KissMeData/199290/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
20240329,160917,57,100.00,KONEX,,,N,N,N,N, ,N,950,-94,5,-9.00,501919,528,68.57,1098,1098,950,1200,888,1044,950.60,0.00,0,0,1140,1092,996,948,852,1116,972,82,156,500,640,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1145,-17.03,20240315,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240329,150919,57,100.00,KONEX,,,N,N,N,N, ,N,981,-63,5,-6.03,327119,344,44.68,1098,1098,950,1200,888,1044,950.93,0.00,0,0,1140,1092,996,948,852,1116,972,82,156,500,640,1,1,16325192,160,12.74,-32.70,12,0.00,77.00,-30.00,1785,20230417,-45.04,750,20240123,30.80,1145,-14.32,20240315,750,30.80,20240123,1785,-45.04,20230417,750,30.80,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240329,140915,57,100.00,KONEX,,,N,N,N,N, ,N,1098,54,2,5.17,1098,1,0.13,1098,1098,1098,1200,888,1044,1098.00,0.00,0,0,1140,1092,996,948,852,1116,972,82,156,500,640,1,1,16325192,179,14.26,-36.60,12,0.00,77.00,-30.00,1785,20230417,-38.49,750,20240123,46.40,1145,-4.10,20240315,750,46.40,20240123,1785,-38.49,20230417,750,46.40,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240329,130902,57,100.00,KONEX,,,N,N,N,N, ,N,1098,54,2,5.17,1098,1,0.13,1098,1098,1098,1200,888,1044,1098.00,0.00,0,0,1140,1092,996,948,852,1116,972,82,156,500,640,1,1,16325192,179,14.26,-36.60,12,0.00,77.00,-30.00,1785,20230417,-38.49,750,20240123,46.40,1145,-4.10,20240315,750,46.40,20240123,1785,-38.49,20230417,750,46.40,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240329,120912,57,100.00,KONEX,,,N,N,N,N, ,N,1098,54,2,5.17,1098,1,0.13,1098,1098,1098,1200,888,1044,1098.00,0.00,0,0,1140,1092,996,948,852,1116,972,82,156,500,640,1,1,16325192,179,14.26,-36.60,12,0.00,77.00,-30.00,1785,20230417,-38.49,750,20240123,46.40,1145,-4.10,20240315,750,46.40,20240123,1785,-38.49,20230417,750,46.40,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240329,110900,57,100.00,KONEX,,,N,N,N,N, ,N,1098,54,2,5.17,1098,1,0.13,1098,1098,1098,1200,888,1044,1098.00,0.00,0,0,1140,1092,996,948,852,1116,972,82,156,500,640,1,1,16325192,179,14.26,-36.60,12,0.00,77.00,-30.00,1785,20230417,-38.49,750,20240123,46.40,1145,-4.10,20240315,750,46.40,20240123,1785,-38.49,20230417,750,46.40,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240329,100901,57,100.00,KONEX,,,N,N,N,N, ,N,1098,54,2,5.17,1098,1,0.13,1098,1098,1098,1200,888,1044,1098.00,0.00,0,0,1140,1092,996,948,852,1116,972,82,156,500,640,1,1,16325192,179,14.26,-36.60,12,0.00,77.00,-30.00,1785,20230417,-38.49,750,20240123,46.40,1145,-4.10,20240315,750,46.40,20240123,1785,-38.49,20230417,750,46.40,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240329,090901,57,100.00,KONEX,,,N,N,N,N, ,N,1098,54,2,5.17,1098,1,0.13,1098,1098,1098,1200,888,1044,1098.00,0.00,0,0,1140,1092,996,948,852,1116,972,82,156,500,640,1,1,16325192,179,14.26,-36.60,12,0.00,77.00,-30.00,1785,20230417,-38.49,750,20240123,46.40,1145,-4.10,20240315,750,46.40,20240123,1785,-38.49,20230417,750,46.40,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240328,160907,57,100.00,KONEX,,,N,N,N,N, ,N,1044,51,2,5.14,720374,770,182.90,950,1044,900,1141,845,993,935.55,0.00,0,0,1021,1006,978,963,935,1014,971,82,148,500,610,1,1,16325192,170,13.56,-34.80,12,0.00,77.00,-30.00,1785,20230417,-41.51,750,20240123,39.20,1145,-8.82,20240315,750,39.20,20240123,1785,-41.51,20230417,750,39.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240328,150907,57,100.00,KONEX,,,N,N,N,N, ,N,1044,51,2,5.14,720374,770,182.90,950,1044,900,1141,845,993,935.55,0.00,0,0,1021,1006,978,963,935,1014,971,82,148,500,610,1,1,16325192,170,13.56,-34.80,12,0.00,77.00,-30.00,1785,20230417,-41.51,750,20240123,39.20,1145,-8.82,20240315,750,39.20,20240123,1785,-41.51,20230417,750,39.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240328,140856,57,100.00,KONEX,,,N,N,N,N, ,N,1044,51,2,5.14,720374,770,182.90,950,1044,900,1141,845,993,935.55,0.00,0,0,1021,1006,978,963,935,1014,971,82,148,500,610,1,1,16325192,170,13.56,-34.80,12,0.00,77.00,-30.00,1785,20230417,-41.51,750,20240123,39.20,1145,-8.82,20240315,750,39.20,20240123,1785,-41.51,20230417,750,39.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240328,130856,57,100.00,KONEX,,,N,N,N,N, ,N,1044,51,2,5.14,720374,770,182.90,950,1044,900,1141,845,993,935.55,0.00,0,0,1021,1006,978,963,935,1014,971,82,148,500,610,1,1,16325192,170,13.56,-34.80,12,0.00,77.00,-30.00,1785,20230417,-41.51,750,20240123,39.20,1145,-8.82,20240315,750,39.20,20240123,1785,-41.51,20230417,750,39.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240328,120900,57,100.00,KONEX,,,N,N,N,N, ,N,910,-83,5,-8.36,551710,599,142.28,950,950,900,1141,845,993,921.05,0.00,0,0,1021,1006,978,963,935,1014,971,82,148,500,610,1,1,16325192,149,11.82,-30.33,12,0.00,77.00,-30.00,1785,20230417,-49.02,750,20240123,21.33,1145,-20.52,20240315,750,21.33,20240123,1785,-49.02,20230417,750,21.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240328,110903,57,100.00,KONEX,,,N,N,N,N, ,N,910,-83,5,-8.36,542610,589,139.90,950,950,900,1141,845,993,921.24,0.00,0,0,1021,1006,978,963,935,1014,971,82,148,500,610,1,1,16325192,149,11.82,-30.33,12,0.00,77.00,-30.00,1785,20230417,-49.02,750,20240123,21.33,1145,-20.52,20240315,750,21.33,20240123,1785,-49.02,20230417,750,21.