KissMeData/149010/price/prices-20240501.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
20240531,160913,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-10,5,-0.12,1252020,162,50.00,7720,7990,7710,9200,6800,8000,7728.52,0.00,0,0,8260,8130,7870,7740,7480,8195,7805,16,1200,500,5120,10,1,3120000,249,13.61,1.98,12,0.01,587.00,4040.00,9950,20230704,-19.70,7250,20240322,10.21,9100,-12.20,20240313,7250,10.21,20240322,9950,-19.70,20230704,7250,10.21,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240531,150911,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-10,5,-0.12,1252020,162,50.00,7720,7990,7710,9200,6800,8000,7728.52,0.00,0,0,8260,8130,7870,7740,7480,8195,7805,16,1200,500,5120,10,1,3120000,249,13.61,1.98,12,0.01,587.00,4040.00,9950,20230704,-19.70,7250,20240322,10.21,9100,-12.20,20240313,7250,10.21,20240322,9950,-19.70,20230704,7250,10.21,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240531,140911,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-10,5,-0.12,1252020,162,50.00,7720,7990,7710,9200,6800,8000,7728.52,0.00,0,0,8260,8130,7870,7740,7480,8195,7805,16,1200,500,5120,10,1,3120000,249,13.61,1.98,12,0.01,587.00,4040.00,9950,20230704,-19.70,7250,20240322,10.21,9100,-12.20,20240313,7250,10.21,20240322,9950,-19.70,20230704,7250,10.21,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240531,130916,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-10,5,-0.12,1252020,162,50.00,7720,7990,7710,9200,6800,8000,7728.52,0.00,0,0,8260,8130,7870,7740,7480,8195,7805,16,1200,500,5120,10,1,3120000,249,13.61,1.98,12,0.01,587.00,4040.00,9950,20230704,-19.70,7250,20240322,10.21,9100,-12.20,20240313,7250,10.21,20240322,9950,-19.70,20230704,7250,10.21,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240531,120920,57,100.00,KONEX,,,N,N,N,N, ,N,7710,-290,5,-3.62,1010030,131,40.43,7720,7720,7710,9200,6800,8000,7710.15,0.00,0,0,8260,8130,7870,7740,7480,8195,7805,16,1200,500,5120,10,1,3120000,241,13.13,1.91,12,0.00,587.00,4040.00,9950,20230704,-22.51,7250,20240322,6.34,9100,-15.27,20240313,7250,6.34,20240322,9950,-22.51,20230704,7250,6.34,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240531,110915,57,100.00,KONEX,,,N,N,N,N, ,N,7720,-280,5,-3.50,7720,1,0.31,7720,7720,7720,9200,6800,8000,7720.00,0.00,0,0,8260,8130,7870,7740,7480,8195,7805,16,1200,500,5120,10,1,3120000,241,13.15,1.91,12,0.00,587.00,4040.00,9950,20230704,-22.41,7250,20240322,6.48,9100,-15.16,20240313,7250,6.48,20240322,9950,-22.41,20230704,7250,6.48,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240531,100914,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8260,8130,7870,7740,7480,8195,7805,16,1200,500,5120,10,1,3120000,250,13.63,1.98,12,0.00,587.00,4040.00,9950,20230704,-19.60,7250,20240322,10.34,9100,-12.09,20240313,7250,10.34,20240322,9950,-19.60,20230704,7250,10.34,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240531,090914,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8260,8130,7870,7740,7480,8195,7805,16,1200,500,5120,10,1,3120000,250,13.63,1.98,12,0.00,587.00,4040.00,9950,20230704,-19.60,7250,20240322,10.34,9100,-12.09,20240313,7250,10.34,20240322,9950,-19.60,20230704,7250,10.34,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240530,160909,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-90,5,-1.11,2482090,324,20.16,7830,8000,7610,9300,6880,8090,7660.77,0.00,0,0,8396,8242,7936,7782,7476,8320,7860,16,1210,500,5170,10,1,3120000,250,13.63,1.98,12,0.01,587.00,4040.00,9950,20230704,-19.60,7250,20240322,10.34,9100,-12.09,20240313,7250,10.34,20240322,9950,-19.60,20230704,7250,10.34,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240530,150911,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-90,5,-1.11,2482090,324,20.16,7830,8000,7610,9300,6880,8090,7660.77,0.00,0,0,8396,8242,7936,7782,7476,8320,7860,16,1210,500,5170,10,1,3120000,250,13.63,1.98,12,0.01,587.00,4040.00,9950,20230704,-19.60,7250,20240322,10.34,9100,-12.09,20240313,7250,10.34,20240322,9950,-19.60,20230704,7250,10.34,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240530,140909,57,100.00,KONEX,,,N,N,N,N, ,N,7750,-340,5,-4.20,2474090,323,20.10,7830,7830,7610,9300,6880,8090,7659.72,0.00,0,0,8396,8242,7936,7782,7476,8320,7860,16,1210,500,5170,10,1,3120000,242,13.20,1.92,12,0.01,587.00,4040.00,9950,20230704,-22.11,7250,20240322,6.90,9100,-14.84,20240313,7250,6.90,20240322,9950,-22.11,20230704,7250,6.90,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240530,130911,57,100.00,KONEX,,,N,N,N,N, ,N,7750,-340,5,-4.20,2474090,323,20.10,7830,7830,7610,9300,6880,8090,7659.72,0.00,0,0,8396,8242,7936,7782,7476,8320,7860,16,1210,500,5170,10,1,3120000,242,13.20,1.92,12,0.01,587.00,4040.00,9950,20230704,-22.11,7250,20240322,6.90,9100,-14.84,20240313,7250,6.90,20240322,9950,-22.11,20230704,7250,6.90,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240530,120908,57,100.00,KONEX,,,N,N,N,N, ,N,7710,-380,5,-4.70,2435340,318,19.79,7830,7830,7610,9300,6880,8090,7658.30,0.00,0,0,8396,8242,7936,7782,7476,8320,7860,16,1210,500,5170,10,1,3120000,241,13.13,1.91,12,0.01,587.00,4040.00,9950,20230704,-22.51,7250,20240322,6.34,9100,-15.27,20240313,7250,6.34,20240322,9950,-22.51,20230704,7250,6.34,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240530,110910,57,100.00,KONEX,,,N,N,N,N, ,N,7610,-480,5,-5.93,1287990,169,10.52,7830,7830,7610,9300,6880,8090,7621.24,0.00,0,0,8396,8242,7936,7782,7476,8320,7860,16,1210,500,5170,10,1,3120000,237,12.96,1.88,12,0.01,587.00,4040.00,9950,20230704,-23.52,7250,20240322,4.97,9100,-16.37,20240313,7250,4.97,20240322,9950,-23.52,20230704,7250,4.97,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240530,100910,57,100.00,KONEX,,,N,N,N,N, ,N,8090,0,3,0.00,0,0,0.00,0,0,0,9300,6880,8090,0.00,0.00,0,0,8396,8242,7936,7782,7476,8320,7860,16,1210,500,5170,10,1,3120000,252,13.78,2.00,12,0.00,587.00,4040.00,9950,20230704,-18.69,7250,20240322,11.59,9100,-11.10,20240313,7250,11.59,20240322,9950,-18.69,20230704,7250,11.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240530,090910,57,100.00,KONEX,,,N,N,N,N, ,N,8090,0,3,0.00,0,0,0.00,0,0,0,9300,6880,8090,0.00,0.00,0,0,8396,8242,7936,7782,7476,8320,7860,16,1210,500,5170,10,1,3120000,252,13.78,2.00,12,0.00,587.00,4040.00,9950,20230704,-18.69,7250,20240322,11.59,9100,-11.10,20240313,7250,11.59,20240322,9950,-18.69,20230704,7250,11.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240529,160903,57,100.00,KONEX,,,N,N,N,N, ,N,8090,200,2,2.53,12943130,1607,783.90,7880,8090,7630,9070,6710,7890,8054.22,0.00,0,0,8063,7976,7803,7716,7543,8020,7760,16,1180,500,5040,10,1,3120000,252,13.78,2.00,12,0.05,587.00,4040.00,9950,20230704,-18.69,7250,20240322,11.59,9100,-11.10,20240313,7250,11.59,20240322,9950,-18.69,20230704,7250,11.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240529,150902,57,100.00,KONEX,,,N,N,N,N, ,N,8090,200,2,2.53,12943130,1607,783.90,7880,8090,7630,9070,6710,7890,8054.22,0.00,0,0,8063,7976,7803,7716,7543,8020,7760,16,1180,500,5040,10,1,3120000,252,13.78,2.00,12,0.05,587.00,4040.00,9950,20230704,-18.69,7250,20240322,11.59,9100,-11.10,20240313,7250,11.59,20240322,9950,-18.69,20230704,7250,11.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240529,140902,57,100.00,KONEX,,,N,N,N,N, ,N,8090,200,2,2.53,12943130,1607,783.90,7880,8090,7630,9070,6710,7890,8054.22,0.00,0,0,8063,7976,7803,7716,7543,8020,7760,16,1180,500,5040,10,1,3120000,252,13.78,2.00,12,0.05,587.00,4040.00,9950,20230704,-18.69,7250,20240322,11.59,9100,-11.10,20240313,7250,11.59,20240322,9950,-18.69,20230704,7250,11.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240529,130905,57,100.00,KONEX,,,N,N,N,N, ,N,8090,200,2,2.53,12943130,1607,783.90,7880,8090,7630,9070,6710,7890,8054.22,0.00,0,0,8063,7976,7803,7716,7543,8020,7760,16,1180,500,5040,10,1,3120000,252,13.78,2.00,12,0.05,587.00,4040.00,9950,20230704,-18.69,7250,20240322,11.59,9100,-11.10,20240313,7250,11.59,20240322,9950,-18.69,20230704,7250,11.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240529,120908,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-90,5,-1.14,12910770,1603,781.95,7880,8090,7630,9070,6710,7890,8054.13,0.00,0,0,8063,7976,7803,7716,7543,8020,7760,16,1180,500,5040,10,1,3120000,243,13.29,1.93,12,0.05,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240529,110905,57,100.00,KONEX,,,N,N,N,N, ,N,8080,190,2,2.41,12902970,1602,781.46,7880,8090,7630,9070,6710,7890,8054.29,0.00,0,0,8063,7976,7803,7716,7543,8020,7760,16,1180,500,5040,10,1,3120000,252,13.76,2.00,12,0.05,587.00,4040.00,9950,20230704,-18.79,7250,20240322,11.45,9100,-11.21,20240313,7250,11.45,20240322,9950,-18.79,20230704,7250,11.