KissMeData/215570/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,161014,54,100.00,KONEX,,,N,N,N,N, ,N,900,22,2,2.51,2949522,3561,6.57,850,900,780,1009,747,878,828.28,0.00,0,0,1052,964,862,774,672,1009,819,25,131,500,520,1,1,5078057,46,-3.75,1.98,12,0.07,-240.00,454.00,2400,20230602,-62.50,601,20240404,49.75,1698,-47.00,20240311,601,49.75,20240404,2400,-62.50,20230602,601,49.75,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240531,151013,54,100.00,KONEX,,,N,N,N,N, ,N,850,-28,5,-3.19,2911222,3516,6.48,850,850,780,1009,747,878,827.99,0.00,0,0,1052,964,862,774,672,1009,819,25,131,500,520,1,1,5078057,43,-3.54,1.87,12,0.07,-240.00,454.00,2400,20230602,-64.58,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2400,-64.58,20230602,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240531,141012,54,100.00,KONEX,,,N,N,N,N, ,N,850,-28,5,-3.19,2911222,3516,6.48,850,850,780,1009,747,878,827.99,0.00,0,0,1052,964,862,774,672,1009,819,25,131,500,520,1,1,5078057,43,-3.54,1.87,12,0.07,-240.00,454.00,2400,20230602,-64.58,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2400,-64.58,20230602,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240531,131016,54,100.00,KONEX,,,N,N,N,N, ,N,850,-28,5,-3.19,2911222,3516,6.48,850,850,780,1009,747,878,827.99,0.00,0,0,1052,964,862,774,672,1009,819,25,131,500,520,1,1,5078057,43,-3.54,1.87,12,0.07,-240.00,454.00,2400,20230602,-64.58,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2400,-64.58,20230602,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240531,121021,54,100.00,KONEX,,,N,N,N,N, ,N,850,-28,5,-3.19,2911222,3516,6.48,850,850,780,1009,747,878,827.99,0.00,0,0,1052,964,862,774,672,1009,819,25,131,500,520,1,1,5078057,43,-3.54,1.87,12,0.07,-240.00,454.00,2400,20230602,-64.58,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2400,-64.58,20230602,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240531,111016,54,100.00,KONEX,,,N,N,N,N, ,N,850,-28,5,-3.19,2910372,3515,6.48,850,850,780,1009,747,878,827.99,0.00,0,0,1052,964,862,774,672,1009,819,25,131,500,520,1,1,5078057,43,-3.54,1.87,12,0.07,-240.00,454.00,2400,20230602,-64.58,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2400,-64.58,20230602,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240531,101015,54,100.00,KONEX,,,N,N,N,N, ,N,850,-28,5,-3.19,2909522,3514,6.48,850,850,780,1009,747,878,827.98,0.00,0,0,1052,964,862,774,672,1009,819,25,131,500,520,1,1,5078057,43,-3.54,1.87,12,0.07,-240.00,454.00,2400,20230602,-64.58,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2400,-64.58,20230602,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240531,091016,54,100.00,KONEX,,,N,N,N,N, ,N,878,0,3,0.00,0,0,0.00,0,0,0,1009,747,878,0.00,0.00,0,0,1052,964,862,774,672,1009,819,25,131,500,520,1,1,5078057,45,-3.66,1.93,12,0.00,-240.00,454.00,2400,20230602,-63.42,601,20240404,46.09,1698,-48.29,20240311,601,46.09,20240404,2400,-63.42,20230602,601,46.09,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240530,161009,53,100.00,KONEX,,,N,N,N,N, ,N,878,-16,5,-1.79,42011070,54235,513.78,860,950,760,1028,760,894,774.61,0.00,0,0,996,944,877,825,758,911,792,25,134,500,530,1,1,5078057,45,-3.66,1.93,12,1.07,-240.00,454.00,2400,20230602,-63.42,601,20240404,46.09,1698,-48.29,20240311,601,46.09,20240404,2400,-63.42,20230602,601,46.09,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240530,151011,53,100.00,KONEX,,,N,N,N,N, ,N,878,-16,5,-1.79,42011070,54235,513.78,860,950,760,1028,760,894,774.61,0.00,0,0,996,944,877,825,758,911,792,25,134,500,530,1,1,5078057,45,-3.66,1.93,12,1.07,-240.00,454.00,2400,20230602,-63.42,601,20240404,46.09,1698,-48.29,20240311,601,46.09,20240404,2400,-63.42,20230602,601,46.09,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240530,141010,53,100.00,KONEX,,,N,N,N,N, ,N,800,-94,5,-10.51,39603934,51162,484.67,860,950,760,1028,760,894,774.09,0.00,0,0,996,944,877,825,758,911,792,25,134,500,530,1,1,5078057,41,-3.33,1.76,12,1.01,-240.00,454.00,2400,20230602,-66.67,601,20240404,33.11,1698,-52.89,20240311,601,33.11,20240404,2400,-66.67,20230602,601,33.11,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240530,131013,53,100.00,KONEX,,,N,N,N,N, ,N,789,-105,5,-11.74,38038990,49171,465.81,860,950,760,1028,760,894,773.61,0.00,0,0,996,944,877,825,758,911,792,25,134,500,530,1,1,5078057,40,-3.29,1.74,12,0.97,-240.00,454.00,2400,20230602,-67.12,601,20240404,31.28,1698,-53.53,20240311,601,31.28,20240404,2400,-67.12,20230602,601,31.28,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240530,121009,53,100.00,KONEX,,,N,N,N,N, ,N,789,-105,5,-11.74,38031100,49161,465.72,860,950,760,1028,760,894,773.60,0.00,0,0,996,944,877,825,758,911,792,25,134,500,530,1,1,5078057,40,-3.29,1.74,12,0.97,-240.00,454.00,2400,20230602,-67.12,601,20240404,31.28,1698,-53.53,20240311,601,31.28,20240404,2400,-67.12,20230602,601,31.28,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240530,111011,53,100.00,KONEX,,,N,N,N,N, ,N,760,-134,4,-14.99,28917550,37284,353.20,860,950,760,1028,760,894,775.60,0.00,0,0,996,944,877,825,758,911,792,25,134,500,530,1,1,5078057,39,-3.17,1.67,12,0.73,-240.00,454.00,2400,20230602,-68.33,601,20240404,26.46,1698,-55.24,20240311,601,26.46,20240404,2400,-68.33,20230602,601,26.46,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240530,101014,53,100.00,KONEX,,,N,N,N,N, ,N,776,-118,5,-13.20,19546620,25014,236.96,860,950,776,1028,760,894,781.43,0.00,0,0,996,944,877,825,758,911,792,25,134,500,530,1,1,5078057,39,-3.23,1.71,12,0.49,-240.00,454.00,2400,20230602,-67.67,601,20240404,29.12,1698,-54.30,20240311,601,29.12,20240404,2400,-67.67,20230602,601,29.12,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240530,091011,53,100.00,KONEX,,,N,N,N,N, ,N,950,56,2,6.26,1018500,1160,10.99,860,950,860,1028,760,894,878.02,0.00,0,0,996,944,877,825,758,911,792,25,134,500,530,1,1,5078057,48,-3.96,2.09,12,0.02,-240.00,454.00,2400,20230602,-60.42,601,20240404,58.07,1698,-44.05,20240311,601,58.07,20240404,2400,-60.42,20230602,601,58.07,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