KissMeData/207490/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
20240329,160928,57,100.00,KONEX,,,N,N,N,N, ,N,6810,10,2,0.15,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,243.21,3.56,12,0.00,28.00,1914.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240329,150930,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240329,140925,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240329,130911,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240329,120921,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240329,110910,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240329,100911,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240329,090911,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240328,160917,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240328,150916,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240328,140905,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240328,130905,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240328,120910,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240328,110913,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240328,100926,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240328,090925,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240327,160920,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240327,150922,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240327,140922,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240327,130920,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240327,120920,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240327,110919,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240327,100916,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240327,090921,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240326,160815,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240326,150909,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240326,140907,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240326,130902,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240326,120903,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240326,110859,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240326,100910,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240326,090909,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240325,160939,57,100.00,KONEX,,,N,N,N,N, ,N,6800,100,2,1.49,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,7086,6892,6796,6602,6506,6845,6555,18,1000,500,4020,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240325,150941,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,7086,6892,6796,6602,6506,6845,6555,18,1000,500,4020,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240325,140939,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,7086,6892,6796,6602,6506,6845,6555,18,1000,500,4020,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240325,130940,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,7086,6892,6796,6602,6506,6845,6555,18,1000,500,4020,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240325,120942,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,7086,6892,6796,6602,6506,6845,6555,18,1000,500,4020,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240325,110940,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,7086,6892,6796,6602,6506,6845,6555,18,1000,500,4020,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240325,100940,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,7086,6892,6796,6602,6506,6845,6555,18,1000,500,4020,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240325,090944,57,100.00,KONEX,,,N,N,N,N, ,N,6700,0,3,0.00,0,0,0.00,0,0,0,7700,5700,6700,0.00,0.00,0,0,7086,6892,6796,6602,6506,6845,6555,18,1000,500,4020,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240322,160943,57,100.00,KONEX,,,N,N,N,N, ,N,6700,-110,5,-1.62,772700,111,0.00,6990,6990,6700,7830,5790,6810,6961.26,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240322,150943,57,100.00,KONEX,,,N,N,N,N, ,N,6700,-110,5,-1.62,772700,111,0.00,6990,6990,6700,7830,5790,6810,6961.26,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240322,140933,57,100.00,KONEX,,,N,N,N,N, ,N,6700,-110,5,-1.62,772700,111,0.00,6990,6990,6700,7830,5790,6810,6961.26,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240322,130937,57,100.00,KONEX,,,N,N,N,N, ,N,6700,-110,5,-1.62,772700,111,0.00,6990,6990,6700,7830,5790,6810,6961.26,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240322,120933,57,100.00,KONEX,,,N,N,N,N, ,N,6700,-110,5,-1.62,772700,111,0.00,6990,6990,6700,7830,5790,6810,6961.26,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240322,110942,57,100.00,KONEX,,,N,N,N,N, ,N,6700,-110,5,-1.62,772700,111,0.00,6990,6990,6700,7830,5790,6810,6961.26,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240322,100933,57,100.00,KONEX,,,N,N,N,N, ,N,6700,-110,5,-1.62,772700,111,0.00,6990,6990,6700,7830,5790,6810,6961.26,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,241,304.55,3.50,12,0.00,22.00,1916.00,10520,20230829,-36.31,3705,20240205,80.84,8050,-16.77,20240229,3705,80.84,20240205,10520,-36.31,20230829,3705,80.84,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240322,090933,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240321,160939,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240321,150934,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240321,140934,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240321,130923,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240321,120936,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240321,110933,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240321,100938,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240321,090940,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240320,160926,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240320,150928,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240320,140932,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240320,130932,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240320,120926,