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240328,100916,57,100.00,KONEX,,,N,N,N,N, ,N,900,-93,5,-9.37,541700,588,139.67,950,950,900,1141,845,993,921.26,0.00,0,0,1021,1006,978,963,935,1014,971,82,148,500,610,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1145,-21.40,20240315,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240328,090914,57,100.00,KONEX,,,N,N,N,N, ,N,993,0,3,0.00,0,0,0.00,0,0,0,1141,845,993,0.00,0.00,0,0,1021,1006,978,963,935,1014,971,82,148,500,610,1,1,16325192,162,12.90,-33.10,12,0.00,77.00,-30.00,1785,20230417,-44.37,750,20240123,32.40,1145,-13.28,20240315,750,32.40,20240123,1785,-44.37,20230417,750,32.40,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240327,160910,57,100.00,KONEX,,,N,N,N,N, ,N,993,-6,5,-0.60,400043,421,1107.89,951,993,950,1148,850,999,950.22,0.00,0,0,1133,1065,1032,964,931,1049,948,82,149,500,610,1,1,16325192,162,12.90,-33.10,12,0.00,77.00,-30.00,1785,20230417,-44.37,750,20240123,32.40,1145,-13.28,20240315,750,32.40,20240123,1785,-44.37,20230417,750,32.40,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240327,150913,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,399050,420,1105.26,951,951,950,1148,850,999,950.12,0.00,0,0,1133,1065,1032,964,931,1049,948,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1145,-17.03,20240315,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240327,140912,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,399050,420,1105.26,951,951,950,1148,850,999,950.12,0.00,0,0,1133,1065,1032,964,931,1049,948,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1145,-17.03,20240315,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240327,130910,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,285050,300,789.47,951,951,950,1148,850,999,950.17,0.00,0,0,1133,1065,1032,964,931,1049,948,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1145,-17.03,20240315,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240327,120911,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,285050,300,789.47,951,951,950,1148,850,999,950.17,0.00,0,0,1133,1065,1032,964,931,1049,948,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1145,-17.03,20240315,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240327,110909,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,285050,300,789.47,951,951,950,1148,850,999,950.17,0.00,0,0,1133,1065,1032,964,931,1049,948,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1145,-17.03,20240315,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240327,100906,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,285050,300,789.47,951,951,950,1148,850,999,950.17,0.00,0,0,1133,1065,1032,964,931,1049,948,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1145,-17.03,20240315,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240327,090911,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,1133,1065,1032,964,931,1049,948,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1145,-12.75,20240315,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240326,160805,57,100.00,KONEX,,,N,N,N,N, ,N,999,-101,5,-9.18,41660,38,0.98,1098,1100,999,1265,935,1100,1096.32,0.00,0,0,1212,1156,1044,988,876,1184,1016,82,165,500,680,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1145,-12.75,20240315,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240326,150859,57,100.00,KONEX,,,N,N,N,N, ,N,999,-101,5,-9.18,41660,38,0.98,1098,1100,999,1265,935,1100,1096.32,0.00,0,0,1212,1156,1044,988,876,1184,1016,82,165,500,680,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1145,-12.75,20240315,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240326,140857,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,40661,37,0.95,1098,1100,1098,1265,935,1100,1098.95,0.00,0,0,1212,1156,1044,988,876,1184,1016,82,165,500,680,1,1,16325192,180,14.29,-36.67,12,0.00,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240326,130852,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,40661,37,0.95,1098,1100,1098,1265,935,1100,1098.95,0.00,0,0,1212,1156,1044,988,876,1184,1016,82,165,500,680,1,1,16325192,180,14.29,-36.67,12,0.00,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240326,120853,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,40661,37,0.95,1098,1100,1098,1265,935,1100,1098.95,0.00,0,0,1212,1156,1044,988,876,1184,1016,82,165,500,680,1,1,16325192,180,14.29,-36.67,12,0.00,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240326,110849,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,38461,35,0.90,1098,1100,1098,1265,935,1100,1098.89,0.00,0,0,1212,1156,1044,988,876,1184,1016,82,165,500,680,1,1,16325192,180,14.29,-36.67,12,0.00,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240326,100859,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,38461,35,0.90,1098,1100,1098,1265,935,1100,1098.89,0.00,0,0,1212,1156,1044,988,876,1184,1016,82,165,500,680,1,1,16325192,180,14.29,-36.67,12,0.00,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240326,090859,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1212,1156,1044,988,876,1184,1016,82,165,500,680,1,1,16325192,180,14.29,-36.67,12,0.00,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240325,160929,57,100.00,KONEX,,,N,N,N,N, ,N,1100,4,2,0.36,3613983,3875,387500.00,932,1100,932,1260,932,1096,932.64,0.00,0,0,1096,1096,1096,1096,1096,1096,1096,82,164,500,670,1,1,16325192,180,14.29,-36.67,12,0.02,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240325,150930,57,100.00,KONEX,,,N,N,N,N, ,N,1100,4,2,0.36,3613983,3875,387500.00,932,1100,932,1260,932,1096,932.64,0.00,0,0,1096,1096,1096,1096,1096,1096,1096,82,164,500,670,1,1,16325192,180,14.29,-36.67,12,0.02,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240325,140928,57,100.00,KONEX,,,N,N,N,N, ,N,1100,4,2,0.36,3613983,3875,387500.00,932,1100,932,1260,932,1096,932.64,0.00,0,0,1096,1096,1096,1096,1096,1096,1096,82,164,500,670,1,1,16325192,180,14.29,-36.67,12,0.02,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240325,130929,57,100.00,KONEX,,,N,N,N,N, ,N,1100,4,2,0.36,3613983,3875,387500.00,932,1100,932,1260,932,1096,932.64,0.00,0,0,1096,1096,1096,1096,1096,1096,1096,82,164,500,670,1,1,16325192,180,14.29,-36.67,12,0.02,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240325,120932,57,100.00,KONEX,,,N,N,N,N, ,N,1100,4,2,0.36,3613983,3875,387500.00,932,1100,932,1260,932,1096,932.64,0.00,0,0,1096,1096,1096,1096,1096,1096,1096,82,164,500,670,1,1,16325192,180,14.29,-36.67,12,0.02,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240325,110930,57,100.00,KONEX,,,N,N,N,N, ,N,1100,4,2,0.36,3613983,3875,387500.00,932,1100,932,1260,932,1096,932.64,0.00,0,0,1096,1096,1096,1096,1096,1096,1096,82,164,500,670,1,1,16325192,180,14.29,-36.67,12,0.02,77.00,-30.00,1785,20230417,-38.38,750,20240123,46.67,1145,-3.93,20240315,750,46.67,20240123,1785,-38.38,20230417,750,46.