KissMeData/076340/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
20240329,160631,57,100.00,KONEX,,,N,N,N,N, ,N,5450,40,2,0.74,448740,83,4150.00,5540,5540,5400,6220,4600,5410,5406.51,0.00,0,0,5410,5410,5410,5410,5410,5410,5410,24,810,500,3240,10,1,4871460,265,4.05,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.34,4850,20231004,12.37,7200,-24.31,20240214,5210,4.61,20240326,8300,-34.34,20230725,4850,12.37,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240329,150634,57,100.00,KONEX,,,N,N,N,N, ,N,5450,40,2,0.74,448740,83,4150.00,5540,5540,5400,6220,4600,5410,5406.51,0.00,0,0,5410,5410,5410,5410,5410,5410,5410,24,810,500,3240,10,1,4871460,265,4.05,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.34,4850,20231004,12.37,7200,-24.31,20240214,5210,4.61,20240326,8300,-34.34,20230725,4850,12.37,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240329,140629,57,100.00,KONEX,,,N,N,N,N, ,N,5450,40,2,0.74,448740,83,4150.00,5540,5540,5400,6220,4600,5410,5406.51,0.00,0,0,5410,5410,5410,5410,5410,5410,5410,24,810,500,3240,10,1,4871460,265,4.05,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.34,4850,20231004,12.37,7200,-24.31,20240214,5210,4.61,20240326,8300,-34.34,20230725,4850,12.37,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240329,130621,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-10,5,-0.18,437840,81,4050.00,5540,5540,5400,6220,4600,5410,5405.43,0.00,0,0,5410,5410,5410,5410,5410,5410,5410,24,810,500,3240,10,1,4871460,263,4.01,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.94,4850,20231004,11.34,7200,-25.00,20240214,5210,3.65,20240326,8300,-34.94,20230725,4850,11.34,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240329,120627,57,100.00,KONEX,,,N,N,N,N, ,N,5540,130,2,2.40,5540,1,50.00,5540,5540,5540,6220,4600,5410,5540.00,0.00,0,0,5410,5410,5410,5410,5410,5410,5410,24,810,500,3240,10,1,4871460,270,4.12,0.34,12,0.00,1346.00,16385.00,8300,20230725,-33.25,4850,20231004,14.23,7200,-23.06,20240214,5210,6.33,20240326,8300,-33.25,20230725,4850,14.23,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240329,110619,57,100.00,KONEX,,,N,N,N,N, ,N,5540,130,2,2.40,5540,1,50.00,5540,5540,5540,6220,4600,5410,5540.00,0.00,0,0,5410,5410,5410,5410,5410,5410,5410,24,810,500,3240,10,1,4871460,270,4.12,0.34,12,0.00,1346.00,16385.00,8300,20230725,-33.25,4850,20231004,14.23,7200,-23.06,20240214,5210,6.33,20240326,8300,-33.25,20230725,4850,14.23,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240329,100620,57,100.00,KONEX,,,N,N,N,N, ,N,5410,0,3,0.00,0,0,0.00,0,0,0,6220,4600,5410,0.00,0.00,0,0,5410,5410,5410,5410,5410,5410,5410,24,810,500,3240,10,1,4871460,264,4.02,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.82,4850,20231004,11.55,7200,-24.86,20240214,5210,3.84,20240326,8300,-34.82,20230725,4850,11.55,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240329,090618,57,100.00,KONEX,,,N,N,N,N, ,N,5410,0,3,0.00,0,0,0.00,0,0,0,6220,4600,5410,0.00,0.00,0,0,5410,5410,5410,5410,5410,5410,5410,24,810,500,3240,10,1,4871460,264,4.02,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.82,4850,20231004,11.55,7200,-24.86,20240214,5210,3.84,20240326,8300,-34.82,20230725,4850,11.55,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240328,160625,57,100.00,KONEX,,,N,N,N,N, ,N,5410,-20,5,-0.37,10820,2,14.29,5410,5410,5410,6240,4620,5430,5410.00,0.00,0,0,5683,5556,5453,5326,5223,5505,5275,24,810,500,3250,10,1,4871460,264,4.02,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.82,4850,20231004,11.55,7200,-24.86,20240214,5210,3.84,20240326,8300,-34.82,20230725,4850,11.55,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240328,150626,57,100.00,KONEX,,,N,N,N,N, ,N,5410,-20,5,-0.37,10820,2,14.29,5410,5410,5410,6240,4620,5430,5410.00,0.00,0,0,5683,5556,5453,5326,5223,5505,5275,24,810,500,3250,10,1,4871460,264,4.02,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.82,4850,20231004,11.55,7200,-24.86,20240214,5210,3.84,20240326,8300,-34.82,20230725,4850,11.55,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240328,140617,57,100.00,KONEX,,,N,N,N,N, ,N,5410,-20,5,-0.37,10820,2,14.29,5410,5410,5410,6240,4620,5430,5410.00,0.00,0,0,5683,5556,5453,5326,5223,5505,5275,24,810,500,3250,10,1,4871460,264,4.02,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.82,4850,20231004,11.55,7200,-24.86,20240214,5210,3.84,20240326,8300,-34.82,20230725,4850,11.55,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240328,130616,57,100.00,KONEX,,,N,N,N,N, ,N,5410,-20,5,-0.37,5410,1,7.14,5410,5410,5410,6240,4620,5430,5410.00,0.00,0,0,5683,5556,5453,5326,5223,5505,5275,24,810,500,3250,10,1,4871460,264,4.02,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.82,4850,20231004,11.55,7200,-24.86,20240214,5210,3.84,20240326,8300,-34.82,20230725,4850,11.55,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240328,120621,57,100.00,KONEX,,,N,N,N,N, ,N,5410,-20,5,-0.37,5410,1,7.14,5410,5410,5410,6240,4620,5430,5410.00,0.00,0,0,5683,5556,5453,5326,5223,5505,5275,24,810,500,3250,10,1,4871460,264,4.02,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.82,4850,20231004,11.55,7200,-24.86,20240214,5210,3.84,20240326,8300,-34.82,20230725,4850,11.55,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240328,110621,57,100.00,KONEX,,,N,N,N,N, ,N,5410,-20,5,-0.37,5410,1,7.14,5410,5410,5410,6240,4620,5430,5410.00,0.00,0,0,5683,5556,5453,5326,5223,5505,5275,24,810,500,3250,10,1,4871460,264,4.02,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.82,4850,20231004,11.55,7200,-24.86,20240214,5210,3.84,20240326,8300,-34.82,20230725,4850,11.55,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240328,100615,57,100.00,KONEX,,,N,N,N,N, ,N,5410,-20,5,-0.37,5410,1,7.14,5410,5410,5410,6240,4620,5430,5410.00,0.00,0,0,5683,5556,5453,5326,5223,5505,5275,24,810,500,3250,10,1,4871460,264,4.02,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.82,4850,20231004,11.55,7200,-24.86,20240214,5210,3.84,20240326,8300,-34.82,20230725,4850,11.55,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240328,090630,57,100.00,KONEX,,,N,N,N,N, ,N,5430,0,3,0.00,0,0,0.00,0,0,0,6240,4620,5430,0.00,0.00,0,0,5683,5556,5453,5326,5223,5505,5275,24,810,500,3250,10,1,4871460,265,4.03,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.58,4850,20231004,11.96,7200,-24.58,20240214,5210,4.22,20240326,8300,-34.58,20230725,4850,11.96,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240327,160628,57,100.00,KONEX,,,N,N,N,N, ,N,5430,0,3,0.00,75510,14,4.64,5580,5580,5350,6240,4620,5430,5393.57,0.00,0,0,5576,5502,5356,5282,5136,5540,5320,24,810,500,3250,10,1,4871460,265,4.03,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.58,4850,20231004,11.96,7200,-24.58,20240214,5210,4.22,20240326,8300,-34.58,20230725,4850,11.96,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240327,150628,57,100.00,KONEX,,,N,N,N,N, ,N,5430,0,3,0.00,75510,14,4.64,5580,5580,5350,6240,4620,5430,5393.57,0.00,0,0,5576,5502,5356,5282,5136,5540,5320,24,810,500,3250,10,1,4871460,265,4.03,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.58,4850,20231004,11.96,7200,-24.58,20240214,5210,4.22,20240326,8300,-34.58,20230725,4850,11.96,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240327,140628,57,100.00,KONEX,,,N,N,N,N, ,N,5430,0,3,0.00,70080,13,4.30,5580,5580,5350,6240,4620,5430,5390.77,0.00,0,0,5576,5502,5356,5282,5136,5540,5320,24,810,500,3250,10,1,4871460,265,4.03,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.58,4850,20231004,11.96,7200,-24.58,20240214,5210,4.22,20240326,8300,-34.58,20230725,4850,11.96,