KissMeData/185190/price/prices-20240301.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
20240329,160904,57,100.00,KONEX,,,N,N,N,N, ,N,1030,-70,5,-6.36,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1206,1152,1046,992,886,1180,1020,18,165,200,680,1,1,9238625,95,20.20,1.73,03,0.00,51.00,597.00,1300,20230419,-20.77,755,20231117,36.42,1200,-14.17,20240103,900,14.44,20240125,1300,-20.77,20230419,755,36.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240329,150906,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1206,1152,1046,992,886,1180,1020,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240329,140902,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1206,1152,1046,992,886,1180,1020,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240329,130849,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1206,1152,1046,992,886,1180,1020,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240329,120859,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1206,1152,1046,992,886,1180,1020,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240329,110847,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1206,1152,1046,992,886,1180,1020,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240329,100848,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1206,1152,1046,992,886,1180,1020,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240329,090848,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1206,1152,1046,992,886,1180,1020,18,165,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240328,160854,57,100.00,KONEX,,,N,N,N,N, ,N,1100,2,2,0.18,113860,120,0.00,941,1100,940,1262,934,1098,948.83,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240328,150854,57,100.00,KONEX,,,N,N,N,N, ,N,1100,2,2,0.18,113860,120,0.00,941,1100,940,1262,934,1098,948.83,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240328,140844,57,100.00,KONEX,,,N,N,N,N, ,N,1100,2,2,0.18,113860,120,0.00,941,1100,940,1262,934,1098,948.83,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1300,20230419,-15.38,755,20231117,45.70,1200,-8.33,20240103,900,22.22,20240125,1300,-15.38,20230419,755,45.70,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240328,130843,57,100.00,KONEX,,,N,N,N,N, ,N,940,-158,5,-14.39,97765,104,0.00,941,941,940,1262,934,1098,940.05,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1300,20230419,-27.69,755,20231117,24.50,1200,-21.67,20240103,900,4.44,20240125,1300,-27.69,20230419,755,24.50,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240328,120847,57,100.00,KONEX,,,N,N,N,N, ,N,940,-158,5,-14.39,97765,104,0.00,941,941,940,1262,934,1098,940.05,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1300,20230419,-27.69,755,20231117,24.50,1200,-21.67,20240103,900,4.44,20240125,1300,-27.69,20230419,755,24.50,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240328,110849,57,100.00,KONEX,,,N,N,N,N, ,N,940,-158,5,-14.39,97765,104,0.00,941,941,940,1262,934,1098,940.05,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1300,20230419,-27.69,755,20231117,24.50,1200,-21.67,20240103,900,4.44,20240125,1300,-27.69,20230419,755,24.50,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240328,100857,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240328,090902,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240327,160857,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240327,150900,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240327,140858,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240327,130858,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240327,120858,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240327,110856,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240327,100853,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240327,090858,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240326,160752,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240326,150846,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240326,140844,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240326,130840,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240326,120841,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240326,110836,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240326,100846,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240326,090846,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240325,160915,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,3294000,3000,0.00,1098,1098,1098,1262,934,1098,1098.