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240325,100930,57,100.00,KONEX,,,N,N,N,N, ,N,932,-164,4,-14.96,2055100,2205,220500.00,932,934,932,1260,932,1096,932.02,0.00,0,0,1096,1096,1096,1096,1096,1096,1096,82,164,500,670,1,1,16325192,152,12.10,-31.07,12,0.01,77.00,-30.00,1785,20230417,-47.79,750,20240123,24.27,1145,-18.60,20240315,750,24.27,20240123,1785,-47.79,20230417,750,24.27,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240325,090933,57,100.00,KONEX,,,N,N,N,N, ,N,932,-164,4,-14.96,492096,528,52800.00,932,932,932,1260,932,1096,932.00,0.00,0,0,1096,1096,1096,1096,1096,1096,1096,82,164,500,670,1,1,16325192,152,12.10,-31.07,12,0.00,77.00,-30.00,1785,20230417,-47.79,750,20240123,24.27,1145,-18.60,20240315,750,24.27,20240123,1785,-47.79,20230417,750,24.27,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240322,160932,57,100.00,KONEX,,,N,N,N,N, ,N,1096,127,2,13.11,1096,1,0.00,1096,1096,1096,1114,824,969,1096.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,179,14.23,-36.53,12,0.00,77.00,-30.00,1785,20230417,-38.60,750,20240123,46.13,1145,-4.28,20240315,750,46.13,20240123,1785,-38.60,20230417,750,46.13,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240322,150933,57,100.00,KONEX,,,N,N,N,N, ,N,1096,127,2,13.11,1096,1,0.00,1096,1096,1096,1114,824,969,1096.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,179,14.23,-36.53,12,0.00,77.00,-30.00,1785,20230417,-38.60,750,20240123,46.13,1145,-4.28,20240315,750,46.13,20240123,1785,-38.60,20230417,750,46.13,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240322,140922,57,100.00,KONEX,,,N,N,N,N, ,N,1096,127,2,13.11,1096,1,0.00,1096,1096,1096,1114,824,969,1096.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,179,14.23,-36.53,12,0.00,77.00,-30.00,1785,20230417,-38.60,750,20240123,46.13,1145,-4.28,20240315,750,46.13,20240123,1785,-38.60,20230417,750,46.13,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240322,130927,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240322,120923,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240322,110931,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240322,100922,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240322,090922,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240321,160928,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240321,150924,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240321,140923,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240321,130912,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240321,120926,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240321,110923,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240321,100927,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240321,090930,57,100.00,KONEX,,,N,N,N,N, ,N,969,0,3,0.00,0,0,0.00,0,0,0,1114,824,969,0.00,0.00,0,0,969,969,969,969,969,969,969,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240320,160916,57,100.00,KONEX,,,N,N,N,N, ,N,969,-1,5,-0.10,249033,257,83.17,969,969,969,1115,825,970,969.00,0.00,0,0,991,980,960,949,929,986,955,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240320,150918,57,100.00,KONEX,,,N,N,N,N, ,N,969,-1,5,-0.10,199614,206,66.67,969,969,969,1115,825,970,969.00,0.00,0,0,991,980,960,949,929,986,955,82,145,500,600,1,1,16325192,158,12.58,-32.30,12,0.00,77.00,-30.00,1785,20230417,-45.71,750,20240123,29.20,1145,-15.37,20240315,750,29.20,20240123,1785,-45.71,20230417,750,29.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240320,140922,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,991,980,960,949,929,986,955,82,145,500,600,1,1,16325192,158,12.60,-32.33,12,0.00,77.00,-30.00,1785,20230417,-45.66,750,20240123,29.33,1145,-15.28,20240315,750,29.33,20240123,1785,-45.66,20230417,750,29.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240320,130922,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,991,980,960,949,929,986,955,82,145,500,600,1,1,16325192,158,12.60,-32.33,12,0.00,77.00,-30.00,1785,20230417,-45.66,750,20240123,29.33,1145,-15.28,20240315,750,29.33,20240123,1785,-45.66,20230417,750,29.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240320,120916,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,991,980,960,949,929,986,955,82,145,500,600,1,1,16325192,158,12.60,-32.33,12,0.00,77.00,-30.00,1785,20230417,-45.66,750,20240123,29.33,1145,-15.28,20240315,750,29.33,20240123,1785,-45.66,20230417,750,29.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240320,110917,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,991,980,960,949,929,986,955,82,145,500,600,1,1,16325192,158,12.60,-32.33,12,0.00,77.00,-30.00,1785,20230417,-45.66,750,20240123,29.33,1145,-15.28,20240315,750,29.33,20240123,1785,-45.66,20230417,750,29.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240320,100912,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,991,980,960,949,929,986,955,82,145,500,600,1,1,16325192,158,12.60,-32.33,12,0.00,77.00,-30.00,1785,20230417,-45.66,750,20240123,29.33,1145,-15.28,20240315,750,29.33,20240123,1785,-45.66,20230417,750,29.