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240327,130629,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-80,5,-1.47,64650,12,3.97,5580,5580,5350,6240,4620,5430,5387.50,0.00,0,0,5576,5502,5356,5282,5136,5540,5320,24,810,500,3250,10,1,4871460,261,3.97,0.33,12,0.00,1346.00,16385.00,8300,20230725,-35.54,4850,20231004,10.31,7200,-25.69,20240214,5210,2.69,20240326,8300,-35.54,20230725,4850,10.31,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240327,120630,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-80,5,-1.47,64650,12,3.97,5580,5580,5350,6240,4620,5430,5387.50,0.00,0,0,5576,5502,5356,5282,5136,5540,5320,24,810,500,3250,10,1,4871460,261,3.97,0.33,12,0.00,1346.00,16385.00,8300,20230725,-35.54,4850,20231004,10.31,7200,-25.69,20240214,5210,2.69,20240326,8300,-35.54,20230725,4850,10.31,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240327,110628,57,100.00,KONEX,,,N,N,N,N, ,N,5570,140,2,2.58,11150,2,0.66,5580,5580,5570,6240,4620,5430,5575.00,0.00,0,0,5576,5502,5356,5282,5136,5540,5320,24,810,500,3250,10,1,4871460,271,4.14,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.89,4850,20231004,14.85,7200,-22.64,20240214,5210,6.91,20240326,8300,-32.89,20230725,4850,14.85,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240327,100624,57,100.00,KONEX,,,N,N,N,N, ,N,5570,140,2,2.58,11150,2,0.66,5580,5580,5570,6240,4620,5430,5575.00,0.00,0,0,5576,5502,5356,5282,5136,5540,5320,24,810,500,3250,10,1,4871460,271,4.14,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.89,4850,20231004,14.85,7200,-22.64,20240214,5210,6.91,20240326,8300,-32.89,20230725,4850,14.85,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240327,090629,57,100.00,KONEX,,,N,N,N,N, ,N,5430,0,3,0.00,0,0,0.00,0,0,0,6240,4620,5430,0.00,0.00,0,0,5576,5502,5356,5282,5136,5540,5320,24,810,500,3250,10,1,4871460,265,4.03,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.58,4850,20231004,11.96,7200,-24.58,20240214,5210,4.22,20240326,8300,-34.58,20230725,4850,11.96,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240326,160528,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-160,5,-2.86,1591900,302,30200.00,5310,5430,5210,6420,4760,5590,5271.19,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3350,10,1,4871460,265,4.03,0.33,12,0.01,1346.00,16385.00,8300,20230725,-34.58,4850,20231004,11.96,7200,-24.58,20240214,5210,4.22,20240326,8300,-34.58,20230725,4850,11.96,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240326,150620,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-160,5,-2.86,1591900,302,30200.00,5310,5430,5210,6420,4760,5590,5271.19,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3350,10,1,4871460,265,4.03,0.33,12,0.01,1346.00,16385.00,8300,20230725,-34.58,4850,20231004,11.96,7200,-24.58,20240214,5210,4.22,20240326,8300,-34.58,20230725,4850,11.96,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240326,140616,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-160,5,-2.86,1591900,302,30200.00,5310,5430,5210,6420,4760,5590,5271.19,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3350,10,1,4871460,265,4.03,0.33,12,0.01,1346.00,16385.00,8300,20230725,-34.58,4850,20231004,11.96,7200,-24.58,20240214,5210,4.22,20240326,8300,-34.58,20230725,4850,11.96,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240326,130615,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-160,5,-2.86,1591900,302,30200.00,5310,5430,5210,6420,4760,5590,5271.19,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3350,10,1,4871460,265,4.03,0.33,12,0.01,1346.00,16385.00,8300,20230725,-34.58,4850,20231004,11.96,7200,-24.58,20240214,5210,4.22,20240326,8300,-34.58,20230725,4850,11.96,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240326,120617,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-160,5,-2.86,1591900,302,30200.00,5310,5430,5210,6420,4760,5590,5271.19,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3350,10,1,4871460,265,4.03,0.33,12,0.01,1346.00,16385.00,8300,20230725,-34.58,4850,20231004,11.96,7200,-24.58,20240214,5210,4.22,20240326,8300,-34.58,20230725,4850,11.96,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240326,110611,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3350,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.65,4850,20231004,15.26,7200,-22.36,20240214,5280,5.87,20240314,8300,-32.65,20230725,4850,15.26,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240326,100619,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3350,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.65,4850,20231004,15.26,7200,-22.36,20240214,5280,5.87,20240314,8300,-32.65,20230725,4850,15.26,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240326,090618,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3350,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.65,4850,20231004,15.26,7200,-22.36,20240214,5280,5.87,20240314,8300,-32.65,20230725,4850,15.26,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240325,160638,57,100.00,KONEX,,,N,N,N,N, ,N,5590,170,2,3.14,5590,1,0.12,5590,5590,5590,6230,4610,5420,5590.00,0.00,0,0,5673,5546,5473,5346,5273,5520,5320,24,810,500,3250,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.65,4850,20231004,15.26,7200,-22.36,20240214,5280,5.87,20240314,8300,-32.65,20230725,4850,15.26,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240325,150642,57,100.00,KONEX,,,N,N,N,N, ,N,5590,170,2,3.14,5590,1,0.12,5590,5590,5590,6230,4610,5420,5590.00,0.00,0,0,5673,5546,5473,5346,5273,5520,5320,24,810,500,3250,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.65,4850,20231004,15.26,7200,-22.36,20240214,5280,5.87,20240314,8300,-32.65,20230725,4850,15.26,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240325,140640,57,100.00,KONEX,,,N,N,N,N, ,N,5590,170,2,3.14,5590,1,0.12,5590,5590,5590,6230,4610,5420,5590.00,0.00,0,0,5673,5546,5473,5346,5273,5520,5320,24,810,500,3250,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.65,4850,20231004,15.26,7200,-22.36,20240214,5280,5.87,20240314,8300,-32.65,20230725,4850,15.26,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240325,130642,57,100.00,KONEX,,,N,N,N,N, ,N,5590,170,2,3.14,5590,1,0.12,5590,5590,5590,6230,4610,5420,5590.00,0.00,0,0,5673,5546,5473,5346,5273,5520,5320,24,810,500,3250,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.65,4850,20231004,15.26,7200,-22.36,20240214,5280,5.87,20240314,8300,-32.65,20230725,4850,15.26,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240325,120643,57,100.00,KONEX,,,N,N,N,N, ,N,5590,170,2,3.14,5590,1,0.12,5590,5590,5590,6230,4610,5420,5590.00,0.00,0,0,5673,5546,5473,5346,5273,5520,5320,24,810,500,3250,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.65,4850,20231004,15.26,7200,-22.36,20240214,5280,5.87,20240314,8300,-32.65,20230725,4850,15.26,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240325,110641,57,100.00,KONEX,,,N,N,N,N, ,N,5590,170,2,3.14,5590,1,0.12,5590,5590,5590,6230,4610,5420,5590.00,0.00,0,0,5673,5546,5473,5346,5273,5520,5320,24,810,500,3250,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.65,4850,20231004,15.26,7200,-22.36,20240214,5280,5.87,20240314,8300,-32.65,20230725,4850,15.26,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240325,100641,57,100.00,KONEX,,,N,N,N,N, ,N,5590,170,2,3.14,5590,1,0.12,5590,5590,5590,6230,4610,5420,5590.00,0.00,0,0,5673,5546,5473,5346,5273,5520,5320,24,810,500,3250,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.65,4850,20231004,15.26,7200,-22.36,20240214,5280,5.87,20240314,8300,-32.65,20230725,4850,15.26,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