KissMeData/288490/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
20240229,161037,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,1016466,21626,211.07,50,50,46,56,42,49,47.00,0.00,0,0,49,48,48,47,47,49,48,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.04,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240229,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240229,151041,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,1013586,21566,210.48,50,50,46,56,42,49,47.00,0.00,0,0,49,48,48,47,47,49,48,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.04,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240229,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240229,141042,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,932034,19867,193.90,50,50,46,56,42,49,46.91,0.00,0,0,49,48,48,47,47,49,48,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.04,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240229,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240229,131040,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,930594,19837,193.61,50,50,46,56,42,49,46.91,0.00,0,0,49,48,48,47,47,49,48,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.04,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240229,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240229,121039,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,845154,18057,176.23,50,50,46,56,42,49,46.80,0.00,0,0,49,48,48,47,47,49,48,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.03,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240229,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240229,111042,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,341023,7340,71.64,50,50,46,56,42,49,46.46,0.00,0,0,49,48,48,47,47,49,48,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.01,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240229,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240229,101044,57,100.00,KONEX,,,N,N,N,N, ,N,46,-3,5,-6.12,337593,7270,70.95,50,50,46,56,42,49,46.44,0.00,0,0,49,48,48,47,47,49,48,52,7,100,20,1,1,52414732,24,-2.00,-5.11,12,0.01,-23.00,-9.00,138,20230727,-66.67,40,20230309,15.00,62,-25.81,20240108,46,0.00,20240229,138,-66.67,20230727,40,15.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240229,091041,57,100.00,KONEX,,,N,N,N,N, ,N,50,1,2,2.04,350,7,0.07,50,50,50,56,42,49,50.00,0.00,0,0,49,48,48,47,47,49,48,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240228,160940,57,100.00,KONEX,,,N,N,N,N, ,N,49,1,2,2.08,501336,10246,39.33,49,49,48,55,41,48,48.93,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.02,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240228,150939,57,100.00,KONEX,,,N,N,N,N, ,N,49,1,2,2.08,498886,10196,39.14,49,49,48,55,41,48,48.93,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.02,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240228,141039,57,100.00,KONEX,,,N,N,N,N, ,N,48,0,3,0.00,247546,5066,19.45,49,49,48,55,41,48,48.86,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.01,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240228,131037,57,100.00,KONEX,,,N,N,N,N, ,N,48,0,3,0.00,247546,5066,19.45,49,49,48,55,41,48,48.86,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.01,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240228,121043,57,100.00,KONEX,,,N,N,N,N, ,N,49,1,2,2.08,214522,4378,16.80,49,49,49,55,41,48,49.00,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.01,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240228,110958,57,100.00,KONEX,,,N,N,N,N, ,N,49,1,2,2.08,164052,3348,12.85,49,49,49,55,41,48,49.00,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.01,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240228,101040,57,100.00,KONEX,,,N,N,N,N, ,N,49,1,2,2.08,162092,3308,12.70,49,49,49,55,41,48,49.00,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.01,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240228,091043,57,100.00,KONEX,,,N,N,N,N, ,N,48,0,3,0.00,0,0,0.00,0,0,0,55,41,48,0.00,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.00,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240227,161038,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,1232207,26052,17.80,47,50,47,56,42,49,47.30,0.00,0,0,51,49,48,46,45,51,48,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.05,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240227,151039,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,1232207,26052,17.80,47,50,47,56,42,49,47.30,0.00