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240320,090916,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,991,980,960,949,929,986,955,82,145,500,600,1,1,16325192,158,12.60,-32.33,12,0.00,77.00,-30.00,1785,20230417,-45.66,750,20240123,29.33,1145,-15.28,20240315,750,29.33,20240123,1785,-45.66,20230417,750,29.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240319,160906,57,100.00,KONEX,,,N,N,N,N, ,N,970,34,2,3.63,296660,309,155.28,960,971,940,1076,796,936,960.06,0.00,0,0,1021,978,957,914,893,968,904,82,140,500,580,1,1,16325192,158,12.60,-32.33,12,0.00,77.00,-30.00,1785,20230417,-45.66,750,20240123,29.33,1145,-15.28,20240315,750,29.33,20240123,1785,-45.66,20230417,750,29.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240319,150916,57,100.00,KONEX,,,N,N,N,N, ,N,970,34,2,3.63,296660,309,155.28,960,971,940,1076,796,936,960.06,0.00,0,0,1021,978,957,914,893,968,904,82,140,500,580,1,1,16325192,158,12.60,-32.33,12,0.00,77.00,-30.00,1785,20230417,-45.66,750,20240123,29.33,1145,-15.28,20240315,750,29.33,20240123,1785,-45.66,20230417,750,29.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240319,140916,57,100.00,KONEX,,,N,N,N,N, ,N,970,34,2,3.63,296660,309,155.28,960,971,940,1076,796,936,960.06,0.00,0,0,1021,978,957,914,893,968,904,82,140,500,580,1,1,16325192,158,12.60,-32.33,12,0.00,77.00,-30.00,1785,20230417,-45.66,750,20240123,29.33,1145,-15.28,20240315,750,29.33,20240123,1785,-45.66,20230417,750,29.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240319,130845,57,100.00,KONEX,,,N,N,N,N, ,N,940,4,2,0.43,209340,219,110.05,960,971,940,1076,796,936,955.89,0.00,0,0,1021,978,957,914,893,968,904,82,140,500,580,1,1,16325192,153,12.21,-31.33,12,0.00,77.00,-30.00,1785,20230417,-47.34,750,20240123,25.33,1145,-17.90,20240315,750,25.33,20240123,1785,-47.34,20230417,750,25.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240319,120910,57,100.00,KONEX,,,N,N,N,N, ,N,940,4,2,0.43,209340,219,110.05,960,971,940,1076,796,936,955.89,0.00,0,0,1021,978,957,914,893,968,904,82,140,500,580,1,1,16325192,153,12.21,-31.33,12,0.00,77.00,-30.00,1785,20230417,-47.34,750,20240123,25.33,1145,-17.90,20240315,750,25.33,20240123,1785,-47.34,20230417,750,25.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240319,110912,57,100.00,KONEX,,,N,N,N,N, ,N,970,34,2,3.63,110350,115,57.79,960,970,950,1076,796,936,959.57,0.00,0,0,1021,978,957,914,893,968,904,82,140,500,580,1,1,16325192,158,12.60,-32.33,12,0.00,77.00,-30.00,1785,20230417,-45.66,750,20240123,29.33,1145,-15.28,20240315,750,29.33,20240123,1785,-45.66,20230417,750,29.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240319,100915,57,100.00,KONEX,,,N,N,N,N, ,N,950,14,2,1.50,105500,110,55.28,960,960,950,1076,796,936,959.09,0.00,0,0,1021,978,957,914,893,968,904,82,140,500,580,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1145,-17.03,20240315,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240319,090915,57,100.00,KONEX,,,N,N,N,N, ,N,960,24,2,2.56,96000,100,50.25,960,960,960,1076,796,936,960.00,0.00,0,0,1021,978,957,914,893,968,904,82,140,500,580,1,1,16325192,157,12.47,-32.00,12,0.00,77.00,-30.00,1785,20230417,-46.22,750,20240123,28.00,1145,-16.16,20240315,750,28.00,20240123,1785,-46.22,20230417,750,28.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240318,160908,57,100.00,KONEX,,,N,N,N,N, ,N,936,-163,5,-14.83,188061,199,14.64,1000,1000,936,1263,935,1099,945.03,0.00,0,0,1233,1166,1078,1011,923,1199,1044,82,164,500,680,1,1,16325192,153,12.16,-31.20,12,0.00,77.00,-30.00,1785,20230417,-47.56,750,20240123,24.80,1145,-18.25,20240315,750,24.80,20240123,1785,-47.56,20230417,750,24.80,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240318,150908,57,100.00,KONEX,,,N,N,N,N, ,N,936,-163,5,-14.83,188061,199,14.64,1000,1000,936,1263,935,1099,945.03,0.00,0,0,1233,1166,1078,1011,923,1199,1044,82,164,500,680,1,1,16325192,153,12.16,-31.20,12,0.00,77.00,-30.00,1785,20230417,-47.56,750,20240123,24.80,1145,-18.25,20240315,750,24.80,20240123,1785,-47.56,20230417,750,24.80,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240318,140908,57,100.00,KONEX,,,N,N,N,N, ,N,936,-163,5,-14.83,188061,199,14.64,1000,1000,936,1263,935,1099,945.03,0.00,0,0,1233,1166,1078,1011,923,1199,1044,82,164,500,680,1,1,16325192,153,12.16,-31.20,12,0.00,77.00,-30.00,1785,20230417,-47.56,750,20240123,24.80,1145,-18.25,20240315,750,24.80,20240123,1785,-47.56,20230417,750,24.80,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240318,130908,57,100.00,KONEX,,,N,N,N,N, ,N,936,-163,5,-14.83,34489,35,2.58,1000,1000,936,1263,935,1099,985.40,0.00,0,0,1233,1166,1078,1011,923,1199,1044,82,164,500,680,1,1,16325192,153,12.16,-31.20,12,0.00,77.00,-30.00,1785,20230417,-47.56,750,20240123,24.80,1145,-18.25,20240315,750,24.80,20240123,1785,-47.56,20230417,750,24.80,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240318,120901,57,100.00,KONEX,,,N,N,N,N, ,N,936,-163,5,-14.83,27936,28,2.06,1000,1000,936,1263,935,1099,997.71,0.00,0,0,1233,1166,1078,1011,923,1199,1044,82,164,500,680,1,1,16325192,153,12.16,-31.20,12,0.00,77.00,-30.00,1785,20230417,-47.56,750,20240123,24.80,1145,-18.25,20240315,750,24.80,20240123,1785,-47.56,20230417,750,24.80,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240318,110910,57,100.00,KONEX,,,N,N,N,N, ,N,936,-163,5,-14.83,27936,28,2.06,1000,1000,936,1263,935,1099,997.71,0.00,0,0,1233,1166,1078,1011,923,1199,1044,82,164,500,680,1,1,16325192,153,12.16,-31.20,12,0.00,77.00,-30.00,1785,20230417,-47.56,750,20240123,24.80,1145,-18.25,20240315,750,24.80,20240123,1785,-47.56,20230417,750,24.80,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240318,100908,57,100.00,KONEX,,,N,N,N,N, ,N,936,-163,5,-14.83,27936,28,2.06,1000,1000,936,1263,935,1099,997.71,0.00,0,0,1233,1166,1078,1011,923,1199,1044,82,164,500,680,1,1,16325192,153,12.16,-31.20,12,0.00,77.00,-30.00,1785,20230417,-47.56,750,20240123,24.80,1145,-18.25,20240315,750,24.80,20240123,1785,-47.56,20230417,750,24.80,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240318,090908,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-99,5,-9.01,27000,27,1.99,1000,1000,1000,1263,935,1099,1000.00,0.00,0,0,1233,1166,1078,1011,923,1199,1044,82,164,500,680,1,1,16325192,163,12.99,-33.33,12,0.00,77.00,-30.00,1785,20230417,-43.98,750,20240123,33.33,1145,-12.66,20240315,750,33.33,20240123,1785,-43.98,20230417,750,33.