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.03,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240325,150917,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,3294000,3000,0.00,1098,1098,1098,1262,934,1098,1098.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.03,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240325,140914,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,3294000,3000,0.00,1098,1098,1098,1262,934,1098,1098.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.03,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240325,130916,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,3294000,3000,0.00,1098,1098,1098,1262,934,1098,1098.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.03,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240325,120919,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,3294000,3000,0.00,1098,1098,1098,1262,934,1098,1098.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.03,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240325,110916,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240325,100916,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240325,090920,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240322,160918,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240322,150919,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240322,140909,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240322,130914,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240322,120909,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240322,110918,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240322,100909,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240322,090909,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240321,160915,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240321,150910,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240321,140910,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240321,130859,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240321,120913,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240321,110909,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240321,100913,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240321,090916,57,100.00,KONEX,,,N,N,N,N, ,N,1098,0,3,0.00,0,0,0.00,0,0,0,1262,934,1098,0.00,0.00,0,0,1098,1098,1098,1098,1098,1098,1098,18,164,200,680,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240320,160903,57,100.00,KONEX,,,N,N,N,N, ,N,1098,48,2,4.57,1098,1,0.00,1098,1098,1098,1207,893,1050,1098.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,101,21.53,1.84,03,0.00,51.00,597.00,1300,20230419,-15.54,755,20231117,45.43,1200,-8.50,20240103,900,22.00,20240125,1300,-15.54,20230419,755,45.43,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240320,150905,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240320,140909,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240320,130909,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240320,120903,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240320,110904,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240320,100859,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240320,090903,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240319,160853,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240319,150904,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240319,140903,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240319,130832,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240319,120857,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240319,110859,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240319,100901,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240319,090901,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240318,160855,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240318,150856,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240318,140856,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240318,130855,