,0,0,51,49,48,46,45,51,48,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.05,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240227,141036,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,607614,12763,8.72,47,50,47,56,42,49,47.61,0.00,0,0,51,49,48,46,45,51,48,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.02,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240227,130958,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,540414,11363,7.76,47,50,47,56,42,49,47.56,0.00,0,0,51,49,48,46,45,51,48,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.02,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240227,121039,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,226374,4758,3.25,47,50,47,56,42,49,47.58,0.00,0,0,51,49,48,46,45,51,48,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.01,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240227,111040,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,163782,3454,2.36,47,50,47,56,42,49,47.42,0.00,0,0,51,49,48,46,45,51,48,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.01,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240227,101034,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,102870,2185,1.49,47,50,47,56,42,49,47.08,0.00,0,0,51,49,48,46,45,51,48,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.00,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240227,091039,57,100.00,KONEX,,,N,N,N,N, ,N,50,1,2,2.04,99890,2125,1.45,47,50,47,56,42,49,47.01,0.00,0,0,51,49,48,46,45,51,48,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240226,161034,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,6890799,146388,364.49,47,50,47,56,42,49,47.07,0.00,0,0,51,49,48,46,45,49,46,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.28,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240226,151027,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,6890799,146388,364.49,47,50,47,56,42,49,47.07,0.00,0,0,51,49,48,46,45,49,46,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.28,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240226,141032,57,100.00,KONEX,,,N,N,N,N, ,N,47,-2,5,-4.08,2515302,53457,133.10,47,50,47,56,42,49,47.05,0.00,0,0,51,49,48,46,45,49,46,52,7,100,20,1,1,52414732,25,-2.04,-5.22,12,0.10,-23.00,-9.00,138,20230727,-65.94,40,20230309,17.50,62,-24.19,20240108,46,2.17,20240201,138,-65.94,20230727,40,17.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240226,131025,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,1044392,22221,55.33,47,50,47,56,42,49,47.00,0.00,0,0,51,49,48,46,45,49,46,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.04,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240226,121025,57,100.00,KONEX,,,N,N,N,N, ,N,47,-2,5,-4.08,1044343,22220,55.33,47,50,47,56,42,49,47.00,0.00,0,0,51,49,48,46,45,49,46,52,7,100,20,1,1,52414732,25,-2.04,-5.22,12,0.04,-23.00,-9.00,138,20230727,-65.94,40,20230309,17.50,62,-24.19,20240108,46,2.17,20240201,138,-65.94,20230727,40,17.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240226,111023,57,100.00,KONEX,,,N,N,N,N, ,N,50,1,2,2.04,104343,2220,5.53,47,50,47,56,42,49,47.00,0.00,0,0,51,49,48,46,45,49,46,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240226,101021,57,100.00,KONEX,,,N,N,N,N, ,N,50,1,2,2.04,104343,2220,5.53,47,50,47,56,42,49,47.00,0.00,0,0,51,49,48,46,45,49,46,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240226,091019,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,0,0,0.00,0,0,0,56,42,49,0.00,0.00,0,0,51,49,48,46,45,49,46,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.00,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240223,161020,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,1906552,40162,77.56,50,50,47,56,42,49,47.47,0.00,0,0,53,51,49,47,45,50,46,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.08,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240223,151013,57,100.00,KONEX,,,N,N,N,N, ,N,47,-2,5,-4.08,1906454,40160,77.55,50,50,47,56,42,49,47.47,0.00,0,0,53,51,49,47,45,50,46,52,7,100,20,1,1,52414732,25,-2.04,-5.22,12,0.08,-23.00,-9.00,138,20230727,-65.94,40,20230309,17.50,62,-24.19,20240108,46,2.17,20240201,138,-65.94,20230727,40,17.