240325,090642,57,100.00,KONEX,,,N,N,N,N, ,N,5590,170,2,3.14,5590,1,0.12,5590,5590,5590,6230,4610,5420,5590.00,0.00,0,0,5673,5546,5473,5346,5273,5520,5320,24,810,500,3250,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.65,4850,20231004,15.26,7200,-22.36,20240214,5280,5.87,20240314,8300,-32.65,20230725,4850,15.26,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240322,160641,57,100.00,KONEX,,,N,N,N,N, ,N,5420,-360,5,-6.23,4525580,835,83500.00,5420,5600,5400,6640,4920,5780,5419.86,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,24,860,500,3460,10,1,4871460,264,4.03,0.33,12,0.02,1346.00,16385.00,8300,20230725,-34.70,4850,20231004,11.75,7200,-24.72,20240214,5280,2.65,20240314,8300,-34.70,20230725,4850,11.75,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240322,150643,57,100.00,KONEX,,,N,N,N,N, ,N,5420,-360,5,-6.23,4525580,835,83500.00,5420,5600,5400,6640,4920,5780,5419.86,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,24,860,500,3460,10,1,4871460,264,4.03,0.33,12,0.02,1346.00,16385.00,8300,20230725,-34.70,4850,20231004,11.75,7200,-24.72,20240214,5280,2.65,20240314,8300,-34.70,20230725,4850,11.75,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240322,140636,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-180,5,-3.11,4200380,775,77500.00,5420,5600,5400,6640,4920,5780,5419.85,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,24,860,500,3460,10,1,4871460,273,4.16,0.34,12,0.02,1346.00,16385.00,8300,20230725,-32.53,4850,20231004,15.46,7200,-22.22,20240214,5280,6.06,20240314,8300,-32.53,20230725,4850,15.46,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240322,130640,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-180,5,-3.11,4200380,775,77500.00,5420,5600,5400,6640,4920,5780,5419.85,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,24,860,500,3460,10,1,4871460,273,4.16,0.34,12,0.02,1346.00,16385.00,8300,20230725,-32.53,4850,20231004,15.46,7200,-22.22,20240214,5280,6.06,20240314,8300,-32.53,20230725,4850,15.46,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240322,120634,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-180,5,-3.11,4200380,775,77500.00,5420,5600,5400,6640,4920,5780,5419.85,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,24,860,500,3460,10,1,4871460,273,4.16,0.34,12,0.02,1346.00,16385.00,8300,20230725,-32.53,4850,20231004,15.46,7200,-22.22,20240214,5280,6.06,20240314,8300,-32.53,20230725,4850,15.46,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240322,110641,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-180,5,-3.11,4200380,775,77500.00,5420,5600,5400,6640,4920,5780,5419.85,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,24,860,500,3460,10,1,4871460,273,4.16,0.34,12,0.02,1346.00,16385.00,8300,20230725,-32.53,4850,20231004,15.46,7200,-22.22,20240214,5280,6.06,20240314,8300,-32.53,20230725,4850,15.46,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240322,100636,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-380,5,-6.57,4194780,774,77400.00,5420,5420,5400,6640,4920,5780,5419.61,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,24,860,500,3460,10,1,4871460,263,4.01,0.33,12,0.02,1346.00,16385.00,8300,20230725,-34.94,4850,20231004,11.34,7200,-25.00,20240214,5280,2.27,20240314,8300,-34.94,20230725,4850,11.34,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240322,090634,57,100.00,KONEX,,,N,N,N,N, ,N,5420,-360,5,-6.23,4086680,754,75400.00,5420,5420,5420,6640,4920,5780,5420.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,24,860,500,3460,10,1,4871460,264,4.03,0.33,12,0.02,1346.00,16385.00,8300,20230725,-34.70,4850,20231004,11.75,7200,-24.72,20240214,5280,2.65,20240314,8300,-34.70,20230725,4850,11.75,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240321,160640,57,100.00,KONEX,,,N,N,N,N, ,N,5780,280,2,5.09,5780,1,0.05,5780,5780,5780,6320,4680,5500,5780.00,0.00,0,0,5673,5586,5493,5406,5313,5630,5450,24,820,500,3300,10,1,4871460,282,4.29,0.35,12,0.00,1346.00,16385.00,8300,20230725,-30.36,4850,20231004,19.18,7200,-19.72,20240214,5280,9.47,20240314,8300,-30.36,20230725,4850,19.18,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240321,150636,57,100.00,KONEX,,,N,N,N,N, ,N,5780,280,2,5.09,5780,1,0.05,5780,5780,5780,6320,4680,5500,5780.00,0.00,0,0,5673,5586,5493,5406,5313,5630,5450,24,820,500,3300,10,1,4871460,282,4.29,0.35,12,0.00,1346.00,16385.00,8300,20230725,-30.36,4850,20231004,19.18,7200,-19.72,20240214,5280,9.47,20240314,8300,-30.36,20230725,4850,19.18,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240321,140637,57,100.00,KONEX,,,N,N,N,N, ,N,5780,280,2,5.09,5780,1,0.05,5780,5780,5780,6320,4680,5500,5780.00,0.00,0,0,5673,5586,5493,5406,5313,5630,5450,24,820,500,3300,10,1,4871460,282,4.29,0.35,12,0.00,1346.00,16385.00,8300,20230725,-30.36,4850,20231004,19.18,7200,-19.72,20240214,5280,9.47,20240314,8300,-30.36,20230725,4850,19.18,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240321,130628,57,100.00,KONEX,,,N,N,N,N, ,N,5780,280,2,5.09,5780,1,0.05,5780,5780,5780,6320,4680,5500,5780.00,0.00,0,0,5673,5586,5493,5406,5313,5630,5450,24,820,500,3300,10,1,4871460,282,4.29,0.35,12,0.00,1346.00,16385.00,8300,20230725,-30.36,4850,20231004,19.18,7200,-19.72,20240214,5280,9.47,20240314,8300,-30.36,20230725,4850,19.18,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240321,120636,57,100.00,KONEX,,,N,N,N,N, ,N,5780,280,2,5.09,5780,1,0.05,5780,5780,5780,6320,4680,5500,5780.00,0.00,0,0,5673,5586,5493,5406,5313,5630,5450,24,820,500,3300,10,1,4871460,282,4.29,0.35,12,0.00,1346.00,16385.00,8300,20230725,-30.36,4850,20231004,19.18,7200,-19.72,20240214,5280,9.47,20240314,8300,-30.36,20230725,4850,19.18,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240321,110634,57,100.00,KONEX,,,N,N,N,N, ,N,5780,280,2,5.09,5780,1,0.05,5780,5780,5780,6320,4680,5500,5780.00,0.00,0,0,5673,5586,5493,5406,5313,5630,5450,24,820,500,3300,10,1,4871460,282,4.29,0.35,12,0.00,1346.00,16385.00,8300,20230725,-30.36,4850,20231004,19.18,7200,-19.72,20240214,5280,9.47,20240314,8300,-30.36,20230725,4850,19.18,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240321,100638,57,100.00,KONEX,,,N,N,N,N, ,N,5780,280,2,5.09,5780,1,0.05,5780,5780,5780,6320,4680,5500,5780.00,0.00,0,0,5673,5586,5493,5406,5313,5630,5450,24,820,500,3300,10,1,4871460,282,4.29,0.35,12,0.00,1346.00,16385.00,8300,20230725,-30.36,4850,20231004,19.18,7200,-19.72,20240214,5280,9.47,20240314,8300,-30.36,20230725,4850,19.18,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240321,090640,57,100.00,KONEX,,,N,N,N,N, ,N,5780,280,2,5.09,5780,1,0.05,5780,5780,5780,6320,4680,5500,5780.00,0.00,0,0,5673,5586,5493,5406,5313,5630,5450,24,820,500,3300,10,1,4871460,282,4.29,0.35,12,0.00,1346.00,16385.00,8300,20230725,-30.36,4850,20231004,19.18,7200,-19.72,20240214,5280,9.47,20240314,8300,-30.36,20230725,4850,19.18,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240320,160630,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-250,5,-4.35,11350090,2091,94.70,5470,5580,5400,6610,4890,5750,5428.07,0.00,0,0,6030,5890,5650,5510,5270,5960,5580,24,860,500,3450,10,1,4871460,268,4.09,0.34,12,0.04,1346.00,16385.00,8300,20230725,-33.73,4850,20231004,13.40,7200,-23.61,20240214,5280,4.17,20240314,8300,-33.73,20230725,4850,13.40,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240320,150632,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-250,5,-4.35,11350090,2091,94.70,5470,5580,5400,6610,4890,5750,5428.07,0.00,0,0,6030,5890,5650,5510,5270,5960,5580,24,860,500,3450,10,1,4871460,268,4.09,0.34,12,0.04,1346.00,16385.00,8300