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240318,120849,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240318,110857,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240318,100855,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240318,090854,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240315,160847,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1136,1092,1046,1002,956,1115,1025,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240315,150815,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1136,1092,1046,1002,956,1115,1025,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240315,140801,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1136,1092,1046,1002,956,1115,1025,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240315,130847,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1136,1092,1046,1002,956,1115,1025,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240315,120846,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1136,1092,1046,1002,956,1115,1025,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240315,110844,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1136,1092,1046,1002,956,1115,1025,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240315,100845,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1136,1092,1046,1002,956,1115,1025,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240315,090851,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1136,1092,1046,1002,956,1115,1025,18,157,200,650,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240314,160838,57,100.00,KONEX,,,N,N,N,N, ,N,1050,50,2,5.00,753190,753,392.19,1000,1090,1000,1150,850,1000,1000.25,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,97,20.59,1.76,03,0.01,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240314,150840,57,100.00,KONEX,,,N,N,N,N, ,N,1050,50,2,5.00,753190,753,392.19,1000,1090,1000,1150,850,1000,1000.25,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,97,20.59,1.76,03,0.01,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240314,140841,57,100.00,KONEX,,,N,N,N,N, ,N,1050,50,2,5.00,753190,753,392.19,1000,1090,1000,1150,850,1000,1000.25,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,97,20.59,1.76,03,0.01,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240314,130837,57,100.00,KONEX,,,N,N,N,N, ,N,1050,50,2,5.00,753190,753,392.19,1000,1090,1000,1150,850,1000,1000.25,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,97,20.59,1.76,03,0.01,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240314,120838,57,100.00,KONEX,,,N,N,N,N, ,N,1050,50,2,5.00,753190,753,392.19,1000,1090,1000,1150,850,1000,1000.25,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,97,20.59,1.76,03,0.01,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240314,110839,57,100.00,KONEX,,,N,N,N,N, ,N,1050,50,2,5.00,753190,753,392.19,1000,1090,1000,1150,850,1000,1000.25,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,97,20.59,1.76,03,0.01,51.00,597.00,1300,20230419,-19.23,755,20231117,39.07,1200,-12.50,20240103,900,16.67,20240125,1300,-19.23,20230419,755,39.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240314,100846,57,100.00,KONEX,,,N,N,N,N, ,N,1090,90,2,9.00,752140,752,391.67,1000,1090,1000,1150,850,1000,1000.19,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,101,21.37,1.83,03,0.01,51.00,597.00,1300,20230419,-16.15,755,20231117,44.37,1200,-9.17,20240103,900,21.11,20240125,1300,-16.15,20230419,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240314,090842,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1200,-16.67,20240103,900,11.11,20240125,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240313,160830,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-10,5,-0.99,192000,192,1920.00,1000,1000,1000,1161,859,1010,1000.00,0.00,0,0,1129,1069,1039,979,949,1054,964,18,151,200,620,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1200,-16.67,20240103,900,11.11,20240125,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240313,150832,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-10,5,-0.99,192000,192,1920.00,1000,1000,1000,1161,859,1010,1000.00,0.00,0,0,1129,1069,1039,979,949,1054,964,18,151,200,620,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1200,-16.67,20240103,900,11.11,20240125,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240313,140834,57,100.00,KONEX,,,N,N,N,N, ,N,1010,0,3,0.00,0,0,0.00,0,0,0,1161,859,1010,0.00,0.00,0,0,1129,1069,1039,979,949,1054,964,18,151,200,620,1,1,9238625,93,19.80,1.69,03,0.00,51.00,597.00,1300,20230419,-22.31,755,20231117,33.77,1200,-15.83,20240103,900,12.22,20240125,1300,-22.31,20230419,755,33.77,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240313,130838,57,100.00,KONEX,,,N,N,N,N, ,N,1010,0,3,0.00,0,0,0.00,0,0,0,1161,859,1010,0.00,0.00,0,0,1129,1069,1039,979,949,1054,964,18,151,200,620,1,1,9238625,93,19.80,1.69,03,0.00,51.00,597.00,1300,20230419,-22.31,755,20231117,33.77,1200,-15.83,20240103,900,12.22,20240125,1300,-22.31,20230419,755,33.77,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240313,120834,57,100.00,KONEX,,,N,N,N,N, ,N,1010,0,3,0.00,0,0,0.00,0,0,0,1161,859,1010,0.00,0.00,0,0,1129,1069,1039,979,949,1054,964,18,151,200,620,1,1,9238625,93,19.80,1.69,03,0.00,51.00,597.00,1300,20230419,-22.31,755,20231117,33.77,1200,-15.83,20240103,900,12.22,20240125,1300,-22.31,20230419,755,33.77,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240313,110831,57,100.00,KONEX,,,N,N,N,N, ,N,1010,0,3,0.00,0,0,0.00,0,0,0,1161,859,1010,0.00,0.00,0,0,1129,1069,1039,979,949,1054,964,18,151,200,620,1,1,9238625,93,19.80,1.69,03,0.00,51.00,597.00,1300,20230419,-22.31,755,20231117,33.77,1200,-15.83,20240103,900,12.22,20240125,1300,-22.31,20230419,755,33.77,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240313,100827,57,100.00,KONEX,,,N,N,N,N, ,N,1010,0,3,0.00,0,0,0.00,0,0,0,1161,859,1010,0.00,0.00,0,0,1129,1069,1039,979,949,1054,964,18,151,200,620,1,1,9238625,93,19.80,1.69,03,0.00,51.00,597.00,1300,20230419,-22.31,755,20231117,33.77,1200,-15.83,20240103,900,12.22,20240125,1300,-22.31,20230419,755,33.77,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240313,090835,57,100.00,KONEX,,,N,N,N,N, ,N,1010,0,3,0.00,0,0,0.00,0,0,0,1161,859,1010,0.00,0.00,0,0,1129,1069,1039,979,949,1054,964,18,151,200,620,1,1,9238625,93,19.80,1.69,03,0.00,51.00,597.00,1300,20230419,-22.31,755,20231117,33.77,1200,-15.83,20240103,900,12.22,20240125,1300,-22.31,20230419,755,33.77,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240312,160821,57,100.00,KONEX,,,N,N,N,N, ,N,1010,-20,5,-1.94,10182,10,100.00,1099,1099,1009,1184,876,1030,1018.20,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,93,19.80,1.69,03,0.00,51.00,597.00,1300,20230419,-22.31,755,20231117,33.77,1200,-15.83,20240103,900,12.22,20240125,1300,-22.31,20230419,755,33.77,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240312,150821,57,100.00,KONEX,,,N,N,N,N, ,N,1010,-20,5,-1.94,10182,10,100.00,1099,1099,1009,1184,876,1030,1018.20,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,93,19.80,1.69,03,0.00,51.00,597.00,1300,20230419,-22.31,755,20231117,33.77,1200,-15.83,20240103,900,12.22,20240125,1300,-22.31,20230419,755,33.77,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240312,140812,57,100.00,KONEX,,,N,N,N,N, ,N,1010,-20,5,-1.94,2109,2,20.00,1099,1099,1010,1184,876,1030,1054.50,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,93,19.80,1.69,03,0.00,51.00,597.00,1300,20230419,-22.31,755,20231117,33.77,1200,-15.83,20240103,900,12.22,20240125,1300,-22.31,20230419,755,33.77,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240312,130741,57,100.00,KONEX,,,N,N,N,N, ,N,1010,-20,5,-1.94,2109,2,20.00,1099,1099,1010,1184,876,1030,1054.50,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,93,19.80,1.69,03,0.00,51.00,597.00,1300,20230419,-22.31,755,20231117,33.77,1200,-15.83,20240103,900,12.22,20240125,1300,-22.31,20230419,755,33.77,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240312,120822,57,100.00,KONEX,,,N,N,N,N, ,N,1099,69,2,6.70,1099,1,10.00,1099,1099,1099,1184,876,1030,1099.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1300,20230419,-15.46,755,20231117,45.56,1200,-8.42,20240103,900,22.11,20240125,1300,-15.46,20230419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240312,110822,57,100.00,KONEX,,,N,N,N,N, ,N,1099,69,2,6.70,1099,1,10.00,1099,1099,1099,1184,876,1030,1099.