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240529,100903,57,100.00,KONEX,,,N,N,N,N, ,N,7630,-260,5,-3.30,8890890,1101,537.07,7880,8090,7630,9070,6710,7890,8075.29,0.00,0,0,8063,7976,7803,7716,7543,8020,7760,16,1180,500,5040,10,1,3120000,238,13.00,1.89,12,0.04,587.00,4040.00,9950,20230704,-23.32,7250,20240322,5.24,9100,-16.15,20240313,7250,5.24,20240322,9950,-23.32,20230704,7250,5.24,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240529,090859,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8063,7976,7803,7716,7543,8020,7760,16,1180,500,5040,10,1,3120000,246,13.44,1.95,12,0.00,587.00,4040.00,9950,20230704,-20.70,7250,20240322,8.83,9100,-13.30,20240313,7250,8.83,20240322,9950,-20.70,20230704,7250,8.83,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240528,160857,57,100.00,KONEX,,,N,N,N,N, ,N,7890,120,2,1.54,1564670,205,0.00,7880,7890,7630,8930,6610,7770,7632.54,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,246,13.44,1.95,12,0.01,587.00,4040.00,9950,20230704,-20.70,7250,20240322,8.83,9100,-13.30,20240313,7250,8.83,20240322,9950,-20.70,20230704,7250,8.83,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240528,150859,57,100.00,KONEX,,,N,N,N,N, ,N,7630,-140,5,-1.80,30770,4,0.00,7880,7880,7630,8930,6610,7770,7692.50,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,238,13.00,1.89,12,0.00,587.00,4040.00,9950,20230704,-23.32,7250,20240322,5.24,9100,-16.15,20240313,7250,5.24,20240322,9950,-23.32,20230704,7250,5.24,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240528,140901,57,100.00,KONEX,,,N,N,N,N, ,N,7630,-140,5,-1.80,30770,4,0.00,7880,7880,7630,8930,6610,7770,7692.50,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,238,13.00,1.89,12,0.00,587.00,4040.00,9950,20230704,-23.32,7250,20240322,5.24,9100,-16.15,20240313,7250,5.24,20240322,9950,-23.32,20230704,7250,5.24,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240528,130857,57,100.00,KONEX,,,N,N,N,N, ,N,7630,-140,5,-1.80,30770,4,0.00,7880,7880,7630,8930,6610,7770,7692.50,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,238,13.00,1.89,12,0.00,587.00,4040.00,9950,20230704,-23.32,7250,20240322,5.24,9100,-16.15,20240313,7250,5.24,20240322,9950,-23.32,20230704,7250,5.24,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240528,120857,57,100.00,KONEX,,,N,N,N,N, ,N,7630,-140,5,-1.80,15510,2,0.00,7880,7880,7630,8930,6610,7770,7755.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,238,13.00,1.89,12,0.00,587.00,4040.00,9950,20230704,-23.32,7250,20240322,5.24,9100,-16.15,20240313,7250,5.24,20240322,9950,-23.32,20230704,7250,5.24,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240528,110842,57,100.00,KONEX,,,N,N,N,N, ,N,7880,110,2,1.42,7880,1,0.00,7880,7880,7880,8930,6610,7770,7880.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,246,13.42,1.95,12,0.00,587.00,4040.00,9950,20230704,-20.80,7250,20240322,8.69,9100,-13.41,20240313,7250,8.69,20240322,9950,-20.80,20230704,7250,8.69,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240528,100858,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240528,090900,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240527,160845,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240527,150859,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240527,140856,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240527,130856,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240527,120857,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240527,110856,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240527,100854,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240527,090855,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240524,160808,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,7770,1,0.65,7770,7770,7770,8930,6610,7770,7770.00,0.00,0,0,7810,7790,7780,7760,7750,7785,7755,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240524,150808,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,7770,1,0.65,7770,7770,7770,8930,6610,7770,7770.00,0.00,0,0,7810,7790,7780,7760,7750,7785,7755,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240524,140813,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,7770,1,0.65,7770,7770,7770,8930,6610,7770,7770.00,0.00,0,0,7810,7790,7780,7760,7750,7785,7755,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240524,130809,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,7770,1,0.65,7770,7770,7770,8930,6610,7770,7770.00,0.00,0,0,7810,7790,7780,7760,7750,7785,7755,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240524,120811,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,7770,1,0.65,7770,7770,7770,8930,6610,7770,7770.00,0.00,0,0,7810,7790,7780,7760,7750,7785,7755,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240524,110808,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,7770,1,0.65,7770,7770,7770,8930,6610,7770,7770.00,