,20230725,-33.73,4850,20231004,13.40,7200,-23.61,20240214,5280,4.17,20240314,8300,-33.73,20230725,4850,13.40,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240320,140636,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-250,5,-4.35,11350090,2091,94.70,5470,5580,5400,6610,4890,5750,5428.07,0.00,0,0,6030,5890,5650,5510,5270,5960,5580,24,860,500,3450,10,1,4871460,268,4.09,0.34,12,0.04,1346.00,16385.00,8300,20230725,-33.73,4850,20231004,13.40,7200,-23.61,20240214,5280,4.17,20240314,8300,-33.73,20230725,4850,13.40,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240320,130638,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-250,5,-4.35,11350090,2091,94.70,5470,5580,5400,6610,4890,5750,5428.07,0.00,0,0,6030,5890,5650,5510,5270,5960,5580,24,860,500,3450,10,1,4871460,268,4.09,0.34,12,0.04,1346.00,16385.00,8300,20230725,-33.73,4850,20231004,13.40,7200,-23.61,20240214,5280,4.17,20240314,8300,-33.73,20230725,4850,13.40,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240320,120630,57,100.00,KONEX,,,N,N,N,N, ,N,5530,-220,5,-3.83,7604820,1400,63.41,5470,5580,5400,6610,4890,5750,5432.01,0.00,0,0,6030,5890,5650,5510,5270,5960,5580,24,860,500,3450,10,1,4871460,269,4.11,0.34,12,0.03,1346.00,16385.00,8300,20230725,-33.37,4850,20231004,14.02,7200,-23.19,20240214,5280,4.73,20240314,8300,-33.37,20230725,4850,14.02,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240320,110632,57,100.00,KONEX,,,N,N,N,N, ,N,5530,-220,5,-3.83,7604820,1400,63.41,5470,5580,5400,6610,4890,5750,5432.01,0.00,0,0,6030,5890,5650,5510,5270,5960,5580,24,860,500,3450,10,1,4871460,269,4.11,0.34,12,0.03,1346.00,16385.00,8300,20230725,-33.37,4850,20231004,14.02,7200,-23.19,20240214,5280,4.73,20240314,8300,-33.37,20230725,4850,14.02,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240320,100630,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-200,5,-3.48,7053320,1300,58.88,5470,5580,5400,6610,4890,5750,5425.63,0.00,0,0,6030,5890,5650,5510,5270,5960,5580,24,860,500,3450,10,1,4871460,270,4.12,0.34,12,0.03,1346.00,16385.00,8300,20230725,-33.13,4850,20231004,14.43,7200,-22.92,20240214,5280,5.11,20240314,8300,-33.13,20230725,4850,14.43,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240320,090629,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-280,5,-4.87,536060,98,4.44,5470,5470,5470,6610,4890,5750,5470.00,0.00,0,0,6030,5890,5650,5510,5270,5960,5580,24,860,500,3450,10,1,4871460,266,4.06,0.33,12,0.00,1346.00,16385.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5280,3.60,20240314,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240319,160622,57,100.00,KONEX,,,N,N,N,N, ,N,5750,120,2,2.13,12111590,2208,43.01,5420,5790,5410,6470,4790,5630,5485.32,0.00,0,0,6010,5820,5600,5410,5190,5915,5505,24,840,500,3370,10,1,4871460,280,4.27,0.35,12,0.05,1346.00,16385.00,8300,20230725,-30.72,4850,20231004,18.56,7200,-20.14,20240214,5280,8.90,20240314,8300,-30.72,20230725,4850,18.56,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240319,150631,57,100.00,KONEX,,,N,N,N,N, ,N,5790,160,2,2.84,11340340,2073,40.38,5420,5790,5410,6470,4790,5630,5470.50,0.00,0,0,6010,5820,5600,5410,5190,5915,5505,24,840,500,3370,10,1,4871460,282,4.30,0.35,12,0.04,1346.00,16385.00,8300,20230725,-30.24,4850,20231004,19.38,7200,-19.58,20240214,5280,9.66,20240314,8300,-30.24,20230725,4850,19.38,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240319,140632,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-140,5,-2.49,10308010,1886,36.74,5420,5500,5410,6470,4790,5630,5465.54,0.00,0,0,6010,5820,5600,5410,5190,5915,5505,24,840,500,3370,10,1,4871460,267,4.08,0.34,12,0.04,1346.00,16385.00,8300,20230725,-33.86,4850,20231004,13.20,7200,-23.75,20240214,5280,3.98,20240314,8300,-33.86,20230725,4850,13.20,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240319,130603,57,100.00,KONEX,,,N,N,N,N, ,N,5460,-170,5,-3.02,7035970,1290,25.13,5420,5500,5410,6470,4790,5630,5454.24,0.00,0,0,6010,5820,5600,5410,5190,5915,5505,24,840,500,3370,10,1,4871460,266,4.06,0.33,12,0.03,1346.00,16385.00,8300,20230725,-34.22,4850,20231004,12.58,7200,-24.17,20240214,5280,3.41,20240314,8300,-34.22,20230725,4850,12.58,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240319,120628,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-130,5,-2.31,7003040,1284,25.01,5420,5500,5410,6470,4790,5630,5454.08,0.00,0,0,6010,5820,5600,5410,5190,5915,5505,24,840,500,3370,10,1,4871460,268,4.09,0.34,12,0.03,1346.00,16385.00,8300,20230725,-33.73,4850,20231004,13.40,7200,-23.61,20240214,5280,4.17,20240314,8300,-33.73,20230725,4850,13.40,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240319,110627,57,100.00,KONEX,,,N,N,N,N, ,N,5420,-210,5,-3.73,3671780,678,13.21,5420,5420,5410,6470,4790,5630,5415.60,0.00,0,0,6010,5820,5600,5410,5190,5915,5505,24,840,500,3370,10,1,4871460,264,4.03,0.33,12,0.01,1346.00,16385.00,8300,20230725,-34.70,4850,20231004,11.75,7200,-24.72,20240214,5280,2.65,20240314,8300,-34.70,20230725,4850,11.75,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240319,100630,57,100.00,KONEX,,,N,N,N,N, ,N,5420,-210,5,-3.73,3671780,678,13.21,5420,5420,5410,6470,4790,5630,5415.60,0.00,0,0,6010,5820,5600,5410,5190,5915,5505,24,840,500,3370,10,1,4871460,264,4.03,0.33,12,0.01,1346.00,16385.00,8300,20230725,-34.70,4850,20231004,11.75,7200,-24.72,20240214,5280,2.65,20240314,8300,-34.70,20230725,4850,11.75,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240319,090629,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,6010,5820,5600,5410,5190,5915,5505,24,840,500,3370,10,1,4871460,274,4.18,0.34,12,0.00,1346.00,16385.00,8300,20230725,-32.17,4850,20231004,16.08,7200,-21.81,20240214,5280,6.63,20240314,8300,-32.17,20230725,4850,16.08,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240318,160625,57,100.00,KONEX,,,N,N,N,N, ,N,5630,30,2,0.54,27917090,5134,24447.62,5400,5790,5380,6440,4760,5600,5437.69,0.00,0,0,6053,5826,5713,5486,5373,5770,5430,24,840,500,3360,10,1,4871460,274,4.18,0.34,12,0.11,1346.00,16385.00,8300,20230725,-32.17,4850,20231004,16.08,7200,-21.81,20240214,5280,6.63,20240314,8300,-32.17,20230725,4850,16.08,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240318,150628,57,100.00,KONEX,,,N,N,N,N, ,N,5630,30,2,0.54,27917090,5134,24447.62,5400,5790,5380,6440,4760,5600,5437.69,0.00,0,0,6053,5826,5713,5486,5373,5770,5430,24,840,500,3360,10,1,4871460,274,4.18,0.34,12,0.11,1346.00,16385.00,8300,20230725,-32.17,4850,20231004,16.08,7200,-21.81,20240214,5280,6.63,20240314,8300,-32.17,20230725,4850,16.08,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240318,140626,57,100.00,KONEX,,,N,N,N,N, ,N,5630,30,2,0.54,27917090,5134,24447.62,5400,5790,5380,6440,4760,5600,5437.69,0.00,0,0,6053,5826,5713,5486,5373,5770,5430,24,840,500,3360,10,1,4871460,274,4.18,0.34,12,0.11,1346.00,16385.00,8300,20230725,-32.17,4850,20231004,16.08,7200,-21.81,20240214,5280,6.63,20240314,8300,-32.17,20230725,4850,16.08,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240318,130626,57,100.00,KONEX,,,N,N,N,N, ,N,5630,30,2,0.54,27917090,5134,24447.62,5400,5790,5380,6440,4760,5600,5437.69,0.00,0,0,6053,5826,5713,5486,5373,5770,5430,24,840,500,3360,10,1,4871460,274,4.18,0.34,12,0.11,1346.00,16385.00,8300,20230725,-32.17,4850,20231004,16.08,7200,-21.81,20240214,5280,6.63,20240314,8300,-32.17,20230725,4850,16.08,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240318,120623,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-110,5,-1.96,21885830,4038,19228.57,5400,5790,5380,6440,4760,5600,5419.97,0.00,0,0,6053,5826,5713,5486,5373,5770,5430,24,840,500,3360,10