48,2200,20230207,95.45,6350,-32.28,20240111,4000,7.50,20240131,6770,-36.48,20230920,2480,73.39,20230213,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N