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240223,141016,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,809914,16830,32.50,50,50,48,56,42,49,48.12,0.00,0,0,53,51,49,47,45,50,46,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.03,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240223,131013,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,734473,15259,29.47,50,50,48,56,42,49,48.13,0.00,0,0,53,51,49,47,45,50,46,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.03,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240223,121016,57,100.00,KONEX,,,N,N,N,N, ,N,50,1,2,2.04,151126,3106,6.00,50,50,48,56,42,49,48.66,0.00,0,0,53,51,49,47,45,50,46,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.01,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240223,111003,57,100.00,KONEX,,,N,N,N,N, ,N,48,-1,5,-2.04,60140,1211,2.34,50,50,48,56,42,49,49.66,0.00,0,0,53,51,49,47,45,50,46,52,7,100,20,1,1,52414732,25,-2.09,-5.33,12,0.00,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240223,101011,57,100.00,KONEX,,,N,N,N,N, ,N,50,1,2,2.04,50300,1006,1.94,50,50,50,56,42,49,50.00,0.00,0,0,53,51,49,47,45,50,46,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240223,091012,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,0,0,0.00,0,0,0,56,42,49,0.00,0.00,0,0,53,51,49,47,45,50,46,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.00,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240222,160959,57,100.00,KONEX,,,N,N,N,N, ,N,49,-1,5,-2.00,2450882,51785,157.60,51,51,47,57,43,50,47.33,0.00,0,0,53,51,49,47,45,50,46,52,7,100,30,1,1,52414732,26,-2.13,-5.44,12,0.10,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240222,151009,57,100.00,KONEX,,,N,N,N,N, ,N,49,-1,5,-2.00,2450588,51779,157.58,51,51,47,57,43,50,47.33,0.00,0,0,53,51,49,47,45,50,46,52,7,100,30,1,1,52414732,26,-2.13,-5.44,12,0.10,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240222,141006,57,100.00,KONEX,,,N,N,N,N, ,N,49,-1,5,-2.00,2212490,46738,142.24,51,51,47,57,43,50,47.34,0.00,0,0,53,51,49,47,45,50,46,52,7,100,30,1,1,52414732,26,-2.13,-5.44,12,0.09,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240222,130951,57,100.00,KONEX,,,N,N,N,N, ,N,47,-3,5,-6.00,2209452,46676,142.05,51,51,47,57,43,50,47.34,0.00,0,0,53,51,49,47,45,50,46,52,7,100,30,1,1,52414732,25,-2.04,-5.22,12,0.09,-23.00,-9.00,138,20230727,-65.94,40,20230309,17.50,62,-24.19,20240108,46,2.17,20240201,138,-65.94,20230727,40,17.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240222,121002,57,100.00,KONEX,,,N,N,N,N, ,N,49,-1,5,-2.00,763190,15961,48.58,51,51,47,57,43,50,47.82,0.00,0,0,53,51,49,47,45,50,46,52,7,100,30,1,1,52414732,26,-2.13,-5.44,12,0.03,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240222,111002,57,100.00,KONEX,,,N,N,N,N, ,N,48,-2,5,-4.00,566521,11778,35.85,51,51,48,57,43,50,48.10,0.00,0,0,53,51,49,47,45,50,46,52,7,100,30,1,1,52414732,25,-2.09,-5.33,12,0.02,-23.00,-9.00,138,20230727,-65.22,40,20230309,20.00,62,-22.58,20240108,46,4.35,20240201,138,-65.22,20230727,40,20.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240222,100952,57,100.00,KONEX,,,N,N,N,N, ,N,51,1,2,2.00,2037,40,0.12,51,51,48,57,43,50,50.92,0.00,0,0,53,51,49,47,45,50,46,52,7,100,30,1,1,52414732,27,-2.22,-5.67,12,0.00,-23.00,-9.00,138,20230727,-63.04,40,20230309,27.50,62,-17.74,20240108,46,10.87,20240201,138,-63.04,20230727,40,27.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240222,091010,57,100.00,KONEX,,,N,N,N,N, ,N,51,1,2,2.00,357,7,0.02,51,51,51,57,43,50,51.00,0.00,0,0,53,51,49,47,45,50,46,52,7,100,30,1,1,52414732,27,-2.22,-5.67,12,0.00,-23.00,-9.00,138,20230727,-63.04,40,20230309,27.50,62,-17.74,20240108,46,10.87,20240201,138,-63.04,20230727,40,27.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240221,160958,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,1597708,32858,65.11,51,51,47,57,43,50,48.62,0.00,0,0,55,52,49,46,43,51,45,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.06,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240221,150947,57,100.00,KONEX,,,N,N,N,N, ,N,49,-1,5,-2.00,1573010,32355,64.12,51,51,47,57,43,50,48.62,0.00,0,0,55,52,49,46,43,51,45,52,7,100,30,1,1,52414732,26,-2.13,-5.44,12,0.06,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240221,140949,57,100.00,KONEX,,,N,N,N,N, ,N,49,-1,5,-2.00,1565121,32194,63.80,51,51,47,57,43,50,48.62,0.00,0,0,55,52,49,46,43,51,45,52,7,100,30,1,1,52414732,26,-2.13,-5.44,12,0.06,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240221,130948,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,896319,18124,35.92,51,51,47,57,43,50,49.45,0.00,0,0,55,52,49,46,43,51,45,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.03,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240221,120952,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,196169,4121,8.17,51,51,47,57,43,50,47.60