,1,4871460,267,4.08,0.34,12,0.08,1346.00,16385.00,8300,20230725,-33.86,4850,20231004,13.20,7200,-23.75,20240214,5280,3.98,20240314,8300,-33.86,20230725,4850,13.20,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240318,110627,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-110,5,-1.96,17559710,3250,15476.19,5400,5790,5380,6440,4760,5600,5402.99,0.00,0,0,6053,5826,5713,5486,5373,5770,5430,24,840,500,3360,10,1,4871460,267,4.08,0.34,12,0.07,1346.00,16385.00,8300,20230725,-33.86,4850,20231004,13.20,7200,-23.75,20240214,5280,3.98,20240314,8300,-33.86,20230725,4850,13.20,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240318,100625,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-220,5,-3.93,17554220,3249,15471.43,5400,5790,5380,6440,4760,5600,5402.96,0.00,0,0,6053,5826,5713,5486,5373,5770,5430,24,840,500,3360,10,1,4871460,262,4.00,0.33,12,0.07,1346.00,16385.00,8300,20230725,-35.18,4850,20231004,10.93,7200,-25.28,20240214,5280,1.89,20240314,8300,-35.18,20230725,4850,10.93,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240318,090624,57,100.00,KONEX,,,N,N,N,N, ,N,5790,190,2,3.39,1139790,211,1004.76,5400,5790,5400,6440,4760,5600,5401.85,0.00,0,0,6053,5826,5713,5486,5373,5770,5430,24,840,500,3360,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,8300,20230725,-30.24,4850,20231004,19.38,7200,-19.58,20240214,5280,9.66,20240314,8300,-30.24,20230725,4850,19.38,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240315,160619,57,100.00,KONEX,,,N,N,N,N, ,N,5600,150,2,2.75,119940,21,0.92,5940,5940,5600,6260,4640,5450,5711.43,0.00,0,0,6243,5846,5563,5166,4883,5705,5025,24,810,500,3270,10,1,4871460,273,4.87,0.37,12,0.00,1150.00,15086.00,8300,20230725,-32.53,4850,20231004,15.46,7200,-22.22,20240214,5280,6.06,20240314,8300,-32.53,20230725,4850,15.46,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240315,150555,57,100.00,KONEX,,,N,N,N,N, ,N,5600,150,2,2.75,119940,21,0.92,5940,5940,5600,6260,4640,5450,5711.43,0.00,0,0,6243,5846,5563,5166,4883,5705,5025,24,810,500,3270,10,1,4871460,273,4.87,0.37,12,0.00,1150.00,15086.00,8300,20230725,-32.53,4850,20231004,15.46,7200,-22.22,20240214,5280,6.06,20240314,8300,-32.53,20230725,4850,15.46,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240315,140546,57,100.00,KONEX,,,N,N,N,N, ,N,5600,150,2,2.75,119940,21,0.92,5940,5940,5600,6260,4640,5450,5711.43,0.00,0,0,6243,5846,5563,5166,4883,5705,5025,24,810,500,3270,10,1,4871460,273,4.87,0.37,12,0.00,1150.00,15086.00,8300,20230725,-32.53,4850,20231004,15.46,7200,-22.22,20240214,5280,6.06,20240314,8300,-32.53,20230725,4850,15.46,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240315,130622,57,100.00,KONEX,,,N,N,N,N, ,N,5940,490,2,8.99,5940,1,0.04,5940,5940,5940,6260,4640,5450,5940.00,0.00,0,0,6243,5846,5563,5166,4883,5705,5025,24,810,500,3270,10,1,4871460,289,5.17,0.39,12,0.00,1150.00,15086.00,8300,20230725,-28.43,4850,20231004,22.47,7200,-17.50,20240214,5280,12.50,20240314,8300,-28.43,20230725,4850,22.47,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240315,120621,57,100.00,KONEX,,,N,N,N,N, ,N,5940,490,2,8.99,5940,1,0.04,5940,5940,5940,6260,4640,5450,5940.00,0.00,0,0,6243,5846,5563,5166,4883,5705,5025,24,810,500,3270,10,1,4871460,289,5.17,0.39,12,0.00,1150.00,15086.00,8300,20230725,-28.43,4850,20231004,22.47,7200,-17.50,20240214,5280,12.50,20240314,8300,-28.43,20230725,4850,22.47,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240315,110615,57,100.00,KONEX,,,N,N,N,N, ,N,5940,490,2,8.99,5940,1,0.04,5940,5940,5940,6260,4640,5450,5940.00,0.00,0,0,6243,5846,5563,5166,4883,5705,5025,24,810,500,3270,10,1,4871460,289,5.17,0.39,12,0.00,1150.00,15086.00,8300,20230725,-28.43,4850,20231004,22.47,7200,-17.50,20240214,5280,12.50,20240314,8300,-28.43,20230725,4850,22.47,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240315,100619,57,100.00,KONEX,,,N,N,N,N, ,N,5450,0,3,0.00,0,0,0.00,0,0,0,6260,4640,5450,0.00,0.00,0,0,6243,5846,5563,5166,4883,5705,5025,24,810,500,3270,10,1,4871460,265,4.74,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.34,4850,20231004,12.37,7200,-24.31,20240214,5280,3.22,20240314,8300,-34.34,20230725,4850,12.37,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240315,090622,57,100.00,KONEX,,,N,N,N,N, ,N,5450,0,3,0.00,0,0,0.00,0,0,0,6260,4640,5450,0.00,0.00,0,0,6243,5846,5563,5166,4883,5705,5025,24,810,500,3270,10,1,4871460,265,4.74,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.34,4850,20231004,12.37,7200,-24.31,20240214,5280,3.22,20240314,8300,-34.34,20230725,4850,12.37,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240314,160614,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-20,5,-0.37,12401770,2290,101.15,5960,5960,5280,6290,4650,5470,5415.62,0.00,0,0,5603,5536,5463,5396,5323,5570,5430,24,820,500,3280,10,1,4871460,265,4.74,0.36,12,0.05,1150.00,15086.00,8300,20230725,-34.34,4850,20231004,12.37,7200,-24.31,20240214,5280,3.22,20240314,8300,-34.34,20230725,4850,12.37,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240314,150617,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-20,5,-0.37,12401770,2290,101.15,5960,5960,5280,6290,4650,5470,5415.62,0.00,0,0,5603,5536,5463,5396,5323,5570,5430,24,820,500,3280,10,1,4871460,265,4.74,0.36,12,0.05,1150.00,15086.00,8300,20230725,-34.34,4850,20231004,12.37,7200,-24.31,20240214,5280,3.22,20240314,8300,-34.34,20230725,4850,12.37,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240314,140616,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-20,5,-0.37,12401770,2290,101.15,5960,5960,5280,6290,4650,5470,5415.62,0.00,0,0,5603,5536,5463,5396,5323,5570,5430,24,820,500,3280,10,1,4871460,265,4.74,0.36,12,0.05,1150.00,15086.00,8300,20230725,-34.34,4850,20231004,12.37,7200,-24.31,20240214,5280,3.22,20240314,8300,-34.34,20230725,4850,12.37,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240314,130612,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-20,5,-0.37,8307410,1538,67.93,5960,5960,5280,6290,4650,5470,5401.44,0.00,0,0,5603,5536,5463,5396,5323,5570,5430,24,820,500,3280,10,1,4871460,265,4.74,0.36,12,0.03,1150.00,15086.00,8300,20230725,-34.34,4850,20231004,12.37,7200,-24.31,20240214,5280,3.22,20240314,8300,-34.34,20230725,4850,12.37,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240314,120614,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-20,5,-0.37,6474470,1201,53.05,5960,5960,5280,6290,4650,5470,5390.90,0.00,0,0,5603,5536,5463,5396,5323,5570,5430,24,820,500,3280,10,1,4871460,265,4.74,0.36,12,0.02,1150.00,15086.00,8300,20230725,-34.34,4850,20231004,12.37,7200,-24.31,20240214,5280,3.22,20240314,8300,-34.34,20230725,4850,12.37,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240314,110614,57,100.00,KONEX,,,N,N,N,N, ,N,5280,-190,5,-3.47,5384470,1001,44.21,5960,5960,5280,6290,4650,5470,5379.09,0.00,0,0,5603,5536,5463,5396,5323,5570,5430,24,820,500,3280,10,1,4871460,257,4.59,0.35,12,0.02,1150.00,15086.00,8300,20230725,-36.39,4850,20231004,8.87,7200,-26.67,20240214,5280,0.00,20240314,8300,-36.39,20230725,4850,8.87,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240314,100618,57,100.00,KONEX,,,N,N,N,N, ,N,5960,490,2,8.96,5960,1,0.04,5960,5960,5960,6290,4650,5470,5960.00,0.00,0,0,5603,5536,5463,5396,5323,5570,5430,24,820,500,3280,10,1,4871460,290,5.18,0.40,12,0.00,1150.00,15086.00,8300,20230725,-28.19,4850,20231004,22.89,7200,-17.22,20240214,5300,12.45,20240311,8300,-28.19,20230725,4850,22.89,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240314,090616,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,0,0,0.00,0,0,0,6290,4650,5470,0.00,0.00,