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1300,20230419,-15.46,755,20231117,45.56,1200,-8.42,20240103,900,22.11,20240125,1300,-15.46,20230419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240312,100823,57,100.00,KONEX,,,N,N,N,N, ,N,1099,69,2,6.70,1099,1,10.00,1099,1099,1099,1184,876,1030,1099.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,102,21.55,1.84,03,0.00,51.00,597.00,1300,20230419,-15.46,755,20231117,45.56,1200,-8.42,20240103,900,22.11,20240125,1300,-15.46,20230419,755,45.56,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240312,090821,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,20.20,1.73,03,0.00,51.00,597.00,1300,20230419,-20.77,755,20231117,36.42,1200,-14.17,20240103,900,14.44,20240125,1300,-20.77,20230419,755,36.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240311,160819,57,100.00,KONEX,,,N,N,N,N, ,N,1030,-58,5,-5.33,10300,10,125.00,1030,1030,1030,1251,925,1088,1030.00,0.00,0,0,1101,1094,1091,1084,1081,1093,1083,18,163,200,670,1,1,9238625,95,20.20,1.73,03,0.00,51.00,597.00,1300,20230419,-20.77,755,20231117,36.42,1200,-14.17,20240103,900,14.44,20240125,1300,-20.77,20230419,755,36.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240311,150816,57,100.00,KONEX,,,N,N,N,N, ,N,1030,-58,5,-5.33,10300,10,125.00,1030,1030,1030,1251,925,1088,1030.00,0.00,0,0,1101,1094,1091,1084,1081,1093,1083,18,163,200,670,1,1,9238625,95,20.20,1.73,03,0.00,51.00,597.00,1300,20230419,-20.77,755,20231117,36.42,1200,-14.17,20240103,900,14.44,20240125,1300,-20.77,20230419,755,36.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240311,140815,57,100.00,KONEX,,,N,N,N,N, ,N,1030,-58,5,-5.33,10300,10,125.00,1030,1030,1030,1251,925,1088,1030.00,0.00,0,0,1101,1094,1091,1084,1081,1093,1083,18,163,200,670,1,1,9238625,95,20.20,1.73,03,0.00,51.00,597.00,1300,20230419,-20.77,755,20231117,36.42,1200,-14.17,20240103,900,14.44,20240125,1300,-20.77,20230419,755,36.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240311,130816,57,100.00,KONEX,,,N,N,N,N, ,N,1088,0,3,0.00,0,0,0.00,0,0,0,1251,925,1088,0.00,0.00,0,0,1101,1094,1091,1084,1081,1093,1083,18,163,200,670,1,1,9238625,101,21.33,1.82,03,0.00,51.00,597.00,1300,20230419,-16.31,755,20231117,44.11,1200,-9.33,20240103,900,20.89,20240125,1300,-16.31,20230419,755,44.11,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240311,120818,57,100.00,KONEX,,,N,N,N,N, ,N,1088,0,3,0.00,0,0,0.00,0,0,0,1251,925,1088,0.00,0.00,0,0,1101,1094,1091,1084,1081,1093,1083,18,163,200,670,1,1,9238625,101,21.33,1.82,03,0.00,51.00,597.00,1300,20230419,-16.31,755,20231117,44.11,1200,-9.33,20240103,900,20.89,20240125,1300,-16.31,20230419,755,44.11,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240311,110814,57,100.00,KONEX,,,N,N,N,N, ,N,1088,0,3,0.00,0,0,0.00,0,0,0,1251,925,1088,0.00,0.00,0,0,1101,1094,1091,1084,1081,1093,1083,18,163,200,670,1,1,9238625,101,21.33,1.82,03,0.00,51.00,597.00,1300,20230419,-16.31,755,20231117,44.11,1200,-9.33,20240103,900,20.89,20240125,1300,-16.31,20230419,755,44.11,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240311,100805,57,100.00,KONEX,,,N,N,N,N, ,N,1088,0,3,0.00,0,0,0.00,0,0,0,1251,925,1088,0.00,0.00,0,0,1101,1094,1091,1084,1081,1093,1083,18,163,200,670,1,1,9238625,101,21.33,1.82,03,0.00,51.00,597.00,1300,20230419,-16.31,755,20231117,44.11,1200,-9.33,20240103,900,20.89,20240125,1300,-16.31,20230419,755,44.11,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240311,090810,57,100.00,KONEX,,,N,N,N,N, ,N,1088,0,3,0.00,0,0,0.00,0,0,0,1251,925,1088,0.00,0.00,0,0,1101,1094,1091,1084,1081,1093,1083,18,163,200,670,1,1,9238625,101,21.33,1.82,03,0.00,51.00,597.00,1300,20230419,-16.31,755,20231117,44.11,1200,-9.33,20240103,900,20.89,20240125,1300,-16.31,20230419,755,44.11,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240308,160815,57,100.00,KONEX,,,N,N,N,N, ,N,1088,19,2,1.78,8716,8,50.00,1098,1098,1088,1229,909,1069,1089.50,0.00,0,0,1070,1069,1069,1068,1068,1069,1068,18,160,200,660,1,1,9238625,101,21.33,1.82,03,0.00,51.00,597.00,1300,20230419,-16.31,755,20231117,44.11,1200,-9.33,20240103,900,20.89,20240125,1300,-16.31,20230419,755,44.11,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240308,150816,57,100.00,KONEX,,,N,N,N,N, ,N,1088,19,2,1.78,8716,8,50.00,1098,1098,1088,1229,909,1069,1089.50,0.00,0,0,1070,1069,1069,1068,1068,1069,1068,18,160,200,660,1,1,9238625,101,21.33,1.82,03,0.00,51.00,597.00,1300,20230419,-16.31,755,20231117,44