0.00,0,0,7810,7790,7780,7760,7750,7785,7755,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240524,100815,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7810,7790,7780,7760,7750,7785,7755,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240524,090809,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7810,7790,7780,7760,7750,7785,7755,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240523,160807,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-20,5,-0.26,1207190,155,15500.00,7800,7800,7770,8950,6630,7790,7788.32,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240523,150811,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-20,5,-0.26,1207190,155,15500.00,7800,7800,7770,8950,6630,7790,7788.32,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240523,140814,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-20,5,-0.26,1207190,155,15500.00,7800,7800,7770,8950,6630,7790,7788.32,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240523,130811,57,100.00,KONEX,,,N,N,N,N, ,N,7780,-10,5,-0.13,1199420,154,15400.00,7800,7800,7780,8950,6630,7790,7788.44,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240523,120807,57,100.00,KONEX,,,N,N,N,N, ,N,7780,-10,5,-0.13,1199420,154,15400.00,7800,7800,7780,8950,6630,7790,7788.44,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240523,110806,57,100.00,KONEX,,,N,N,N,N, ,N,7780,-10,5,-0.13,1199420,154,15400.00,7800,7800,7780,8950,6630,7790,7788.44,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240523,100808,57,100.00,KONEX,,,N,N,N,N, ,N,7800,10,2,0.13,499200,64,6400.00,7800,7800,7800,8950,6630,7790,7800.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240523,090811,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240522,160800,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,7790,1,2.94,7790,7790,7790,8950,6630,7790,7790.00,0.00,0,0,7996,7892,7696,7592,7396,7795,7495,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240522,150806,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,7790,1,2.94,7790,7790,7790,8950,6630,7790,7790.00,0.00,0,0,7996,7892,7696,7592,7396,7795,7495,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240522,140807,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,7790,1,2.94,7790,7790,7790,8950,6630,7790,7790.00,0.00,0,0,7996,7892,7696,7592,7396,7795,7495,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240522,130804,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7996,7892,7696,7592,7396,7795,7495,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240522,120901,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7996,7892,7696,7592,7396,7795,7495,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240522,110808,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7996,7892,7696,7592,7396,7795,7495,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240522,100805,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7996,7892,7696,7592,7396,7795,7495,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240522,090806,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7996,7892,7696,7592,7396,7795,7495,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240521,160757,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,255690,34,1133.33,7800,7800,7500,8950,6630,7790,7520.29,0.00,0,0,7803,7796,7793,7786,7783,7795,7785,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240521,150803,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,255690,34,1133.33,7800,7800,7500,8950,6630,7790,7520.29,0.00,0,0,7803,7796,7793,7786,7783,7795,7785,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240521,140801,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,255690,34,1133.33,7800,7800,7500,8950,6630,7790,7520.29,0.00,0,0,7803,7796,7793,7786,7783,7795,7785,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240521,130802,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,255690,34,1133.33,7800,7800,7500,8950,6630,7790,7520.29,0.00,0,0,7803,7796,7793,7786,7783,7795,7785,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240521,120802,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,255690,34,1133.33,7800,7800,7500,8950,6630,7790,7520.29,0.00,0,0,7803,7796,7793,7786,7783,7795,7785,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240521,110801,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,255690,34,1133.33,7800,7800,7500,8950,6630,7790,7520.29,0.00,0,0,7803,7796,7793,7786,7783,7795,7785,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