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240315,160859,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,1399448,1359,0.69,990,1145,990,1148,850,999,1001.29,0.00,0,0,1165,1082,916,833,667,1123,874,82,149,500,610,1,1,16325192,179,14.27,-36.63,12,0.01,77.00,-30.00,1785,20230417,-38.43,750,20240123,46.53,1145,-4.02,20240315,750,46.53,20240123,1785,-38.43,20230417,750,46.53,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240315,150828,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,964244,963,0.49,990,1145,990,1148,850,999,1001.29,0.00,0,0,1165,1082,916,833,667,1123,874,82,149,500,610,1,1,16325192,179,14.27,-36.63,12,0.01,77.00,-30.00,1785,20230417,-38.43,750,20240123,46.53,1145,-4.02,20240315,750,46.53,20240123,1785,-38.43,20230417,750,46.53,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240315,140814,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,964244,963,0.49,990,1145,990,1148,850,999,1001.29,0.00,0,0,1165,1082,916,833,667,1123,874,82,149,500,610,1,1,16325192,179,14.27,-36.63,12,0.01,77.00,-30.00,1785,20230417,-38.43,750,20240123,46.53,1145,-4.02,20240315,750,46.53,20240123,1785,-38.43,20230417,750,46.53,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240315,130900,57,100.00,KONEX,,,N,N,N,N, ,N,1099,100,2,10.01,964244,963,0.49,990,1145,990,1148,850,999,1001.29,0.00,0,0,1165,1082,916,833,667,1123,874,82,149,500,610,1,1,16325192,179,14.27,-36.63,12,0.01,77.00,-30.00,1785,20230417,-38.43,750,20240123,46.53,1145,-4.02,20240315,750,46.53,20240123,1785,-38.43,20230417,750,46.53,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240315,120859,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,963145,962,0.49,990,1145,990,1148,850,999,1001.19,0.00,0,0,1165,1082,916,833,667,1123,874,82,149,500,610,1,1,16325192,163,12.99,-33.33,12,0.01,77.00,-30.00,1785,20230417,-43.98,750,20240123,33.33,1145,-12.66,20240315,750,33.33,20240123,1785,-43.98,20230417,750,33.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240315,110856,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,145010,146,0.07,990,1000,990,1148,850,999,993.22,0.00,0,0,1165,1082,916,833,667,1123,874,82,149,500,610,1,1,16325192,163,12.99,-33.33,12,0.00,77.00,-30.00,1785,20230417,-43.98,750,20240123,33.33,1097,-8.84,20240103,750,33.33,20240123,1785,-43.98,20230417,750,33.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240315,100858,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,1165,1082,916,833,667,1123,874,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240315,090904,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,1165,1082,916,833,667,1123,874,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240314,160851,57,100.00,KONEX,신저가,,N,N,N,N, ,N,999,119,2,13.52,150197887,196260,9086.11,855,999,750,1012,748,880,765.30,0.00,0,0,1042,960,920,838,798,941,819,82,132,500,540,1,1,16325192,163,12.97,-33.30,12,1.20,77.00,-30.00,1785,20230417,-44.03,750,20240314,33.20,1097,-8.93,20240103,750,33.20,20240314,1785,-44.03,20230417,750,33.20,20240314,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240314,150853,57,100.00,KONEX,신저가,,N,N,N,N, ,N,802,-78,5,-8.86,150187897,196250,9085.65,855,900,750,1012,748,880,765.29,0.00,0,0,1042,960,920,838,798,941,819,82,132,500,540,1,1,16325192,131,10.42,-26.73,12,1.20,77.00,-30.00,1785,20230417,-55.07,750,20240314,6.93,1097,-26.89,20240103,750,6.93,20240314,1785,-55.07,20230417,750,6.93,20240314,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240314,140853,57,100.00,KONEX,신저가,,N,N,N,N, ,N,802,-78,5,-8.86,150187897,196250,9085.65,855,900,750,1012,748,880,765.29,0.00,0,0,1042,960,920,838,798,941,819,82,132,500,540,1,1,16325192,131,10.42,-26.73,12,1.20,77.00,-30.00,1785,20230417,-55.07,750,20240314,6.93,1097,-26.89,20240103,750,6.93,20240314,1785,-55.07,20230417,750,6.93,20240314,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240314,130849,57,100.00,KONEX,신저가,,N,N,N,N, ,N,802,-78,5,-8.86,150187897,196250,9085.65,855,900,750,1012,748,880,765.29,0.00,0,0,1042,960,920,838,798,941,819,82,132,500,540,1,1,16325192,131,10.42,-26.73,12,1.20,77.00,-30.00,1785,20230417,-55.07,750,20240314,6.93,1097,-26.89,20240103,750,6.93,20240314,1785,-55.07,20230417,750,6.93,20240314,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240314,120851,57,100.00,KONEX,신저가,,N,N,N,N, ,N,802,-78,5,-8.86,150187897,196250,9085.65,855,900,750,1012,748,880,765.29,0.00,0,0,1042,960,920,838,798,941,819,82,132,500,540,1,1,16325192,131,10.42,-26.73,12,1.20,77.00,-30.00,1785,20230417,-55.07,750,20240314,6.93,1097,-26.89,20240103,750,6.93,20240314,1785,-55.07,20230417,750,6.93,20240314,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240314,110852,57,100.00,KONEX,신저가,,N,N,N,N, ,N,802,-78,5,-8.86,150187897,196250,9085.65,855,900,750,1012,748,880,765.29,0.00,0,0,1042,960,920,838,798,941,819,82,132,500,540,1,1,16325192,131,10.42,-26.73,12,1.20,77.00,-30.00,1785,20230417,-55.07,750,20240314,6.93,1097,-26.89,20240103,750,6.93,20240314,1785,-55.07,20230417,750,6.93,20240314,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240314,100858,57,100.00,KONEX,신저가,,N,N,N,N, ,N,900,20,2,2.27,129255046,170251,7881.99,855,900,750,1012,748,880,759.20,0.00,0,0,1042,960,920,838,798,941,819,82,132,500,540,1,1,16325192,147,11.69,-30.00,12,1.04,77.00,-30.00,1785,20230417,-49.58,750,20240314,20.00,1097,-17.96,20240103,750,20.00,20240314,1785,-49.58,20230417,750,20.00,20240314,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240314,090855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,750,-130,5,-14.77,121238526,161142,7460.28,855,855,750,1012,748,880,752.37,0.00,0,0,1042,960,920,838,798,941,819,82,132,500,540,1,1,16325192,122,9.74,-25.00,12,0.99,77.00,-30.00,1785,20230417,-57.98,750,20240314,0.00,1097,-31.63,20240103,750,0.00,20240314,1785,-57.98,20230417,750,0.00,20240314,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240313,160842,57,100.00,KONEX,,,N,N,N,N, ,N,880,7,2,0.80,2090980,2160,425.20,999,1002,880,1003,743,873,968.05,0.00,0,0,1041,957,915,831,789,936,810,82,130,500,540,1,1,16325192,144,11.43,-29.33,12,0.01,77.00,-30.00,1785,20230417,-50.70,750,20240123,17.33,1097,-19.78,20240103,750,17.33,20240123,1785,-50.70,20230417,750,17.