.11,1200,-9.33,20240103,900,20.89,20240125,1300,-16.31,20230419,755,44.11,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240308,140807,57,100.00,KONEX,,,N,N,N,N, ,N,1088,19,2,1.78,8716,8,50.00,1098,1098,1088,1229,909,1069,1089.50,0.00,0,0,1070,1069,1069,1068,1068,1069,1068,18,160,200,660,1,1,9238625,101,21.33,1.82,03,0.00,51.00,597.00,1300,20230419,-16.31,755,20231117,44.11,1200,-9.33,20240103,900,20.89,20240125,1300,-16.31,20230419,755,44.11,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240308,130806,57,100.00,KONEX,,,N,N,N,N, ,N,1088,19,2,1.78,8716,8,50.00,1098,1098,1088,1229,909,1069,1089.50,0.00,0,0,1070,1069,1069,1068,1068,1069,1068,18,160,200,660,1,1,9238625,101,21.33,1.82,03,0.00,51.00,597.00,1300,20230419,-16.31,755,20231117,44.11,1200,-9.33,20240103,900,20.89,20240125,1300,-16.31,20230419,755,44.11,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240308,120806,57,100.00,KONEX,,,N,N,N,N, ,N,1088,19,2,1.78,8716,8,50.00,1098,1098,1088,1229,909,1069,1089.50,0.00,0,0,1070,1069,1069,1068,1068,1069,1068,18,160,200,660,1,1,9238625,101,21.33,1.82,03,0.00,51.00,597.00,1300,20230419,-16.31,755,20231117,44.11,1200,-9.33,20240103,900,20.89,20240125,1300,-16.31,20230419,755,44.11,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240308,110808,57,100.00,KONEX,,,N,N,N,N, ,N,1088,19,2,1.78,8716,8,50.00,1098,1098,1088,1229,909,1069,1089.50,0.00,0,0,1070,1069,1069,1068,1068,1069,1068,18,160,200,660,1,1,9238625,101,21.33,1.82,03,0.00,51.00,597.00,1300,20230419,-16.31,755,20231117,44.11,1200,-9.33,20240103,900,20.89,20240125,1300,-16.31,20230419,755,44.11,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240308,100803,57,100.00,KONEX,,,N,N,N,N, ,N,1090,21,2,1.96,2188,2,12.50,1098,1098,1090,1229,909,1069,1094.00,0.00,0,0,1070,1069,1069,1068,1068,1069,1068,18,160,200,660,1,1,9238625,101,21.37,1.83,03,0.00,51.00,597.00,1300,20230419,-16.15,755,20231117,44.37,1200,-9.17,20240103,900,21.11,20240125,1300,-16.15,20230419,755,44.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240308,090804,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1070,1069,1069,1068,1068,1069,1068,18,160,200,660,1,1,9238625,99,20.96,1.79,03,0.00,51.00,597.00,1300,20230419,-17.77,755,20231117,41.59,1200,-10.92,20240103,900,18.78,20240125,1300,-17.77,20230419,755,41.59,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240307,160804,57,100.00,KONEX,,,N,N,N,N, ,N,1069,-10,5,-0.93,17118,16,320.00,1070,1070,1069,1240,918,1079,1069.88,0.00,0,0,1092,1085,1082,1075,1072,1084,1074,18,161,200,660,1,1,9238625,99,20.96,1.79,03,0.00,51.00,597.00,1300,20230419,-17.77,755,20231117,41.59,1200,-10.92,20240103,900,18.78,20240125,1300,-17.77,20230419,755,41.59,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240307,150745,57,100.00,KONEX,,,N,N,N,N, ,N,1069,-10,5,-0.93,17118,16,320.00,1070,1070,1069,1240,918,1079,1069.88,0.00,0,0,1092,1085,1082,1075,1072,1084,1074,18,161,200,660,1,1,9238625,99,20.96,1.79,03,0.00,51.00,597.00,1300,20230419,-17.77,755,20231117,41.59,1200,-10.92,20240103,900,18.78,20240125,1300,-17.77,20230419,755,41.59,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240307,140752,57,100.00,KONEX,,,N,N,N,N, ,N,1069,-10,5,-0.93,16049,15,300.00,1070,1070,1069,1240,918,1079,1069.93,0.00,0,0,1092,1085,1082,1075,1072,1084,1074,18,161,200,660,1,1,9238625,99,20.96,1.79,03,0.00,51.00,597.00,1300,20230419,-17.77,755,20231117,41.59,1200,-10.92,20240103,900,18.78,20240125,1300,-17.77,20230419,755,41.59,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240307,130755,57,100.00,KONEX,,,N,N,N,N, ,N,1069,-10,5,-0.93,16049,15,300.00,1070,1070,1069,1240,918,1079,1069.93,0.00,0,0,1092,1085,1082,1075,1072,1084,1074,18,161,200,660,1,1,9238625,99,20.96,1.79,03,0.00,51.00,597.00,1300,20230419,-17.77,755,20231117,41.59,1200,-10.92,20240103,900,18.78,20240125,1300,-17.77,20230419,755,41.59,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240307,120758,57,100.00,KONEX,,,N,N,N,N, ,N,1070,-9,5,-0.83,14980,14,280.00,1070,1070,1070,1240,918,1079,1070.00,0.00,0,0,1092,1085,1082,1075,1072,1084,1074,18,161,200,660,1,1,9238625,99,20.98,1.79,03,0.00,51.00,597.00,1300,20230419,-17.69,755,20231117,41.72,1200,-10.83,20240103,900,18.89,20240125,1300,-17.69,20230419,755,41.