0,0,5603,5536,5463,5396,5323,5570,5430,24,820,500,3280,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5300,3.21,20240311,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240313,160608,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-60,5,-1.08,12298110,2264,559.01,5420,5530,5390,6350,4710,5530,5432.03,0.00,0,0,6563,6046,5723,5206,4883,5885,5045,24,820,500,3310,10,1,4871460,266,4.76,0.36,12,0.05,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5300,3.21,20240311,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240313,150608,57,100.00,KONEX,,,N,N,N,N, ,N,5410,-120,5,-2.17,10775040,1983,489.63,5420,5530,5390,6350,4710,5530,5433.71,0.00,0,0,6563,6046,5723,5206,4883,5885,5045,24,820,500,3310,10,1,4871460,264,4.70,0.36,12,0.04,1150.00,15086.00,8300,20230725,-34.82,4850,20231004,11.55,7200,-24.86,20240214,5300,2.08,20240311,8300,-34.82,20230725,4850,11.55,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240313,140612,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-60,5,-1.08,2469350,457,112.84,5420,5530,5390,6350,4710,5530,5403.39,0.00,0,0,6563,6046,5723,5206,4883,5885,5045,24,820,500,3310,10,1,4871460,266,4.76,0.36,12,0.01,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5300,3.21,20240311,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240313,130615,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,1814140,336,82.96,5420,5530,5390,6350,4710,5530,5399.23,0.00,0,0,6563,6046,5723,5206,4883,5885,5045,24,820,500,3310,10,1,4871460,269,4.81,0.37,12,0.01,1150.00,15086.00,8300,20230725,-33.37,4850,20231004,14.02,7200,-23.19,20240214,5300,4.34,20240311,8300,-33.37,20230725,4850,14.02,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240313,120610,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-130,5,-2.35,16230,3,0.74,5420,5420,5400,6350,4710,5530,5410.00,0.00,0,0,6563,6046,5723,5206,4883,5885,5045,24,820,500,3310,10,1,4871460,263,4.70,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.94,4850,20231004,11.34,7200,-25.00,20240214,5300,1.89,20240311,8300,-34.94,20230725,4850,11.34,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240313,110608,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-130,5,-2.35,16230,3,0.74,5420,5420,5400,6350,4710,5530,5410.00,0.00,0,0,6563,6046,5723,5206,4883,5885,5045,24,820,500,3310,10,1,4871460,263,4.70,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.94,4850,20231004,11.34,7200,-25.00,20240214,5300,1.89,20240311,8300,-34.94,20230725,4850,11.34,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240313,100606,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,6563,6046,5723,5206,4883,5885,5045,24,820,500,3310,10,1,4871460,269,4.81,0.37,12,0.00,1150.00,15086.00,8300,20230725,-33.37,4850,20231004,14.02,7200,-23.19,20240214,5300,4.34,20240311,8300,-33.37,20230725,4850,14.02,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240313,090610,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,6563,6046,5723,5206,4883,5885,5045,24,820,500,3310,10,1,4871460,269,4.81,0.37,12,0.00,1150.00,15086.00,8300,20230725,-33.37,4850,20231004,14.02,7200,-23.19,20240214,5300,4.34,20240311,8300,-33.37,20230725,4850,14.02,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240312,160602,57,100.00,KONEX,,,N,N,N,N, ,N,5530,80,2,1.47,2190060,405,116.71,6240,6240,5400,6260,4640,5450,5407.56,0.00,0,0,6136,5792,5546,5202,4956,5670,5080,24,810,500,3270,10,1,4871460,269,4.81,0.37,12,0.01,1150.00,15086.00,8300,20230725,-33.37,4850,20231004,14.02,7200,-23.19,20240214,5300,4.34,20240311,8300,-33.37,20230725,4850,14.02,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240312,150601,57,100.00,KONEX,,,N,N,N,N, ,N,5530,80,2,1.47,2190060,405,116.71,6240,6240,5400,6260,4640,5450,5407.56,0.00,0,0,6136,5792,5546,5202,4956,5670,5080,24,810,500,3270,10,1,4871460,269,4.81,0.37,12,0.01,1150.00,15086.00,8300,20230725,-33.37,4850,20231004,14.02,7200,-23.19,20240214,5300,4.34,20240311,8300,-33.37,20230725,4850,14.02,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240312,140557,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-50,5,-0.92,1514930,280,80.69,6240,6240,5400,6260,4640,5450,5410.46,0.00,0,0,6136,5792,5546,5202,4956,5670,5080,24,810,500,3270,10,1,4871460,263,4.70,0.36,12,0.01,1150.00,15086.00,8300,20230725,-34.94,4850,20231004,11.34,7200,-25.00,20240214,5300,1.89,20240311,8300,-34.94,20230725,4850,11.34,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240312,130536,57,100.00,KONEX,,,N,N,N,N, ,N,5510,60,2,1.10,22840,4,1.15,6240,6240,5510,6260,4640,5450,5710.00,0.00,0,0,6136,5792,5546,5202,4956,5670,5080,24,810,500,3270,10,1,4871460,268,4.79,0.37,12,0.00,1150.00,15086.00,8300,20230725,-33.61,4850,20231004,13.61,7200,-23.47,20240214,5300,3.96,20240311,8300,-33.61,20230725,4850,13.61,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240312,120605,57,100.00,KONEX,,,N,N,N,N, ,N,5510,60,2,1.10,22840,4,1.15,6240,6240,5510,6260,4640,5450,5710.00,0.00,0,0,6136,5792,5546,5202,4956,5670,5080,24,810,500,3270,10,1,4871460,268,4.79,0.37,12,0.00,1150.00,15086.00,8300,20230725,-33.61,4850,20231004,13.61,7200,-23.47,20240214,5300,3.96,20240311,8300,-33.61,20230725,4850,13.61,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240312,110602,57,100.00,KONEX,,,N,N,N,N, ,N,5580,130,2,2.39,11820,2,0.58,6240,6240,5580,6260,4640,5450,5910.00,0.00,0,0,6136,5792,5546,5202,4956,5670,5080,24,810,500,3270,10,1,4871460,272,4.85,0.37,12,0.00,1150.00,15086.00,8300,20230725,-32.77,4850,20231004,15.05,7200,-22.50,20240214,5300,5.28,20240311,8300,-32.77,20230725,4850,15.05,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240312,100601,57,100.00,KONEX,,,N,N,N,N, ,N,5580,130,2,2.39,11820,2,0.58,6240,6240,5580,6260,4640,5450,5910.00,0.00,0,0,6136,5792,5546,5202,4956,5670,5080,24,810,500,3270,10,1,4871460,272,4.85,0.37,12,0.00,1150.00,15086.00,8300,20230725,-32.77,4850,20231004,15.05,7200,-22.50,20240214,5300,5.28,20240311,8300,-32.77,20230725,4850,15.05,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240312,090602,57,100.00,KONEX,,,N,N,N,N, ,N,6240,790,2,14.50,6240,1,0.29,6240,6240,6240,6260,4640,5450,6240.00,0.00,0,0,6136,5792,5546,5202,4956,5670,5080,24,810,500,3270,10,1,4871460,304,5.43,0.41,12,0.00,1150.00,15086.00,8300,20230725,-24.82,4850,20231004,28.66,7200,-13.33,20240214,5300,17.74,20240311,8300,-24.82,20230725,4850,28.66,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240311,160600,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-20,5,-0.37,1867560,347,34700.00,5890,5890,5300,6290,4650,5470,5382.02,0.00,0,0,5470,5470,5470,5470,5470,5470,5470,24,820,500,3280,10,1,4871460,265,4.74,0.36,12,0.01,1150.00,15086.00,8300,20230725,-34.34,4850,20231004,12.37,7200,-24.31,20240214,5300,2.83,20240311,8300,-34.34,20230725,4850,12.37,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240311,150601,57,100.00,KONEX,,,N,N,N,N, ,N,5440,-30,5,-0.55,1458810,272,27200.00,5890,5890,5300,6290,4650,5470,5363.27,0.00,0,0,5470,5470,5470,5470,5470,5470,5470,24,820,500,3280,10,1,4871460,265,4.73,0.36,12,0.01,1150.00,15086.00,8300,20230725,-34.46,4850,20231004,12.16,7200,-24.44,20240214,5300,2.64,20240311,8300,-34.46,20230725,4850,12.16,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240311,140558,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,1083450,203,20300.00,5890,5890,5300,6290,4650,5470,5337.19,0.00,0,0,5470,5470,5470,5470,5470,5470,5470,24,820,500,3280,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5300,3.21,20240311,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240311,130600,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