240521,100801,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-190,5,-2.44,15400,2,66.67,7800,7800,7600,8950,6630,7790,7700.00,0.00,0,0,7803,7796,7793,7786,7783,7795,7785,16,1160,500,4980,10,1,3120000,237,12.95,1.88,12,0.00,587.00,4040.00,9950,20230704,-23.62,7250,20240322,4.83,9100,-16.48,20240313,7250,4.83,20240322,9950,-23.62,20230704,7250,4.83,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240521,090758,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7803,7796,7793,7786,7783,7795,7785,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240517,160803,57,100.00,KONEX,,,N,N,N,N, ,N,7790,50,2,0.65,181840,24,600.00,7800,7800,7500,8900,6580,7740,7576.67,0.00,0,0,7820,7780,7760,7720,7700,7770,7710,16,1160,500,4950,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240517,150806,57,100.00,KONEX,,,N,N,N,N, ,N,7790,50,2,0.65,181840,24,600.00,7800,7800,7500,8900,6580,7740,7576.67,0.00,0,0,7820,7780,7760,7720,7700,7770,7710,16,1160,500,4950,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240517,140759,57,100.00,KONEX,,,N,N,N,N, ,N,7790,50,2,0.65,181840,24,600.00,7800,7800,7500,8900,6580,7740,7576.67,0.00,0,0,7820,7780,7760,7720,7700,7770,7710,16,1160,500,4950,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240517,130752,57,100.00,KONEX,,,N,N,N,N, ,N,7800,60,2,0.78,23400,3,75.00,7800,7800,7800,8900,6580,7740,7800.00,0.00,0,0,7820,7780,7760,7720,7700,7770,7710,16,1160,500,4950,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240517,120753,57,100.00,KONEX,,,N,N,N,N, ,N,7800,60,2,0.78,7800,1,25.00,7800,7800,7800,8900,6580,7740,7800.00,0.00,0,0,7820,7780,7760,7720,7700,7770,7710,16,1160,500,4950,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240517,110754,57,100.00,KONEX,,,N,N,N,N, ,N,7800,60,2,0.78,7800,1,25.00,7800,7800,7800,8900,6580,7740,7800.00,0.00,0,0,7820,7780,7760,7720,7700,7770,7710,16,1160,500,4950,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240517,100749,57,100.00,KONEX,,,N,N,N,N, ,N,7740,0,3,0.00,0,0,0.00,0,0,0,8900,6580,7740,0.00,0.00,0,0,7820,7780,7760,7720,7700,7770,7710,16,1160,500,4950,10,1,3120000,241,13.19,1.92,12,0.00,587.00,4040.00,9950,20230704,-22.21,7250,20240322,6.76,9100,-14.95,20240313,7250,6.76,20240322,9950,-22.21,20230704,7250,6.76,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240517,090754,57,100.00,KONEX,,,N,N,N,N, ,N,7740,0,3,0.00,0,0,0.00,0,0,0,8900,6580,7740,0.00,0.00,0,0,7820,7780,7760,7720,7700,7770,7710,16,1160,500,4950,10,1,3120000,241,13.19,1.92,12,0.00,587.00,4040.00,9950,20230704,-22.21,7250,20240322,6.76,9100,-14.95,20240313,7250,6.76,20240322,9950,-22.21,20230704,7250,6.76,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240516,160747,57,100.00,KONEX,,,N,N,N,N, ,N,7740,-60,5,-0.77,31020,4,10.81,7800,7800,7740,8970,6630,7800,7755.00,0.00,0,0,8466,8132,7966,7632,7466,8050,7550,16,1170,500,4990,10,1,3120000,241,13.19,1.92,12,0.00,587.00,4040.00,9950,20230704,-22.21,7250,20240322,6.76,9100,-14.95,20240313,7250,6.76,20240322,9950,-22.21,20230704,7250,6.76,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240516,150745,57,100.00,KONEX,,,N,N,N,N, ,N,7740,-60,5,-0.77,31020,4,10.81,7800,7800,7740,8970,6630,7800,7755.00,0.00,0,0,8466,8132,7966,7632,7466,8050,7550,16,1170,500,4990,10,1,3120000,241,13.19,1.92,12,0.00,587.00,4040.00,9950,20230704,-22.21,7250,20240322,6.76,9100,-14.95,20240313,7250,6.76,20240322,9950,-22.21,20230704,7250,6.76,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240516,140751,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,7800,1,2.70,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,8466,8132,7966,7632,7466,8050,7550,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240516,130747,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,7800,1,2.70,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,8466,8132,7966,7632,7466,8050,7550,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240516,120746,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,7800,1,2.70,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,8466,8132,7966,7632,7466,8050,7550,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240516,110743,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,7800,1,2.70,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,8466,8132,7966,7632,7466,8050,7550,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240516,100747,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,7800,1,2.70,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,8466,8132