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240307,110804,57,100.00,KONEX,,,N,N,N,N, ,N,1070,-9,5,-0.83,14980,14,280.00,1070,1070,1070,1240,918,1079,1070.00,0.00,0,0,1092,1085,1082,1075,1072,1084,1074,18,161,200,660,1,1,9238625,99,20.98,1.79,03,0.00,51.00,597.00,1300,20230419,-17.69,755,20231117,41.72,1200,-10.83,20240103,900,18.89,20240125,1300,-17.69,20230419,755,41.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240307,100757,57,100.00,KONEX,,,N,N,N,N, ,N,1079,0,3,0.00,0,0,0.00,0,0,0,1240,918,1079,0.00,0.00,0,0,1092,1085,1082,1075,1072,1084,1074,18,161,200,660,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240307,090800,57,100.00,KONEX,,,N,N,N,N, ,N,1079,0,3,0.00,0,0,0.00,0,0,0,1240,918,1079,0.00,0.00,0,0,1092,1085,1082,1075,1072,1084,1074,18,161,200,660,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240306,160754,57,100.00,KONEX,,,N,N,N,N, ,N,1079,49,2,4.76,5405,5,0.04,1089,1089,1079,1184,876,1030,1081.00,0.00,0,0,1105,1067,999,961,893,1033,927,18,154,200,630,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240306,150755,57,100.00,KONEX,,,N,N,N,N, ,N,1079,49,2,4.76,5405,5,0.04,1089,1089,1079,1184,876,1030,1081.00,0.00,0,0,1105,1067,999,961,893,1033,927,18,154,200,630,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240306,140759,57,100.00,KONEX,,,N,N,N,N, ,N,1079,49,2,4.76,5405,5,0.04,1089,1089,1079,1184,876,1030,1081.00,0.00,0,0,1105,1067,999,961,893,1033,927,18,154,200,630,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240306,130759,57,100.00,KONEX,,,N,N,N,N, ,N,1079,49,2,4.76,5405,5,0.04,1089,1089,1079,1184,876,1030,1081.00,0.00,0,0,1105,1067,999,961,893,1033,927,18,154,200,630,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240306,120758,57,100.00,KONEX,,,N,N,N,N, ,N,1079,49,2,4.76,5405,5,0.04,1089,1089,1079,1184,876,1030,1081.00,0.00,0,0,1105,1067,999,961,893,1033,927,18,154,200,630,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240306,110756,57,100.00,KONEX,,,N,N,N,N, ,N,1079,49,2,4.76,5405,5,0.04,1089,1089,1079,1184,876,1030,1081.00,0.00,0,0,1105,1067,999,961,893,1033,927,18,154,200,630,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240306,100740,57,100.00,KONEX,,,N,N,N,N, ,N,1079,49,2,4.76,5405,5,0.04,1089,1089,1079,1184,876,1030,1081.00,0.00,0,0,1105,1067,999,961,893,1033,927,18,154,200,630,1,1,9238625,100,21.16,1.81,03,0.00,51.00,597.00,1300,20230419,-17.00,755,20231117,42.91,1200,-10.08,20240103,900,19.89,20240125,1300,-17.00,20230419,755,42.91,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240306,090754,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1105,1067,999,961,893,1033,927,18,154,200,630,1,1,9238625,95,20.20,1.73,03,0.00,51.00,597.00,1300,20230419,-20.77,755,20231117,36.42,1200,-14.17,20240103,900,14.44,20240125,1300,-20.77,20230419,755,36.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240305,160751,57,100.00,KONEX,,,N,N,N,N, ,N,1030,-7,5,-0.68,12456416,12016,5437.10,1036,1037,931,1192,882,1037,1036.65,0.00,0,0,1123,1080,994,951,865,1101,972,18,155,200,640,1,1,9238625,95,20.20,1.73,03,0.13,51.00,597.00,1300,20230419,-20.77,755,20231117,36.42,1200,-14.17,20240103,900,14.44,20240125,1300,-20.77,20230419,755,36.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240305,150750,57,100.00,KONEX,,,N,N,N,N, ,N,1030,-7,5,-0.68,12456416,12016,5437.10,1036,1037,931,1192,882,1037,1036.65,0.00,0,0,1123,1080,994,951,865,1101,972,18,155,200,640,1,1,9238625,95,20.20,1.73,03,0.13,51.00,597.00,1300,20230419,-20.77,755,20231117,36.42,1200,-14.17,20240103,900,14.44,20240125,1300,-20.77,20230419,755,36.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240305,140742,57,100.00,KONEX,,,N,N,N,N, ,N,1030,-7,5,-0.68,12456416,12016,5437.10,1036,1037,931,1192,882,1037,1036.65,0.00,0,0,1123,1080,994,951,865,1101,972,18,155,200,640,1,1,9238625,95,20.20,1.73,03,0.13,51.00,597.00,1300,20230419,-20.77,755,20231117,36.42,1200,-14.17,20240103,900,14.44,20240125,1300,-20.77,20230419,755,36.