-170,5,-3.11,1077980,202,20200.00,5890,5890,5300,6290,4650,5470,5336.53,0.00,0,0,5470,5470,5470,5470,5470,5470,5470,24,820,500,3280,10,1,4871460,258,4.61,0.35,12,0.00,1150.00,15086.00,8300,20230725,-36.14,4850,20231004,9.28,7200,-26.39,20240214,5300,0.00,20240311,8300,-36.14,20230725,4850,9.28,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240311,120600,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-170,5,-3.11,1077980,202,20200.00,5890,5890,5300,6290,4650,5470,5336.53,0.00,0,0,5470,5470,5470,5470,5470,5470,5470,24,820,500,3280,10,1,4871460,258,4.61,0.35,12,0.00,1150.00,15086.00,8300,20230725,-36.14,4850,20231004,9.28,7200,-26.39,20240214,5300,0.00,20240311,8300,-36.14,20230725,4850,9.28,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240311,110556,57,100.00,KONEX,,,N,N,N,N, ,N,5890,420,2,7.68,5890,1,100.00,5890,5890,5890,6290,4650,5470,5890.00,0.00,0,0,5470,5470,5470,5470,5470,5470,5470,24,820,500,3280,10,1,4871460,287,5.12,0.39,12,0.00,1150.00,15086.00,8300,20230725,-29.04,4850,20231004,21.44,7200,-18.19,20240214,5310,10.92,20240117,8300,-29.04,20230725,4850,21.44,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240311,100550,57,100.00,KONEX,,,N,N,N,N, ,N,5890,420,2,7.68,5890,1,100.00,5890,5890,5890,6290,4650,5470,5890.00,0.00,0,0,5470,5470,5470,5470,5470,5470,5470,24,820,500,3280,10,1,4871460,287,5.12,0.39,12,0.00,1150.00,15086.00,8300,20230725,-29.04,4850,20231004,21.44,7200,-18.19,20240214,5310,10.92,20240117,8300,-29.04,20230725,4850,21.44,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240311,090553,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,0,0,0.00,0,0,0,6290,4650,5470,0.00,0.00,0,0,5470,5470,5470,5470,5470,5470,5470,24,820,500,3280,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240308,160558,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,5470,1,0.47,5470,5470,5470,6290,4650,5470,5470.00,0.00,0,0,5476,5472,5466,5462,5456,5475,5465,24,820,500,3280,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240308,150555,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,5470,1,0.47,5470,5470,5470,6290,4650,5470,5470.00,0.00,0,0,5476,5472,5466,5462,5456,5475,5465,24,820,500,3280,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240308,140553,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,0,0,0.00,0,0,0,6290,4650,5470,0.00,0.00,0,0,5476,5472,5466,5462,5456,5475,5465,24,820,500,3280,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240308,130552,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,0,0,0.00,0,0,0,6290,4650,5470,0.00,0.00,0,0,5476,5472,5466,5462,5456,5475,5465,24,820,500,3280,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240308,120553,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,0,0,0.00,0,0,0,6290,4650,5470,0.00,0.00,0,0,5476,5472,5466,5462,5456,5475,5465,24,820,500,3280,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240308,110553,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,0,0,0.00,0,0,0,6290,4650,5470,0.00,0.00,0,0,5476,5472,5466,5462,5456,5475,5465,24,820,500,3280,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240308,100550,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,0,0,0.00,0,0,0,6290,4650,5470,0.00,0.00,0,0,5476,5472,5466,5462,5456,5475,5465,24,820,500,3280,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240308,090549,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,0,0,0.00,0,0,0,6290,4650,5470,0.00,0.00,0,0,5476,5472,5466,5462,5456,5475,5465,24,820,500,3280,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240307,160550,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-20,5,-0.36,1153540,211,14.09,5460,5470,5460,6310,4670,5490,5466.68,0.00,0,0,6250,5870,5610,5230,4970,5740,5100,24,820,500,3290,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240307,150532,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-20,5,-0.36,1038670,190,12.68,5460,5470,5460,6310,4670,5490,5466.68,0.00,0,0,6250,5870,5610,5230,4970,5740,5100,24,820,500,3290,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240307,140542,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-20,5,-0.36,1038670,190,12.68,5460,5470,5460,6310,4670,5490,5466.68,0.00,0,0,6250,5870,5610,5230,4970,5740,5100,24,820,500,3290,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240307,130545,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-20,5,-0.36,1038670,190,12.68,5460,5470,5460,6310,4670,5490,5466.68,0.00,0,0,6250,5870,5610,5230,4970,5740,5100,24,820,500,3290,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240307,120546,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-20,5,-0.36,1038670,190,12.68,5460,5470,5460,6310,4670,5490,5466.68,0.00,0,0,6250,5870,5610,5230,4970,5740,5100,24,820,500,3290,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240307,110550,57,100.00,KONEX,,,N,N,N,N, ,N,5470,-20,5,-0.36,694060,127,8.48,5460,5470,5460,6310,4670,5490,5465.04,0.00,0,0,6250,5870,5610,5230,4970,5740,5100,24,820,500,3290,10,1,4871460,266,4.76,0.36,12,0.00,1150.00,15086.00,8300,20230725,-34.10,4850,20231004,12.78,7200,-24.03,20240214,5310,3.01,20240117,8300,-34.10,20230725,4850,12.78,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240307,100546,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,6250,5870,5610,5230,4970,5740,5100,24,820,500,3290,10,1,4871460,267,4.77,0.36,12,0.00,1150.00,15086.00,8300,20230725,-33.86,4850,20231004,13.20,7200,-23.75,20240214,5310,3.39,20240117,8300,-33.86,20230725,4850,13.20,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240307,090547,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,6250,5870,5610,5230,4970,5740,5100,24,820,500,3290,10,1,4871460,267,4.77,0.36,12,0.00,1150.00,15086.00,8300,20230725,-33.86,4850,20231004,13.20,7200,-23.75,20240214,5310,3.39,20240117,8300,-33.86,20230725,4850,13.20,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240306,160545,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-270,5,-4.69,8132920,1498,105.79,5990,5990,5350,6620,4900,5760,5429.19,0.00,0,0,6046,5902,5616,5472,5186,5975,5545,24,860,500,3450,10,1,4871460,267,4.77,0.36,12,0.03,1150.00,15086.00,8300,20230725,-33.86,4850,20231004,13.20,7200,-23.75,20240214,5310,3.39,20240117,8300,-33.86,20230725,4850,13.20,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240306,150545,57,100.00,KONEX,,,N,N,N,N, ,N,5520,-240,5,-4.17,7391770,1363,96.26,5990,5990,5350,6620,4900,5760,5423.16,0.00,0,0,6046,5902,5616,5472,5186,5975,5545,24,860,500,3450,10,1,4871460,269,4.80,0.37,12,0.03,1150.00,15086.00,8300,20230725,-33.49,4850,20231004,13.81,7200,-23.33,20240214,5310,3.95,20240117,8300,-33.49,20230725,4850,13.81,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240306,140546,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-160,5,-2.78,6839770,1263,89.19,5990,5990,5350,6620,4900,5760,5415.49,0.00,0,0,6046,5902,5616,5472,5186,5975,5545,24,860,500,3450,10,1,4871460,273,4.87,0.37,12,0.03,1150.00,15086.00,8300,20230725,-32.53,4850,20231004,15.46,7200,-22.22,20240214,5310,5.46,20240117,8300,-32.53,20230725,4850,15.46,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240306,130547,57,100.00,KONEX,,,N,N,N,N, ,N,5800,40,2,0.69,333290,62,4.38,5990,5990,5350,6620,4900,5760,5375.65,0.00,0,0,6046,5902,5616,5472,5186,5975,5545,24,860,500,3450,10,1,4871460,283,5.04,0.38,12,0.00,1150.00,15086.00,8300,20230725,-30.12,4850,20231004,19.59,7200,-19.44,20240214,5310,9.23,20240117,8300,-30.12,20230725,4850,19.59,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240306,120547,57,100.00,KONEX,,,N,N,N,N, ,N,5800