,7966,7632,7466,8050,7550,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240516,090746,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,8466,8132,7966,7632,7466,8050,7550,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240514,160755,57,100.00,KONEX,,,N,N,N,N, ,N,7800,30,2,0.39,302680,37,1850.00,7990,8300,7800,8930,6610,7770,8180.54,0.00,0,0,7783,7776,7773,7766,7763,7775,7765,16,1160,500,4970,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240514,150758,57,100.00,KONEX,,,N,N,N,N, ,N,7990,220,2,2.83,294880,36,1800.00,7990,8300,7990,8930,6610,7770,8191.11,0.00,0,0,7783,7776,7773,7766,7763,7775,7765,16,1160,500,4970,10,1,3120000,249,13.61,1.98,12,0.00,587.00,4040.00,9950,20230704,-19.70,7250,20240322,10.21,9100,-12.20,20240313,7250,10.21,20240322,9950,-19.70,20230704,7250,10.21,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240514,140756,57,100.00,KONEX,,,N,N,N,N, ,N,8300,530,2,6.82,286890,35,1750.00,7990,8300,7990,8930,6610,7770,8196.86,0.00,0,0,7783,7776,7773,7766,7763,7775,7765,16,1160,500,4970,10,1,3120000,259,14.14,2.05,12,0.00,587.00,4040.00,9950,20230704,-16.58,7250,20240322,14.48,9100,-8.79,20240313,7250,14.48,20240322,9950,-16.58,20230704,7250,14.48,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240514,130757,57,100.00,KONEX,,,N,N,N,N, ,N,8300,530,2,6.82,286890,35,1750.00,7990,8300,7990,8930,6610,7770,8196.86,0.00,0,0,7783,7776,7773,7766,7763,7775,7765,16,1160,500,4970,10,1,3120000,259,14.14,2.05,12,0.00,587.00,4040.00,9950,20230704,-16.58,7250,20240322,14.48,9100,-8.79,20240313,7250,14.48,20240322,9950,-16.58,20230704,7250,14.48,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240514,120755,57,100.00,KONEX,,,N,N,N,N, ,N,8300,530,2,6.82,286890,35,1750.00,7990,8300,7990,8930,6610,7770,8196.86,0.00,0,0,7783,7776,7773,7766,7763,7775,7765,16,1160,500,4970,10,1,3120000,259,14.14,2.05,12,0.00,587.00,4040.00,9950,20230704,-16.58,7250,20240322,14.48,9100,-8.79,20240313,7250,14.48,20240322,9950,-16.58,20230704,7250,14.48,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240514,110755,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7783,7776,7773,7766,7763,7775,7765,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240514,100753,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7783,7776,7773,7766,7763,7775,7765,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240514,090755,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7783,7776,7773,7766,7763,7775,7765,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240513,160753,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-10,5,-0.13,15550,2,7.41,7780,7780,7770,8940,6620,7780,7775.00,0.00,0,0,7793,7786,7783,7776,7773,7785,7775,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240513,150755,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-10,5,-0.13,15550,2,7.41,7780,7780,7770,8940,6620,7780,7775.00,0.00,0,0,7793,7786,7783,7776,7773,7785,7775,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240513,140755,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-10,5,-0.13,15550,2,7.41,7780,7780,7770,8940,6620,7780,7775.00,0.00,0,0,7793,7786,7783,7776,7773,7785,7775,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240513,130749,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-10,5,-0.13,15550,2,7.41,7780,7780,7770,8940,6620,7780,7775.00,0.00,0,0,7793,7786,7783,7776,7773,7785,7775,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240513,120753,57,100.00,KONEX,,,N,N,N,N, ,N,7780,0,3,0.00,7780,1,3.70,7780,7780,7780,8940,6620,7780,7780.00,0.00,0,0,7793,7786,7783,7776,7773,7785,7775,16,1160,500,4970,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240513,110752,57,100.00,KONEX,,,N,N,N,N, ,N,7780,0,3,0.00,7780,1,3.70,7780,7780,7780,8940,6620,7780,7780.00,0.00,0,0,7793,7786,7783,7776,7773,7785,7775,16,1160,500,4970,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240513,100752,57,100.00,KONEX,,,N,N,N,N, ,N,7780,0,3,0.00,7780,1,3.70,7780,7780,7780,8940,6620,7780,7780.00,0.00,0,0,7793,7786,7783,7776,7773,7785,7775,16,1160,500,4970,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240513,090754,57,100.00,KONEX,,,N,N,N,N, ,N,7780,0,3,0.00,0,0,0.00,0,0,0,8940,6620,7780,0.00,0.00,0,0,7793,7786,7783,7776,7773,7785,7775,16,1160,500,4970,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240510,160730,57,100.00,KONEX,,,N,N,N,N, ,N,7780,-10,5,-0.13,210080,27,2700.00,7790,7790,7780,8950,6630,7790,7780.74,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240510,150736