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240313,150844,57,100.00,KONEX,,,N,N,N,N, ,N,1002,129,2,14.78,1562980,1560,307.09,999,1002,999,1003,743,873,1001.91,0.00,0,0,1041,957,915,831,789,936,810,82,130,500,540,1,1,16325192,164,13.01,-33.40,12,0.01,77.00,-30.00,1785,20230417,-43.87,750,20240123,33.60,1097,-8.66,20240103,750,33.60,20240123,1785,-43.87,20230417,750,33.60,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240313,140846,57,100.00,KONEX,,,N,N,N,N, ,N,1002,129,2,14.78,1562980,1560,307.09,999,1002,999,1003,743,873,1001.91,0.00,0,0,1041,957,915,831,789,936,810,82,130,500,540,1,1,16325192,164,13.01,-33.40,12,0.01,77.00,-30.00,1785,20230417,-43.87,750,20240123,33.60,1097,-8.66,20240103,750,33.60,20240123,1785,-43.87,20230417,750,33.60,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240313,130851,57,100.00,KONEX,,,N,N,N,N, ,N,1002,129,2,14.78,1562980,1560,307.09,999,1002,999,1003,743,873,1001.91,0.00,0,0,1041,957,915,831,789,936,810,82,130,500,540,1,1,16325192,164,13.01,-33.40,12,0.01,77.00,-30.00,1785,20230417,-43.87,750,20240123,33.60,1097,-8.66,20240103,750,33.60,20240123,1785,-43.87,20230417,750,33.60,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240313,120846,57,100.00,KONEX,,,N,N,N,N, ,N,999,126,2,14.43,999,1,0.20,999,999,999,1003,743,873,999.00,0.00,0,0,1041,957,915,831,789,936,810,82,130,500,540,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240313,110843,57,100.00,KONEX,,,N,N,N,N, ,N,999,126,2,14.43,999,1,0.20,999,999,999,1003,743,873,999.00,0.00,0,0,1041,957,915,831,789,936,810,82,130,500,540,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240313,100840,57,100.00,KONEX,,,N,N,N,N, ,N,873,0,3,0.00,0,0,0.00,0,0,0,1003,743,873,0.00,0.00,0,0,1041,957,915,831,789,936,810,82,130,500,540,1,1,16325192,143,11.34,-29.10,12,0.00,77.00,-30.00,1785,20230417,-51.09,750,20240123,16.40,1097,-20.42,20240103,750,16.40,20240123,1785,-51.09,20230417,750,16.40,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240313,090847,57,100.00,KONEX,,,N,N,N,N, ,N,873,0,3,0.00,0,0,0.00,0,0,0,1003,743,873,0.00,0.00,0,0,1041,957,915,831,789,936,810,82,130,500,540,1,1,16325192,143,11.34,-29.10,12,0.00,77.00,-30.00,1785,20230417,-51.09,750,20240123,16.40,1097,-20.42,20240103,750,16.40,20240123,1785,-51.09,20230417,750,16.40,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240312,160833,57,100.00,KONEX,,,N,N,N,N, ,N,873,1,2,0.11,444195,508,0.40,900,999,873,1002,742,872,874.40,0.00,0,0,1052,961,908,817,764,935,791,82,130,500,540,1,1,16325192,143,11.34,-29.10,12,0.00,77.00,-30.00,1785,20230417,-51.09,750,20240123,16.40,1097,-20.42,20240103,750,16.40,20240123,1785,-51.09,20230417,750,16.40,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240312,150833,57,100.00,KONEX,,,N,N,N,N, ,N,999,127,2,14.56,7695,8,0.01,900,999,900,1002,742,872,961.88,0.00,0,0,1052,961,908,817,764,935,791,82,130,500,540,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240312,140824,57,100.00,KONEX,,,N,N,N,N, ,N,999,127,2,14.56,7695,8,0.01,900,999,900,1002,742,872,961.88,0.00,0,0,1052,961,908,817,764,935,791,82,130,500,540,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240312,130752,57,100.00,KONEX,,,N,N,N,N, ,N,999,127,2,14.56,7695,8,0.01,900,999,900,1002,742,872,961.88,0.00,0,0,1052,961,908,817,764,935,791,82,130,500,540,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240312,120835,57,100.00,KONEX,,,N,N,N,N, ,N,872,0,3,0.00,0,0,0.00,0,0,0,1002,742,872,0.00,0.00,0,0,1052,961,908,817,764,935,791,82,130,500,540,1,1,16325192,142,11.32,-29.07,12,0.00,77.00,-30.00,1785,20230417,-51.15,750,20240123,16.27,1097,-20.51,20240103,750,16.27,20240123,1785,-51.15,20230417,750,16.27,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240312,110834,57,100.00,KONEX,,,N,N,N,N, ,N,872,0,3,0.00,0,0,0.00,0,0,0,1002,742,872,0.00,0.00,0,0,1052,961,908,817,764,935,791,82,130,500,540,1,1,16325192,142,11.32,-29.07,12,0.00,77.00,-30.00,1785,20230417,-51.15,750,20240123,16.27,1097,-20.51,20240103,750,16.27,20240123,1785,-51.15,20230417,750,16.27,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240312,100835,57,100.00,KONEX,,,N,N,N,N, ,N,872,0,3,0.00,0,0,0.00,0,0,0,1002,742,872,0.00,0.00,0,0,1052,961,908,817,764,935,791,82,130,500,540,1,1,16325192,142,11.32,-29.07,12,0.00,77.00,-30.00,1785,20230417,-51.15,750,20240123,16.27,1097,-20.51,20240103,750,16.27,20240123,1785,-51.15,20230417,750,16.27,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240312,090833,57,100.00,KONEX,,,N,N,N,N, ,N,872,0,3,0.00,0,0,0.00,0,0,0,1002,742,872,0.00,0.00,0,0,1052,961,908,817,764,935,791,82,130,500,540,1,1,16325192,142,11.32,-29.07,12,0.00,77.00,-30.00,1785,20230417,-51.15,750,20240123,16.27,1097,-20.51,20240103,750,16.27,20240123,1785,-51.15,20230417,750,16.27,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240311,160831,57,100.00,KONEX,,,N,N,N,N, ,N,872,-127,5,-12.71,108818110,127172,1270.32,900,999,855,1148,850,999,855.68,0.00