240529,161003,53,100.00,KONEX,,,N,N,N,N, ,N,894,-55,5,-5.80,8759505,10556,72.15,900,929,810,1091,807,949,829.81,0.00,0,0,1124,1036,966,878,808,1001,843,25,142,500,560,1,1,5078057,45,-3.73,1.97,12,0.21,-240.00,454.00,2400,20230602,-62.75,601,20240404,48.75,1698,-47.35,20240311,601,48.75,20240404,2400,-62.75,20230602,601,48.75,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240529,151002,53,100.00,KONEX,,,N,N,N,N, ,N,894,-55,5,-5.80,8759505,10556,72.15,900,929,810,1091,807,949,829.81,0.00,0,0,1124,1036,966,878,808,1001,843,25,142,500,560,1,1,5078057,45,-3.73,1.97,12,0.21,-240.00,454.00,2400,20230602,-62.75,601,20240404,48.75,1698,-47.35,20240311,601,48.75,20240404,2400,-62.75,20230602,601,48.75,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240529,141003,53,100.00,KONEX,,,N,N,N,N, ,N,834,-115,5,-12.12,7038649,8503,58.12,900,929,810,1091,807,949,827.78,0.00,0,0,1124,1036,966,878,808,1001,843,25,142,500,560,1,1,5078057,42,-3.48,1.84,12,0.17,-240.00,454.00,2400,20230602,-65.25,601,20240404,38.77,1698,-50.88,20240311,601,38.77,20240404,2400,-65.25,20230602,601,38.77,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240529,131005,53,100.00,KONEX,,,N,N,N,N, ,N,834,-115,5,-12.12,7036981,8501,58.11,900,929,810,1091,807,949,827.78,0.00,0,0,1124,1036,966,878,808,1001,843,25,142,500,560,1,1,5078057,42,-3.48,1.84,12,0.17,-240.00,454.00,2400,20230602,-65.25,601,20240404,38.77,1698,-50.88,20240311,601,38.77,20240404,2400,-65.25,20230602,601,38.77,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240529,121005,53,100.00,KONEX,,,N,N,N,N, ,N,835,-114,5,-12.01,6998617,8455,57.79,900,929,810,1091,807,949,827.75,0.00,0,0,1124,1036,966,878,808,1001,843,25,142,500,560,1,1,5078057,42,-3.48,1.84,12,0.17,-240.00,454.00,2400,20230602,-65.21,601,20240404,38.94,1698,-50.82,20240311,601,38.94,20240404,2400,-65.21,20230602,601,38.94,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240529,111005,53,100.00,KONEX,,,N,N,N,N, ,N,864,-85,5,-8.96,6829246,8253,56.41,900,929,810,1091,807,949,827.49,0.00,0,0,1124,1036,966,878,808,1001,843,25,142,500,560,1,1,5078057,44,-3.60,1.90,12,0.16,-240.00,454.00,2400,20230602,-64.00,601,20240404,43.76,1698,-49.12,20240311,601,43.76,20240404,2400,-64.00,20230602,601,43.76,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240529,100959,53,100.00,KONEX,,,N,N,N,N, ,N,865,-84,5,-8.85,6013217,7252,49.57,900,929,810,1091,807,949,829.18,0.00,0,0,1124,1036,966,878,808,1001,843,25,142,500,560,1,1,5078057,44,-3.60,1.91,12,0.14,-240.00,454.00,2400,20230602,-63.96,601,20240404,43.93,1698,-49.06,20240311,601,43.93,20240404,2400,-63.96,20230602,601,43.93,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240529,090959,53,100.00,KONEX,,,N,N,N,N, ,N,929,-20,5,-2.11,4053379,5001,34.18,900,929,810,1091,807,949,810.51,0.00,0,0,1124,1036,966,878,808,1001,843,25,142,500,560,1,1,5078057,47,-3.87,2.05,12,0.10,-240.00,454.00,2400,20230602,-61.29,601,20240404,54.58,1698,-45.29,20240311,601,54.58,20240404,2400,-61