,57,100.00,KONEX,,,N,N,N,N, ,N,7780,-10,5,-0.13,210080,27,2700.00,7790,7790,7780,8950,6630,7790,7780.74,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240510,140740,57,100.00,KONEX,,,N,N,N,N, ,N,7780,-10,5,-0.13,46700,6,600.00,7790,7790,7780,8950,6630,7790,7783.33,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240510,130732,57,100.00,KONEX,,,N,N,N,N, ,N,7780,-10,5,-0.13,46700,6,600.00,7790,7790,7780,8950,6630,7790,7783.33,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240510,120728,57,100.00,KONEX,,,N,N,N,N, ,N,7780,-10,5,-0.13,46700,6,600.00,7790,7790,7780,8950,6630,7790,7783.33,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240510,110733,57,100.00,KONEX,,,N,N,N,N, ,N,7780,-10,5,-0.13,46700,6,600.00,7790,7790,7780,8950,6630,7790,7783.33,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.25,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.81,7250,20240322,7.31,9100,-14.51,20240313,7250,7.31,20240322,9950,-21.81,20230704,7250,7.31,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240510,100732,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,15580,2,200.00,7790,7790,7790,8950,6630,7790,7790.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240510,090733,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,7790,1,100.00,7790,7790,7790,8950,6630,7790,7790.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,16,1160,500,4980,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240509,160747,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-10,5,-0.13,7790,1,0.22,7790,7790,7790,8970,6630,7800,7790.00,0.00,0,0,8186,7992,7796,7602,7406,7895,7505,16,1170,500,4990,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240509,150747,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-10,5,-0.13,7790,1,0.22,7790,7790,7790,8970,6630,7800,7790.00,0.00,0,0,8186,7992,7796,7602,7406,7895,7505,16,1170,500,4990,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240509,140706,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-10,5,-0.13,7790,1,0.22,7790,7790,7790,8970,6630,7800,7790.00,0.00,0,0,8186,7992,7796,7602,7406,7895,7505,16,1170,500,4990,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.71,7250,20240322,7.45,9100,-14.40,20240313,7250,7.45,20240322,9950,-21.71,20230704,7250,7.45,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240509,130734,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,8186,7992,7796,7602,7406,7895,7505,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240509,120734,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,8186,7992,7796,7602,7406,7895,7505,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240509,110722,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,8186,7992,7796,7602,7406,7895,7505,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240509,100725,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,8186,7992,7796,7602,7406,7895,7505,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240509,090721,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,8186,7992,7796,7602,7406,7895,7505,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240508,160717,57,100.00,KONEX,,,N,N,N,N, ,N,7800,30,2,0.39,3533050,462,153.49,7990,7990,7600,8930,6610,7770,7647.29,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,243,13.29,1.93,12,0.01,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240508,150723,57,100.00,KONEX,,,N,N,N,N, ,N,7800,30,2,0.39,3533050,462,153.49,7990,7990,7600,8930,6610,7770,7647.29,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,243,13.29,1.93,12,0.01,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240508,140715,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-170,5,-2.19,477460,60,19.93,7990,7990,7600,8930,6610,7770,7957.67,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,237,12.95,1.88,12,0.00,587.00,4040.00,9950,20230704,-23.62,7250,20240322,4.83,9100,-16.48,20240313,7250,4.83,20240322,9950,-23.62,20230704,7250,4.83,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240508,130713,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-170,5,-2.19,477460,60,19.93,7990,7990,7600,8930,6610,7770,7957.67,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,237,12.95,1.88,12,0.00,587.00,4040.00,9950,20230704,-23.62,7250,20240322,4.83,9100,-16.48,20240313,7250,4.83,20240322,9950,-23.62,20230704,7250,4.83,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240508,120714,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-170,5,-2.19,462250,58,19.27,7990,7