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240320,110927,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240320,100922,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240320,090926,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240319,160916,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240319,150926,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240319,140926,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240319,130855,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240319,120920,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240319,110922,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240319,100925,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240319,090925,57,100.00,KONEX,,,N,N,N,N, ,N,6810,0,3,0.00,0,0,0.00,0,0,0,7830,5790,6810,0.00,0.00,0,0,6810,6810,6810,6810,6810,6810,6810,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240318,160918,57,100.00,KONEX,,,N,N,N,N, ,N,6810,10,2,0.15,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.55,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.27,3705,20240205,83.81,8050,-15.40,20240229,3705,83.81,20240205,10520,-35.27,20230829,3705,83.81,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240318,150918,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240318,140918,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240318,130918,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240318,120911,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240318,110920,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240318,100918,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240318,090918,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240315,160909,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240315,150838,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240315,140822,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240315,130910,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240315,120910,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240315,110906,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240315,100908,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240315,090914,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240314,160901,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240314,150903,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240314,140903,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240314,130859,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240314,120901,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240314,110902,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240314,100908,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240314,090905,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240313,160851,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,27628400,4063,406.30,6800,6800,6800,7820,5780,6800,6800.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.11,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240313,150854,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,11560000,1700,170.00,6800,6800,6800,7820,5780,6800,6800.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.05,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240313,140855,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,3468000,510,51.00,6800,6800,6800,7820,5780,6800,6800.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.01,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240313,130900,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,3468000,510,51.00,6800,6800,6800,7820,5780,6800,6800.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.01,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240313,120855,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,3468000,510,51.00,6800,6800,6800,7820,5780,6800,6800.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.01,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240313,110852,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,3400000,500,50.00,6800,6800,6800,7820,5780,6800,6800.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.01,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240313,100849,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240313,090857,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240312,160843,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,6800200,1000,66.67,6800,7000,6800,7820,5780,6800,6800.20,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.03,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240312,150842,57,100.00,KONEX,,,N,N,N,N, ,N,7000,200,2,2.94,3407000,501,33.40,6800,7000,6800,7820,5780,6800,6800.40,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,252,318.18,3.65,12,0.01,22.00,1916.00,10520,20230829,-33.46,3705,20240205,88.93,8050,-13.04,20240229,3705,88.93,20240205,10520,-33.46,20230829,3705,88.93,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240312,140833,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240312,130801,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240312,120845,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240312,110842,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240312,100844,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240312,090842,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,7066,6932,6866,6732,6666,6900,6700,18,1020,500,4080,10,1,3600000,245,309.09,3.55,12,0.00,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240311,160840,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-200,5,-2.86,10270000,1500,500.00,7000,7000,6800,8050,5950,7000,6846.67,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,18,1050,500,4200,10,1,3600000,245,309.09,3.55,12,0.04,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240311,150838,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-200,5,-2.86,10270000,1500,500.00,7000,7000,6800,8050,5950,7000,6846.67,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,18,1050,500,4200,10,1,3600000,245,309.09,3.55,12,0.04,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240311,140836,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