,0.00,0,0,55,52,49,46,43,51,45,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.01,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240221,110957,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,194669,4091,8.11,51,51,47,57,43,50,47.58,0.00,0,0,55,52,49,46,43,51,45,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.01,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240221,100948,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,194669,4091,8.11,51,51,47,57,43,50,47.58,0.00,0,0,55,52,49,46,43,51,45,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.01,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240221,090949,57,100.00,KONEX,,,N,N,N,N, ,N,51,1,2,2.00,867,17,0.03,51,51,51,57,43,50,51.00,0.00,0,0,55,52,49,46,43,51,45,52,7,100,30,1,1,52414732,27,-2.22,-5.67,12,0.00,-23.00,-9.00,138,20230727,-63.04,40,20230309,27.50,62,-17.74,20240108,46,10.87,20240201,138,-63.04,20230727,40,27.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240220,160943,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,2393771,50463,212.97,52,52,46,57,43,50,47.44,0.00,0,0,54,52,50,48,46,52,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.10,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240220,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240220,150942,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,2393771,50463,212.97,52,52,46,57,43,50,47.44,0.00,0,0,54,52,50,48,46,52,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.10,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240220,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240220,140940,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,2370671,50001,211.02,52,52,46,57,43,50,47.41,0.00,0,0,54,52,50,48,46,52,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.10,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240220,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240220,130944,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,2359871,49785,210.11,52,52,46,57,43,50,47.40,0.00,0,0,54,52,50,48,46,52,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.09,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240220,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240220,120935,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,2344571,49479,208.82,52,52,46,57,43,50,47.39,0.00,0,0,54,52,50,48,46,52,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.09,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240220,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240220,110938,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,2316571,48919,206.45,52,52,46,57,43,50,47.36,0.00,0,0,54,52,50,48,46,52,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.09,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240220,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240220,100930,57,100.00,KONEX,,,N,N,N,N, ,N,49,-1,5,-2.00,1746000,37230,157.12,52,52,46,57,43,50,46.90,0.00,0,0,54,52,50,48,46,52,48,52,7,100,30,1,1,52414732,26,-2.13,-5.44,12,0.07,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240220,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240220,090949,57,100.00,KONEX,,,N,N,N,N, ,N,51,1,2,2.00,154,3,0.01,52,52,51,57,43,50,51.33,0.00,0,0,54,52,50,48,46,52,48,52,7,100,30,1,1,52414732,27,-2.22,-5.67,12,0.00,-23.00,-9.00,138,20230727,-63.04,40,20230309,27.50,62,-17.74,20240108,46,10.87,20240201,138,-63.04,20230727,40,27.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240219,160943,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,1194231,23695,50.51,50,52,48,57,43,50,50.40,0.00,0,0,52,51,49,48,46,51,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.05,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240219,150948,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,1188231,23575,50.26,50,52,48,57,43,50,50.40,0.00,0,0,52,51,49,48,46,51,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.04,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240219,140947,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,921795,18139,38.67,50,52,48,57,43,50,50.82,0.00,0,0,52,51,49,48,46,51,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.03,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240219,130945,57,100.00,KONEX,,,N,N,N,N, ,N,51,1,2,2.00,844595,16565,35.31,50,52,48,57,43,50,50.99,0.00,0,0,52,51,49,48,46,51,48,52,7,100,30,1,1,52414732,27,-2.22,-5.67,12,0.03,-23.00,-9.00,138,20230727,-63.04,40,20230309,27.50,62,-17.74,20240108,46,10.87,20240201,138,-63.04,20230727,40,27.