,0,0,1066,1032,966,932,866,1049,949,82,149,500,610,1,1,16325192,142,11.32,-29.07,12,0.78,77.00,-30.00,1785,20230417,-51.15,750,20240123,16.27,1097,-20.51,20240103,750,16.27,20240123,1785,-51.15,20230417,750,16.27,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240311,150829,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,108757070,127102,1269.62,900,999,855,1148,850,999,855.67,0.00,0,0,1066,1032,966,932,866,1049,949,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.78,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240311,140827,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,108757070,127102,1269.62,900,999,855,1148,850,999,855.67,0.00,0,0,1066,1032,966,932,866,1049,949,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.78,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240311,130828,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,108757070,127102,1269.62,900,999,855,1148,850,999,855.67,0.00,0,0,1066,1032,966,932,866,1049,949,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.78,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240311,120830,57,100.00,KONEX,,,N,N,N,N, ,N,865,-134,5,-13.41,108657170,127002,1268.62,900,900,855,1148,850,999,855.55,0.00,0,0,1066,1032,966,932,866,1049,949,82,149,500,610,1,1,16325192,141,11.23,-28.83,12,0.78,77.00,-30.00,1785,20230417,-51.54,750,20240123,15.33,1097,-21.15,20240103,750,15.33,20240123,1785,-51.54,20230417,750,15.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240311,110826,57,100.00,KONEX,,,N,N,N,N, ,N,865,-134,5,-13.41,108657170,127002,1268.62,900,900,855,1148,850,999,855.55,0.00,0,0,1066,1032,966,932,866,1049,949,82,149,500,610,1,1,16325192,141,11.23,-28.83,12,0.78,77.00,-30.00,1785,20230417,-51.54,750,20240123,15.33,1097,-21.15,20240103,750,15.33,20240123,1785,-51.54,20230417,750,15.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240311,100817,57,100.00,KONEX,,,N,N,N,N, ,N,865,-134,5,-13.41,108657170,127002,1268.62,900,900,855,1148,850,999,855.55,0.00,0,0,1066,1032,966,932,866,1049,949,82,149,500,610,1,1,16325192,141,11.23,-28.83,12,0.78,77.00,-30.00,1785,20230417,-51.54,750,20240123,15.33,1097,-21.15,20240103,750,15.33,20240123,1785,-51.54,20230417,750,15.33,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240311,090822,57,100.00,KONEX,,,N,N,N,N, ,N,855,-144,5,-14.41,102600450,120000,1198.68,900,900,855,1148,850,999,855.00,0.00,0,0,1066,1032,966,932,866,1049,949,82,149,500,610,1,1,16325192,140,11.10,-28.50,12,0.74,77.00,-30.00,1785,20230417,-52.10,750,20240123,14.00,1097,-22.06,20240103,750,14.00,20240123,1785,-52.10,20230417,750,14.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240308,160827,57,100.00,KONEX,,,N,N,N,N, ,N,999,49,2,5.16,9826999,10011,2002.20,990,1000,900,1092,808,950,981.62,0.00,0,0,950,950,950,950,950,950,950,82,142,500,580,1,1,16325192,163,12.97,-33.30,12,0.06,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240308,150827,57,100.00,KONEX,,,N,N,N,N, ,N,999,49,2,5.16,9826000,10010,2002.00,990,1000,900,1092,808,950,981.62,0.00,0,0,950,950,950,950,950,950,950,82,142,500,580,1,1,16325192,163,12.97,-33.30,12,0.06,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240308,140818,57,100.00,KONEX,,,N,N,N,N, ,N,999,49,2,5.16,9826000,10010,2002.00,990,1000,900,1092,808,950,981.62,0.00,0,0,950,950,950,950,950,950,950,82,142,500,580,1,1,16325192,163,12.97,-33.30,12,0.06,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240308,130817,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,82,142,500,580,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240308,120818,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,82,142,500,580,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240308,110819,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,82,142,500,580,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240308,100814,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,82,142,500,580,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240308,090816,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,82,142,500,580,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240307,160816,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,475000,500,2777.78,950,950,950,1148,850,999,950.00,0.00,0,0,999,999,999,999,999,999,999,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240307,150757,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,475000,500,2777.78,950,950,950,1148,850,999,950.00,0.00,0,0,999,999,999,999,999,999,999,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240307,140802,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,475000,500,2777.78,950,950,950,1148,850,999,950.00,0.00,0,0,999,999,999,999,999,999,999,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240307,130807,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,475000,500,2777.78,950,950,950,1148,850,999,950.00,0.00,0,0,999,999,999,999,999,999,999,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240307,120810,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,475000,500,2777.78,950,950,950,1148,850,999,950.00,0.00,0,0,999,999,999,999,999,999,999,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240307,110816,57,100.00,KONEX,,,N,N,N,N, ,N,950,-49,5,-4.90,475000,500,2777.78,950,950,950,1148,850,999,950.00,0.00,0,0,999,999,999,999,999,999,999,82,149,500,610,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240307,100808,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240307,090812,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240306,160806,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,17982,18,41.86,999,999,999,1148,850,999,999.00,0.00,0,0,1183,1090,995,902,807,1093,905,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240306,150806,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