-200,5,-2.86,6870000,1000,333.33,7000,7000,6800,8050,5950,7000,6870.00,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,18,1050,500,4200,10,1,3600000,245,309.09,3.55,12,0.03,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240311,130837,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-200,5,-2.86,3460000,500,166.67,7000,7000,6800,8050,5950,7000,6920.00,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,18,1050,500,4200,10,1,3600000,245,309.09,3.55,12,0.01,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240311,120839,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-200,5,-2.86,3460000,500,166.67,7000,7000,6800,8050,5950,7000,6920.00,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,18,1050,500,4200,10,1,3600000,245,309.09,3.55,12,0.01,22.00,1916.00,10520,20230829,-35.36,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,10520,-35.36,20230829,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240311,110836,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,8050,5950,7000,0.00,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,18,1050,500,4200,10,1,3600000,252,318.18,3.65,12,0.00,22.00,1916.00,10520,20230829,-33.46,3705,20240205,88.93,8050,-13.04,20240229,3705,88.93,20240205,10520,-33.46,20230829,3705,88.93,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240311,100826,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,8050,5950,7000,0.00,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,18,1050,500,4200,10,1,3600000,252,318.18,3.65,12,0.00,22.00,1916.00,10520,20230829,-33.46,3705,20240205,88.93,8050,-13.04,20240229,3705,88.93,20240205,10520,-33.46,20230829,3705,88.93,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240311,090831,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,8050,5950,7000,0.00,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,18,1050,500,4200,10,1,3600000,252,318.18,3.65,12,0.00,22.00,1916.00,10520,20230829,-33.46,3705,20240205,88.93,8050,-13.04,20240229,3705,88.93,20240205,10520,-33.46,20230829,3705,88.93,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240308,160836,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-200,5,-2.78,2100000,300,0.00,7000,7000,7000,8280,6120,7200,7000.00,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,18,1080,500,4320,10,1,3600000,252,318.18,3.65,12,0.01,22.00,1916.00,10520,20230829,-33.46,3705,20240205,88.93,8050,-13.04,20240229,3705,88.93,20240205,10520,-33.46,20230829,3705,88.93,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240308,150836,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-200,5,-2.78,1400000,200,0.00,7000,7000,7000,8280,6120,7200,7000.00,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,18,1080,500,4320,10,1,3600000,252,318.18,3.65,12,0.01,22.00,1916.00,10520,20230829,-33.46,3705,20240205,88.93,8050,-13.04,20240229,3705,88.93,20240205,10520,-33.46,20230829,3705,88.93,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240308,140827,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,0,0,0.00,0,0,0,8280,6120,7200,0.00,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,18,1080,500,4320,10,1,3600000,259,327.27,3.76,12,0.00,22.00,1916.00,10520,20230829,-31.56,3705,20240205,94.33,8050,-10.56,20240229,3705,94.33,20240205,10520,-31.56,20230829,3705,94.33,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240308,130825,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,0,0,0.00,0,0,0,8280,6120,7200,0.00,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,18,1080,500,4320,10,1,3600000,259,327.27,3.76,12,0.00,22.00,1916.00,10520,20230829,-31.56,3705,20240205,94.33,8050,-10.56,20240229,3705,94.33,20240205,10520,-31.56,20230829,3705,94.33,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240308,120827,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,0,0,0.00,0,0,0,8280,6120,7200,0.00,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,18,1080,500,4320,10,1,3600000,259,327.27,3.76,12,0.00,22.00,1916.00,10520,20230829,-31.56,3705,20240205,94.33,8050,-10.56,20240229,3705,94.33,20240205,10520,-31.56,20230829,3705,94.33,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240308,110828,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,0,0,0.00,0,0,0,8280,6120,7200,0.00,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,18,1080,500,4320,10,1,3600000,259,327.27,3.76,12,0.00,22.00,1916.00,10520,20230829,-31.56,3705,20240205,94.33,8050,-10.56,20240229,3705,94.33,20240205,10520,-31.56,20230829,3705,94.33,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240308,100823,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,0,0,0.00,0,0,0,8280,6120,7200,0.00,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,18,1080,500,4320,10,1,3600000,259,327.27,3.76,12,0.00,22.00,1916.00,10520,20230829,-31.56,3705,20240205,94.33,8050,-10.56,20240229,3705,94.33,20240205,10520,-31.56,20230829,3705,94.33,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240308,090825,57,100.00,KONEX,,,N,N,N,N, ,N,7200,0,3,0.00,0,0,0.00,0,0,0,8280,6120,7200,0.00,0.00,0,0,7200,7200,7200,7200,7200,7200,7200,18,1080,500,4320,10,1,3600000,259,327.27,3.76,12,0.00,22.00,1916.00,10520,20230829,-31.56,3705,20240205,94.33,8050,-10.56,20240229,3705,94.33,20240205,10520,-31.56,20230829,3705,94.33,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240307,160824,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-570,5,-7.34,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,18,1160,500,4660,10,1,3600000,259,327.27,3.76,12,0.00,22.00,1916.00,10520,20230829,-31.56,3705,20240205,94.33,8050,-10.56,20240229,3705,94.33,20240205,10520,-31.56,20230829,3705,94.33,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240307,150805,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,18,1160,500,4660,10,1,3600000,280,353.18,4.06,12,0.00,22.00,1916.00,10520,20230829,-26.14,3705,20240205,109.72,8050,-3.48,20240229,3705,109.72,20240205,10520,-26.14,20230829,3705,109.72,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240307,140811,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,18,1160,500,4660,10,1,3600000,280,353.18,4.06,12,0.00,22.00,1916.00,10520