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240219,120943,57,100.00,KONEX,,,N,N,N,N, ,N,51,1,2,2.00,672341,13115,27.96,50,52,50,57,43,50,51.27,0.00,0,0,52,51,49,48,46,51,48,52,7,100,30,1,1,52414732,27,-2.22,-5.67,12,0.03,-23.00,-9.00,138,20230727,-63.04,40,20230309,27.50,62,-17.74,20240108,46,10.87,20240201,138,-63.04,20230727,40,27.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240219,110941,57,100.00,KONEX,,,N,N,N,N, ,N,51,1,2,2.00,670301,13075,27.87,50,52,50,57,43,50,51.27,0.00,0,0,52,51,49,48,46,51,48,52,7,100,30,1,1,52414732,27,-2.22,-5.67,12,0.02,-23.00,-9.00,138,20230727,-63.04,40,20230309,27.50,62,-17.74,20240108,46,10.87,20240201,138,-63.04,20230727,40,27.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240219,100937,57,100.00,KONEX,,,N,N,N,N, ,N,52,2,2,4.00,601376,11749,25.05,50,52,50,57,43,50,51.19,0.00,0,0,52,51,49,48,46,51,48,52,7,100,30,1,1,52414732,27,-2.26,-5.78,12,0.02,-23.00,-9.00,138,20230727,-62.32,40,20230309,30.00,62,-16.13,20240108,46,13.04,20240201,138,-62.32,20230727,40,30.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240219,090938,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,3000,60,0.13,50,50,50,57,43,50,50.00,0.00,0,0,52,51,49,48,46,51,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240216,160930,57,100.00,KONEX,,,N,N,N,N, ,N,50,1,2,2.04,2299967,46909,156.19,50,50,47,56,42,49,49.03,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.09,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240216,150938,57,100.00,KONEX,,,N,N,N,N, ,N,50,1,2,2.04,2245467,45819,152.56,50,50,47,56,42,49,49.01,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.09,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240216,140942,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,2218067,45271,150.74,50,50,47,56,42,49,49.00,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.09,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240216,130936,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,2210227,45111,150.20,50,50,47,56,42,49,49.00,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.09,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240216,120939,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,2209247,45091,150.14,50,50,47,56,42,49,49.00,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.09,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240216,110946,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,657073,13409,44.65,50,50,49,56,42,49,49.00,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.03,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240216,100939,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,3462,70,0.23,50,50,49,56,42,49,49.46,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.00,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240216,090932,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,1441,29,0.10,50,50,49,56,42,49,49.69,0.00,0,0,51,49,48,46,45,50,47,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.00,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240215,160930,57,100.00,KONEX,,,N,N,N,N, ,N,49,2,2,4.26,1451523,30033,87.95,49,50,47,54,40,47,48.33,0.00,0,0,51,48,47,44,43,48,44,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.06,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240215,150936,57,100.00,KONEX,,,N,N,N,N, ,N,49,2,2,4.26,1407423,29133,85.32,49,50,47,54,40,47,48.31,0.00,0,0,51,48,47,44,43,48,44,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.06,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240215,140930,57,100.00,KONEX,,,N,N,N,N, ,N,49,2,2,4.26,1063443,22113,64.76,49,50,47,54,40,47,48.09,0.00,0,0,51,48,47,44,43,48,44,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.04,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240201,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240215,130905,57,100.00,KONEX,,,N,N,N,N, ,N,50,3,2,6.38,150173,3087,9.04,49,50,47,54,40,47,48.65,0.00,0,0,51,48,47,44,43,48,44,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.01,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240215,120930,57,100.00,KONEX,,,N,N,N,N, ,N,50,3,2,6.38,149173,3067,8.98,49,50,47,54,40,47,48.64,0.00,0,0,51,48,47,44,43,48,44,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.01,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240215,110923,57,100.00,KONEX,,,N,N,N,N, ,N,50,3,2,6.38,121265,2507,7.34,49,50,47,54,40,47,48.37,0.00,0,0,51,48,47,44,43,48,44,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240215,100923,57,100.00,KONEX,,,N,N,N,N, ,N,50,3,2,6.38,26473,530,1.55,49,50,49,54,40,47,49.95,0.00,0,0,51,48,47,44,43,48,44,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240215,090926,57,100.00,KONEX,,,N,N,N,N, ,N,50,3,2,6.38,1373,28,0.08,49,50,49,54,40,47,49.04,0.00,0,0,51,48,47,44,43,48,44,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240214,160920,57,100.00,KONEX,,,N,N,N,N, ,N,47,-3,5,-6.00,1591355,34146,104.70,50,50,46,57,43,50,46.60,0.00,0,0,52,50,48,46,44,52,48,52,7,100,30,1,1,52414732,25,-2.04,-5.22,12,0.07,-23.00,-9.00,138,20230727,-65.94,40,20230309,17.50,62,-24.19,20240108,46,2.17,20240214,138,-65.94,20230727,40,17.