,40,2,0.69,333290,62,4.38,5990,5990,5350,6620,4900,5760,5375.65,0.00,0,0,6046,5902,5616,5472,5186,5975,5545,24,860,500,3450,10,1,4871460,283,5.04,0.38,12,0.00,1150.00,15086.00,8300,20230725,-30.12,4850,20231004,19.59,7200,-19.44,20240214,5310,9.23,20240117,8300,-30.12,20230725,4850,19.59,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240306,110544,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-410,5,-7.12,327490,61,4.31,5990,5990,5350,6620,4900,5760,5368.69,0.00,0,0,6046,5902,5616,5472,5186,5975,5545,24,860,500,3450,10,1,4871460,261,4.65,0.35,12,0.00,1150.00,15086.00,8300,20230725,-35.54,4850,20231004,10.31,7200,-25.69,20240214,5310,0.75,20240117,8300,-35.54,20230725,4850,10.31,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240306,100535,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-410,5,-7.12,327490,61,4.31,5990,5990,5350,6620,4900,5760,5368.69,0.00,0,0,6046,5902,5616,5472,5186,5975,5545,24,860,500,3450,10,1,4871460,261,4.65,0.35,12,0.00,1150.00,15086.00,8300,20230725,-35.54,4850,20231004,10.31,7200,-25.69,20240214,5310,0.75,20240117,8300,-35.54,20230725,4850,10.31,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240306,090544,57,100.00,KONEX,,,N,N,N,N, ,N,5760,0,3,0.00,0,0,0.00,0,0,0,6620,4900,5760,0.00,0.00,0,0,6046,5902,5616,5472,5186,5975,5545,24,860,500,3450,10,1,4871460,281,5.01,0.38,12,0.00,1150.00,15086.00,8300,20230725,-30.60,4850,20231004,18.76,7200,-20.00,20240214,5310,8.47,20240117,8300,-30.60,20230725,4850,18.76,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240305,160540,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-30,5,-0.52,7552510,1416,722.45,5350,5760,5330,6650,4930,5790,5333.69,0.00,0,0,5996,5892,5686,5582,5376,5945,5635,24,860,500,3470,10,1,4871460,281,5.01,0.38,12,0.03,1150.00,15086.00,8300,20230725,-30.60,4850,20231004,18.76,7200,-20.00,20240214,5310,8.47,20240117,8300,-30.60,20230725,4850,18.76,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240305,150541,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-30,5,-0.52,7552510,1416,722.45,5350,5760,5330,6650,4930,5790,5333.69,0.00,0,0,5996,5892,5686,5582,5376,5945,5635,24,860,500,3470,10,1,4871460,281,5.01,0.38,12,0.03,1150.00,15086.00,8300,20230725,-30.60,4850,20231004,18.76,7200,-20.00,20240214,5310,8.47,20240117,8300,-30.60,20230725,4850,18.76,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240305,140535,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-30,5,-0.52,7552510,1416,722.45,5350,5760,5330,6650,4930,5790,5333.69,0.00,0,0,5996,5892,5686,5582,5376,5945,5635,24,860,500,3470,10,1,4871460,281,5.01,0.38,12,0.03,1150.00,15086.00,8300,20230725,-30.60,4850,20231004,18.76,7200,-20.00,20240214,5310,8.47,20240117,8300,-30.60,20230725,4850,18.76,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240305,130540,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-30,5,-0.52,7552510,1416,722.45,5350,5760,5330,6650,4930,5790,5333.69,0.00,0,0,5996,5892,5686,5582,5376,5945,5635,24,860,500,3470,10,1,4871460,281,5.01,0.38,12,0.03,1150.00,15086.00,8300,20230725,-30.60,4850,20231004,18.76,7200,-20.00,20240214,5310,8.47,20240117,8300,-30.60,20230725,4850,18.76,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240305,120538,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-30,5,-0.52,7552510,1416,722.45,5350,5760,5330,6650,4930,5790,5333.69,0.00,0,0,5996,5892,5686,5582,5376,5945,5635,24,860,500,3470,10,1,4871460,281,5.01,0.38,12,0.03,1150.00,15086.00,8300,20230725,-30.60,4850,20231004,18.76,7200,-20.00,20240214,5310,8.47,20240117,8300,-30.60,20230725,4850,18.76,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240305,110538,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,5996,5892,5686,5582,5376,5945,5635,24,860,500,3470,10,1,4871460,282,5.03,0.38,12,0.00,1150.00,15086.00,8300,20230725,-30.24,4850,20231004,19.38,7200,-19.58,20240214,5310,9.04,20240117,8300,-30.24,20230725,4850,19.38,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240305,100534,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,5996,5892,5686,5582,5376,5945,5635,24,860,500,3470,10,1,4871460,282,5.03,0.38,12,0.00,1150.00,15086.00,8300,20230725,-30.24,4850,20231004,19.38,7200,-19.58,20240214,5310,9.04,20240117,8300,-30.24,20230725,4850,19.38,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240305,090535,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,5996,5892,5686,5582,5376,5945,5635,24,860,500,3470,10,1,4871460,282,5.03,0.38,12,0.00,1150.00,15086.00,8300,20230725,-30.24,4850,20231004,19.38,7200,-19.58,20240214,5310,9.04,20240117,8300,-30.24,20230725,4850,19.38,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240304,160537,57,100.00,KONEX,,,N,N,N,N, ,N,5790,290,2,5.27,1075390,196,74.24,5480,5790,5480,6320,4680,5500,5486.68,0.00,0,0,6673,6086,5703,5116,4733,5895,4925,24,820,500,3300,10,1,4871460,282,5.03,0.38,12,0.00,1150.00,15086.00,8300,20230725,-30.24,4850,20231004,19.38,7200,-19.58,20240214,5310,9.04,20240117,8300,-30.24,20230725,4850,19.38,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240304,150533,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,1069600,195,73.86,5480,5490,5480,6320,4680,5500,5485.13,0.00,0,0,6673,6086,5703,5116,4733,5895,4925,24,820,500,3300,10,1,4871460,267,4.77,0.36,12,0.00,1150.00,15086.00,8300,20230725,-33.86,4850,20231004,13.20,7200,-23.75,20240214,5310,3.39,20240117,8300,-33.86,20230725,4850,13.20,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240304,140502,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,1069600,195,73.86,5480,5490,5480,6320,4680,5500,5485.13,0.00,0,0,6673,6086,5703,5116,4733,5895,4925,24,820,500,3300,10,1,4871460,267,4.77,0.36,12,0.00,1150.00,15086.00,8300,20230725,-33.86,4850,20231004,13.20,7200,-23.75,20240214,5310,3.39,20240117,8300,-33.86,20230725,4850,13.20,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240304,130530,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,6673,6086,5703,5116,4733,5895,4925,24,820,500,3300,10,1,4871460,268,4.78,0.36,12,0.00,1150.00,15086.00,8300,20230725,-33.73,4850,20231004,13.40,7200,-23.61,20240214,5310,3.58,20240117,8300,-33.73,20230725,4850,13.40,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240304,120507,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,6673,6086,5703,5116,4733,5895,4925,24,820,500,3300,10,1,4871460,268,4.78,0.36,12,0.00,1150.00,15086.00,8300,20230725,-33.73,4850,20231004,13.40,7200,-23.61,20240214,5310,3.58,20240117,8300,-33.73,20230725,4850,13.40,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240304,110526,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,6673,6086,5703,5116,4733,5895,4925,24,820,500,3300,10,1,4871460,268,4.78,0.36,12,0.00,1150.00,15086.00,8300,20230725,-33.73,4850,20231004,13.40,7200,-23.61,20240214,5310,3.58,20240117,8300,-33.73,20230725,4850,13.40,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240304,100527,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,6673,6086,5703,5116,4733,5895,4925,24,820,500,3300,10,1,4871460,268,4.78,0.36,12,0.00,1150.00,15086.00,8300,20230725,-33.73,4850,20231004,13.40,7200,-23.61,20240214,5310,3.58,20240117,8300,-33.73,20230725,4850,13.40,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240304,090527,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,6673,6086,5703,5116,4733,5895,4925,24,820,500,3300,10,1,4871460,268,4.78,0.36,12,0.00,1150.00,15086.00,8300,20230725,-33.73,4850,20231004,13.40,7200,-23.61,20240214,5310,3.58,20240117,8300,-33.73,20230725,4850,13.40,20231004,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N