990,7600,8930,6610,7770,7969.83,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,237,12.95,1.88,12,0.00,587.00,4040.00,9950,20230704,-23.62,7250,20240322,4.83,9100,-16.48,20240313,7250,4.83,20240322,9950,-23.62,20230704,7250,4.83,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240508,110753,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-170,5,-2.19,462250,58,19.27,7990,7990,7600,8930,6610,7770,7969.83,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,237,12.95,1.88,12,0.00,587.00,4040.00,9950,20230704,-23.62,7250,20240322,4.83,9100,-16.48,20240313,7250,4.83,20240322,9950,-23.62,20230704,7250,4.83,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240508,100723,57,100.00,KONEX,,,N,N,N,N, ,N,7990,220,2,2.83,439450,55,18.27,7990,7990,7990,8930,6610,7770,7990.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,249,13.61,1.98,12,0.00,587.00,4040.00,9950,20230704,-19.70,7250,20240322,10.21,9100,-12.20,20240313,7250,10.21,20240322,9950,-19.70,20230704,7250,10.21,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240508,090724,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,16,1160,500,4970,10,1,3120000,242,13.24,1.92,12,0.00,587.00,4040.00,9950,20230704,-21.91,7250,20240322,7.17,9100,-14.62,20240313,7250,7.17,20240322,9950,-21.91,20230704,7250,7.17,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240503,160737,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,117000,15,1500.00,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240503,150737,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,117000,15,1500.00,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240503,140738,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,78000,10,1000.00,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240503,130738,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,78000,10,1000.00,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240503,120735,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,78000,10,1000.00,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240503,110734,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,78000,10,1000.00,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240503,100730,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,78000,10,1000.00,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240503,090730,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,39000,5,500.00,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,4990,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240502,160725,57,100.00,KONEX,,,N,N,N,N, ,N,7800,30,2,0.39,7800,1,7.14,7800,7800,7800,8930,6610,7770,7800.00,0.00,0,0,8176,7972,7786,7582,7396,7880,7490,16,1160,500,4970,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240502,150730,57,100.00,KONEX,,,N,N,N,N, ,N,7800,30,2,0.39,7800,1,7.14,7800,7800,7800,8930,6610,7770,7800.00,0.00,0,0,8176,7972,7786,7582,7396,7880,7490,16,1160,500,4970,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240502,140726,57,100.00,KONEX,,,N,N,N,N, ,N,7800,30,2,0.39,7800,1,7.14,7800,7800,7800,8930,6610,7770,7800.00,0.00,0,0,8176,7972,7786,7582,7396,7880,7490,16,1160,500,4970,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240502,130724,57,100.00,KONEX,,,N,N,N,N, ,N,7800,30,2,0.39,7800,1,7.14,7800,7800,7800,8930,6610,7770,7800.00,0.00,0,0,8176,7972,7786,7582,7396,7880,7490,16,1160,500,4970,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240502,120722,57,100.00,KONEX,,,N,N,N,N, ,N,7800,30,2,0.39,7800,1,7.14,7800,7800,7800,8930,6610,7770,7800.00,0.00,0,0,8176,7972,7786,7582,7396,7880,7490,16,1160,500,4970,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240502,110721,57,100.00,KONEX,,,N,N,N,N, ,N,7800,30,2,0.39,7800,1,7.14,7800,7800,7800,8930,6610,7770,7800.00,0.00,0,0,8176,7972,7786,7582,7396,7880,7490,16,1160,500,4970,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240502,100719,57,100.00,KONEX,,,N,N,N,N, ,N,7800,30,2,0.39,7800,1,7.14,7800,7800,7800,8930,6610,7770,7800.00,0.00,0,0,8176,7972,7786,7582,7396,7880,7490,16,1160,500,4970,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20240502,090720,57,100.00,KONEX,,,N,N,N,N, ,N,7800,30,2,0.39,7800,1,7.14,7800,7800,7800,8930,6610,7770,7800.00,0.00,0,0,8176,7972,7786,7582,7396,7880,7490,16,1160,500,4970,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9950,20230704,-21.61,7250,20240322,7.59,9100,-14.29,20240313,7250,7.59,20240322,9950,-21.61,20230704,7250,7.59,20240322,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N