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240214,150921,57,100.00,KONEX,,,N,N,N,N, ,N,46,-4,5,-8.00,1084974,23172,71.05,50,50,46,57,43,50,46.82,0.00,0,0,52,50,48,46,44,52,48,52,7,100,30,1,1,52414732,24,-2.00,-5.11,12,0.04,-23.00,-9.00,138,20230727,-66.67,40,20230309,15.00,62,-25.81,20240108,46,0.00,20240214,138,-66.67,20230727,40,15.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240214,140917,57,100.00,KONEX,,,N,N,N,N, ,N,47,-3,5,-6.00,55905,1120,3.43,50,50,47,57,43,50,49.92,0.00,0,0,52,50,48,46,44,52,48,52,7,100,30,1,1,52414732,25,-2.04,-5.22,12,0.00,-23.00,-9.00,138,20230727,-65.94,40,20230309,17.50,62,-24.19,20240108,46,2.17,20240201,138,-65.94,20230727,40,17.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240214,130920,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,48650,973,2.98,50,50,50,57,43,50,50.00,0.00,0,0,52,50,48,46,44,52,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240214,120913,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,48650,973,2.98,50,50,50,57,43,50,50.00,0.00,0,0,52,50,48,46,44,52,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240214,110918,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,13300,266,0.82,50,50,50,57,43,50,50.00,0.00,0,0,52,50,48,46,44,52,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240214,090910,57,100.00,KONEX,,,N,N,N,N, ,N,50,0,3,0.00,7100,142,0.44,50,50,50,57,43,50,50.00,0.00,0,0,52,50,48,46,44,52,48,52,7,100,30,1,1,52414732,26,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240201,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240213,160908,57,100.00,KONEX,,,N,N,N,N, ,N,50,1,2,2.04,1528312,32613,87.35,50,50,46,56,42,49,46.86,0.00,0,0,52,50,48,46,44,49,45,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.06,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240213,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240213,150907,57,100.00,KONEX,,,N,N,N,N, ,N,50,1,2,2.04,1378312,29613,79.31,50,50,46,56,42,49,46.54,0.00,0,0,52,50,48,46,44,49,45,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.06,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240213,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240213,140916,57,100.00,KONEX,,,N,N,N,N, ,N,50,1,2,2.04,1377062,29588,79.25,50,50,46,56,42,49,46.54,0.00,0,0,52,50,48,46,44,49,45,52,7,100,20,1,1,52414732,26,-2.17,-5.56,12,0.06,-23.00,-9.00,138,20230727,-63.77,40,20230309,25.00,62,-19.35,20240108,46,8.70,20240213,138,-63.77,20230727,40,25.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240213,130904,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,1154650,25049,67.09,50,50,46,56,42,49,46.10,0.00,0,0,52,50,48,46,44,49,45,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.05,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240213,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240213,120914,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,1153425,25024,67.02,50,50,46,56,42,49,46.09,0.00,0,0,52,50,48,46,44,49,45,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.05,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240213,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240213,110937,57,100.00,KONEX,,,N,N,N,N, ,N,49,0,3,0.00,1153425,25024,67.02,50,50,46,56,42,49,46.09,0.00,0,0,52,50,48,46,44,49,45,52,7,100,20,1,1,52414732,26,-2.13,-5.44,12,0.05,-23.00,-9.00,138,20230727,-64.49,40,20230309,22.50,62,-20.97,20240108,46,6.52,20240213,138,-64.49,20230727,40,22.50,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N
20240213,100754,57,100.00,KONEX,,,N,N,N,N, ,N,46,-3,5,-6.12,1136961,24688,66.12,50,50,46,56,42,49,46.05,0.00,0,0,52,50,48,46,44,49,45,52,7,100,20,1,1,52414732,24,-2.00,-5.11,12,0.05,-23.00,-9.00,138,20230727,-66.67,40,20230309,15.00,62,-25.81,20240108,46,0.00,20240213,138,-66.67,20230727,40,15.00,20230309,0.00,N,288490,100,52 억,,0,N,N,0,N,00,N