,20230829,-26.14,3705,20240205,109.72,8050,-3.48,20240229,3705,109.72,20240205,10520,-26.14,20230829,3705,109.72,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240307,130815,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,18,1160,500,4660,10,1,3600000,280,353.18,4.06,12,0.00,22.00,1916.00,10520,20230829,-26.14,3705,20240205,109.72,8050,-3.48,20240229,3705,109.72,20240205,10520,-26.14,20230829,3705,109.72,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240307,120818,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,18,1160,500,4660,10,1,3600000,280,353.18,4.06,12,0.00,22.00,1916.00,10520,20230829,-26.14,3705,20240205,109.72,8050,-3.48,20240229,3705,109.72,20240205,10520,-26.14,20230829,3705,109.72,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240307,110824,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,18,1160,500,4660,10,1,3600000,280,353.18,4.06,12,0.00,22.00,1916.00,10520,20230829,-26.14,3705,20240205,109.72,8050,-3.48,20240229,3705,109.72,20240205,10520,-26.14,20230829,3705,109.72,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240307,100817,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,18,1160,500,4660,10,1,3600000,280,353.18,4.06,12,0.00,22.00,1916.00,10520,20230829,-26.14,3705,20240205,109.72,8050,-3.48,20240229,3705,109.72,20240205,10520,-26.14,20230829,3705,109.72,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240307,090821,57,100.00,KONEX,,,N,N,N,N, ,N,7770,0,3,0.00,0,0,0.00,0,0,0,8930,6610,7770,0.00,0.00,0,0,7770,7770,7770,7770,7770,7770,7770,18,1160,500,4660,10,1,3600000,280,353.18,4.06,12,0.00,22.00,1916.00,10520,20230829,-26.14,3705,20240205,109.72,8050,-3.48,20240229,3705,109.72,20240205,10520,-26.14,20230829,3705,109.72,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240306,160814,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-230,5,-2.88,1554000,200,2000.00,7770,7770,7770,9200,6800,8000,7770.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,280,353.18,4.06,12,0.01,22.00,1916.00,10520,20230829,-26.14,3705,20240205,109.72,8050,-3.48,20240229,3705,109.72,20240205,10520,-26.14,20230829,3705,109.72,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240306,150815,57,100.00,KONEX,,,N,N,N,N, ,N,7770,-230,5,-2.88,1554000,200,2000.00,7770,7770,7770,9200,6800,8000,7770.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,280,353.18,4.06,12,0.01,22.00,1916.00,10520,20230829,-26.14,3705,20240205,109.72,8050,-3.48,20240229,3705,109.72,20240205,10520,-26.14,20230829,3705,109.72,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240306,140819,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240306,130820,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240306,120818,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240306,110816,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240306,100759,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240306,090814,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240305,160811,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,80000,10,1000.00,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240305,150810,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,80000,10,1000.00,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240305,140801,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,80000,10,1000.00,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240305,130800,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,80000,10,1000.00,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240305,120803,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,80000,10,1000.00,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240305,110804,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,80000,10,1000.00,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240305,100801,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,80000,10,1000.00,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240305,090801,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,18,1200,500,4800,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20240304,160802,54,100.00,KONEX,,,N,N,N,N, ,N,8000,1000,2,14.29,8000,1,50.00,8000,8000,8000,8050,5950,7000,8000.00,0.00,0,0,8400,7700,7350,6650,6300,7525,6475,18,1050,500,4200,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,01,N
20240304,150758,54,100.00,KONEX,,,N,N,N,N, ,N,8000,1000,2,14.29,8000,1,50.00,8000,8000,8000,8050,5950,7000,8000.00,0.00,0,0,8400,7700,7350,6650,6300,7525,6475,18,1050,500,4200,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,01,N
20240304,140726,54,100.00,KONEX,,,N,N,N,N, ,N,8000,1000,2,14.29,8000,1,50.00,8000,8000,8000,8050,5950,7000,8000.00,0.00,0,0,8400,7700,7350,6650,6300,7525,6475,18,1050,500,4200,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,01,N
20240304,130753,54,100.00,KONEX,,,N,N,N,N, ,N,8000,1000,2,14.29,8000,1,50.00,8000,8000,8000,8050,5950,7000,8000.00,0.00,0,0,8400,7700,7350,6650,6300,7525,6475,18,1050,500,4200,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,01,N
20240304,120729,54,100.00,KONEX,,,N,N,N,N, ,N,8000,1000,2,14.29,8000,1,50.00,8000,8000,8000,8050,5950,7000,8000.00,0.00,0,0,8400,7700,7350,6650,6300,7525,6475,18,1050,500,4200,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,01,N
20240304,110747,54,100.00,KONEX,,,N,N,N,N, ,N,8000,1000,2,14.29,8000,1,50.00,8000,8000,8000,8050,5950,7000,8000.00,0.00,0,0,8400,7700,7350,6650,6300,7525,6475,18,1050,500,4200,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,01,N
20240304,100747,54,100.00,KONEX,,,N,N,N,N, ,N,8000,1000,2,14.29,8000,1,50.00,8000,8000,8000,8050,5950,7000,8000.00,0.00,0,0,8400,7700,7350,6650,6300,7525,6475,18,1050,500,4200,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,01,N
20240304,090749,54,100.00,KONEX,,,N,N,N,N, ,N,8000,1000,2,14.29,8000,1,50.00,8000,8000,8000,8050,5950,7000,8000.00,0.00,0,0,8400,7700,7350,6650,6300,7525,6475,18,1050,500,4200,10,1,3600000,288,363.64,4.18,12,0.00,22.00,1916.00,10520,20230829,-23.95,3705,20240205,115.92,8050,-0.62,20240229,3705,115.92,20240205,10520,-23.95,20230829,3705,115.92,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,01,N