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240305,130740,57,100.00,KONEX,,,N,N,N,N, ,N,1037,0,3,0.00,12091221,11660,5276.02,1036,1037,1036,1192,882,1037,1036.98,0.00,0,0,1123,1080,994,951,865,1101,972,18,155,200,640,1,1,9238625,96,20.33,1.74,03,0.13,51.00,597.00,1300,20230419,-20.23,755,20231117,37.35,1200,-13.58,20240103,900,15.22,20240125,1300,-20.23,20230419,755,37.35,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240305,120743,57,100.00,KONEX,,,N,N,N,N, ,N,1037,0,3,0.00,0,0,0.00,0,0,0,1192,882,1037,0.00,0.00,0,0,1123,1080,994,951,865,1101,972,18,155,200,640,1,1,9238625,96,20.33,1.74,03,0.00,51.00,597.00,1300,20230419,-20.23,755,20231117,37.35,1200,-13.58,20240103,900,15.22,20240125,1300,-20.23,20230419,755,37.35,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240305,110745,57,100.00,KONEX,,,N,N,N,N, ,N,1037,0,3,0.00,0,0,0.00,0,0,0,1192,882,1037,0.00,0.00,0,0,1123,1080,994,951,865,1101,972,18,155,200,640,1,1,9238625,96,20.33,1.74,03,0.00,51.00,597.00,1300,20230419,-20.23,755,20231117,37.35,1200,-13.58,20240103,900,15.22,20240125,1300,-20.23,20230419,755,37.35,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240305,100741,57,100.00,KONEX,,,N,N,N,N, ,N,1037,0,3,0.00,0,0,0.00,0,0,0,1192,882,1037,0.00,0.00,0,0,1123,1080,994,951,865,1101,972,18,155,200,640,1,1,9238625,96,20.33,1.74,03,0.00,51.00,597.00,1300,20230419,-20.23,755,20231117,37.35,1200,-13.58,20240103,900,15.22,20240125,1300,-20.23,20230419,755,37.35,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240305,090742,57,100.00,KONEX,,,N,N,N,N, ,N,1037,0,3,0.00,0,0,0.00,0,0,0,1192,882,1037,0.00,0.00,0,0,1123,1080,994,951,865,1101,972,18,155,200,640,1,1,9238625,96,20.33,1.74,03,0.00,51.00,597.00,1300,20230419,-20.23,755,20231117,37.35,1200,-13.58,20240103,900,15.22,20240125,1300,-20.23,20230419,755,37.35,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240304,160743,57,100.00,KONEX,,,N,N,N,N, ,N,1037,-1,5,-0.10,201747,221,2.75,908,1037,908,1193,883,1038,912.88,0.00,0,0,1128,1082,992,946,856,1106,970,18,155,200,640,1,1,9238625,96,20.33,1.74,03,0.00,51.00,597.00,1300,20230419,-20.23,755,20231117,37.35,1200,-13.58,20240103,900,15.22,20240125,1300,-20.23,20230419,755,37.35,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240304,150739,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-38,5,-3.66,200710,220,2.74,908,1000,908,1193,883,1038,912.32,0.00,0,0,1128,1082,992,946,856,1106,970,18,155,200,640,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1200,-16.67,20240103,900,11.11,20240125,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240304,140706,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-38,5,-3.66,200710,220,2.74,908,1000,908,1193,883,1038,912.32,0.00,0,0,1128,1082,992,946,856,1106,970,18,155,200,640,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1200,-16.67,20240103,900,11.11,20240125,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240304,130734,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-38,5,-3.66,200710,220,2.74,908,1000,908,1193,883,1038,912.32,0.00,0,0,1128,1082,992,946,856,1106,970,18,155,200,640,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1200,-16.67,20240103,900,11.11,20240125,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240304,120709,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-38,5,-3.66,191710,211,2.63,908,1000,908,1193,883,1038,908.58,0.00,0,0,1128,1082,992,946,856,1106,970,18,155,200,640,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1200,-16.67,20240103,900,11.11,20240125,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240304,110728,57,100.00,KONEX,,,N,N,N,N, ,N,1038,0,3,0.00,0,0,0.00,0,0,0,1193,883,1038,0.00,0.00,0,0,1128,1082,992,946,856,1106,970,18,155,200,640,1,1,9238625,96,20.35,1.74,03,0.00,51.00,597.00,1300,20230419,-20.15,755,20231117,37.48,1200,-13.50,20240103,900,15.33,20240125,1300,-20.15,20230419,755,37.48,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240304,100729,57,100.00,KONEX,,,N,N,N,N, ,N,1038,0,3,0.00,0,0,0.00,0,0,0,1193,883,1038,0.00,0.00,0,0,1128,1082,992,946,856,1106,970,18,155,200,640,1,1,9238625,96,20.35,1.74,03,0.00,51.00,597.00,1300,20230419,-20.15,755,20231117,37.48,1200,-13.50,20240103,900,15.33,20240125,1300,-20.15,20230419,755,37.48,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240304,090730,57,100.00,KONEX,,,N,N,N,N, ,N,1038,0,3,0.00,0,0,0.00,0,0,0,1193,883,1038,0.00,0.00,0,0,1128,1082,992,946,856,1106,970,18,155,200,640,1,1,9238625,96,20.35,1.74,03,0.00,51.00,597.00,1300,20230419,-20.15,755,20231117,37.48,1200,-13.50,20240103,900,15.33,20240125,1300,-20.15,20230419,755,37.48,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N