,17982,18,41.86,999,999,999,1148,850,999,999.00,0.00,0,0,1183,1090,995,902,807,1093,905,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240306,140810,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,17982,18,41.86,999,999,999,1148,850,999,999.00,0.00,0,0,1183,1090,995,902,807,1093,905,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240306,130811,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,17982,18,41.86,999,999,999,1148,850,999,999.00,0.00,0,0,1183,1090,995,902,807,1093,905,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240306,120810,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,17982,18,41.86,999,999,999,1148,850,999,999.00,0.00,0,0,1183,1090,995,902,807,1093,905,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240306,110808,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,17982,18,41.86,999,999,999,1148,850,999,999.00,0.00,0,0,1183,1090,995,902,807,1093,905,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240306,100751,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,17982,18,41.86,999,999,999,1148,850,999,999.00,0.00,0,0,1183,1090,995,902,807,1093,905,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240306,090805,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,1183,1090,995,902,807,1093,905,82,149,500,610,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240305,160802,57,100.00,KONEX,,,N,N,N,N, ,N,999,49,2,5.16,40977,43,9.93,999,1088,900,1092,808,950,952.95,0.00,0,0,1105,1027,921,843,737,974,790,82,142,500,580,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240305,150802,57,100.00,KONEX,,,N,N,N,N, ,N,999,49,2,5.16,40977,43,9.93,999,1088,900,1092,808,950,952.95,0.00,0,0,1105,1027,921,843,737,974,790,82,142,500,580,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240305,140753,57,100.00,KONEX,,,N,N,N,N, ,N,900,-50,5,-5.26,39978,42,9.70,999,1088,900,1092,808,950,951.86,0.00,0,0,1105,1027,921,843,737,974,790,82,142,500,580,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240305,130752,57,100.00,KONEX,,,N,N,N,N, ,N,900,-50,5,-5.26,30078,31,7.16,999,1088,900,1092,808,950,970.26,0.00,0,0,1105,1027,921,843,737,974,790,82,142,500,580,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240305,120754,57,100.00,KONEX,,,N,N,N,N, ,N,1088,138,2,14.53,21078,21,4.85,999,1088,999,1092,808,950,1003.71,0.00,0,0,1105,1027,921,843,737,974,790,82,142,500,580,1,1,16325192,178,14.13,-36.27,12,0.00,77.00,-30.00,1785,20230417,-39.05,750,20240123,45.07,1097,-0.82,20240103,750,45.07,20240123,1785,-39.05,20230417,750,45.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240305,110756,57,100.00,KONEX,,,N,N,N,N, ,N,1088,138,2,14.53,21078,21,4.85,999,1088,999,1092,808,950,1003.71,0.00,0,0,1105,1027,921,843,737,974,790,82,142,500,580,1,1,16325192,178,14.13,-36.27,12,0.00,77.00,-30.00,1785,20230417,-39.05,750,20240123,45.07,1097,-0.82,20240103,750,45.07,20240123,1785,-39.05,20230417,750,45.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240305,100753,57,100.00,KONEX,,,N,N,N,N, ,N,1088,138,2,14.53,21078,21,4.85,999,1088,999,1092,808,950,1003.71,0.00,0,0,1105,1027,921,843,737,974,790,82,142,500,580,1,1,16325192,178,14.13,-36.27,12,0.00,77.00,-30.00,1785,20230417,-39.05,750,20240123,45.07,1097,-0.82,20240103,750,45.07,20240123,1785,-39.05,20230417,750,45.07,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240305,090753,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,1105,1027,921,843,737,974,790,82,142,500,580,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240304,160754,57,100.00,KONEX,,,N,N,N,N, ,N,950,50,2,5.56,421518,433,21.63,999,999,815,1035,765,900,973.48,0.00,0,0,1045,972,926,853,807,1009,890,82,135,500,550,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240304,150750,57,100.00,KONEX,,,N,N,N,N, ,N,950,50,2,5.56,421518,433,21.63,999,999,815,1035,765,900,973.48,0.00,0,0,1045,972,926,853,807,1009,890,82,135,500,550,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240304,140717,57,100.00,KONEX,,,N,N,N,N, ,N,950,50,2,5.56,355058,363,18.13,999,999,815,1035,765,900,978.12,0.00,0,0,1045,972,926,853,807,1009,890,82,135,500,550,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,750,20240123,26.67,1097,-13.40,20240103,750,26.67,20240123,1785,-46.78,20230417,750,26.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240304,130745,57,100.00,KONEX,,,N,N,N,N, ,N,815,-85,5,-9.44,258185,261,13.04,999,999,815,1035,765,900,989.21,0.00,0,0,1045,972,926,853,807,1009,890,82,135,500,550,1,1,16325192,133,10.58,-27.17,12,0.00,77.00,-30.00,1785,20230417,-54.34,750,20240123,8.67,1097,-25.71,20240103,750,8.67,20240123,1785,-54.34,20230417,750,8.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240304,120721,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,9990,10,0.50,999,999,999,1035,765,900,999.00,0.00,0,0,1045,972,926,853,807,1009,890,82,135,500,550,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240304,110739,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,9990,10,0.50,999,999,999,1035,765,900,999.00,0.00,0,0,1045,972,926,853,807,1009,890,82,135,500,550,1,1,16325192,163,12.97,-33.30,12,0.00,77.00,-30.00,1785,20230417,-44.03,750,20240123,33.20,1097,-8.93,20240103,750,33.20,20240123,1785,-44.03,20230417,750,33.20,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240304,100739,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1045,972,926,853,807,1009,890,82,135,500,550,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240304,090741,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1045,972,926,853,807,1009,890,82,135,500,550,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,750,20240123,20.00,1097,-17.96,20240103,750,20.00,20240123,1785,-49.58,20230417,750,20.00,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N