.29,20230602,601,54.58,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240528,160956,53,100.00,KONEX,,,N,N,N,N, ,N,949,-105,5,-9.96,13545279,14630,197.30,1000,1054,896,1212,896,1054,925.86,0.00,0,0,1276,1164,1087,975,898,1126,937,25,158,500,630,1,1,5078057,48,-3.95,2.09,12,0.29,-240.00,454.00,2500,20230519,-62.04,601,20240404,57.90,1698,-44.11,20240311,601,57.90,20240404,2400,-60.46,20230602,601,57.90,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240528,150958,53,100.00,KONEX,,,N,N,N,N, ,N,949,-105,5,-9.96,13544330,14629,197.29,1000,1054,896,1212,896,1054,925.85,0.00,0,0,1276,1164,1087,975,898,1126,937,25,158,500,630,1,1,5078057,48,-3.95,2.09,12,0.29,-240.00,454.00,2500,20230519,-62.04,601,20240404,57.90,1698,-44.11,20240311,601,57.90,20240404,2400,-60.46,20230602,601,57.90,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240528,141001,53,100.00,KONEX,,,N,N,N,N, ,N,1049,-5,5,-0.47,12327031,13278,179.07,1000,1054,896,1212,896,1054,928.38,0.00,0,0,1276,1164,1087,975,898,1126,937,25,158,500,630,1,1,5078057,53,-4.37,2.31,12,0.26,-240.00,454.00,2500,20230519,-58.04,601,20240404,74.54,1698,-38.22,20240311,601,74.54,20240404,2400,-56.29,20230602,601,74.54,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240528,130956,53,100.00,KONEX,,,N,N,N,N, ,N,1000,-54,5,-5.12,9592865,10276,138.58,1000,1054,896,1212,896,1054,933.52,0.00,0,0,1276,1164,1087,975,898,1126,937,25,158,500,630,1,1,5078057,51,-4.17,2.20,12,0.20,-240.00,454.00,2500,20230519,-60.00,601,20240404,66.39,1698,-41.11,20240311,601,66.39,20240404,2400,-58.33,20230602,601,66.39,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240528,120956,53,100.00,KONEX,,,N,N,N,N, ,N,896,-158,4,-14.99,3944484,4363,58.84,1000,1000,896,1212,896,1054,904.08,0.00,0,0,1276,1164,1087,975,898,1126,937,25,158,500,630,1,1,5078057,45,-3.73,1.97,12,0.09,-240.00,454.00,2500,20230519,-64.16,601,20240404,49.08,1698,-47.23,20240311,601,49.08,20240404,2400,-62.67,20230602,601,49.08,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240528,110941,53,100.00,KONEX,,,N,N,N,N, ,N,949,-105,5,-9.96,3943588,4362,58.83,1000,1000,896,1212,896,1054,904.08,0.00,0,0,1276,1164,1087,975,898,1126,937,25,158,500,630,1,1,5078057,48,-3.95,2.09,12,0.09,-240.00,454.00,2500,20230519,-62.04,601,20240404,57.90,1698,-44.11,20240311,601,57.90,20240404,2400,-60.46,20230602,601,57.90,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240528,100957,53,100.00,KONEX,,,N,N,N,N, ,N,990,-64,5,-6.07,2896490,3210,43.29,1000,1000,900,1212,896,1054,902.33,0.00,0,0,1276,1164,1087,975,898,1126,937,25,158,500,630,1,1,5078057,50,-4.12,2.18,12,0.06,-240.00,454.00,2500,20230519,-60.40,601,20240404,64.73,1698,-41.70,20240311,601,64.73,20240404,2400,-58.75,20230602,601,64.73,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240528,090959,53,100.00,KONEX,,,N,N,N,N, ,N,1054,0,3,0.00,0,0,0.00,0,0,0,1212,896,1054,0.00,0.00,0,0,1276,1164,1087,975,898,1126,937,25,158,500,630,1,1,5078057,54,-4.39,2.32,12,0.00,-240.00,454.00,2500,20230519,-57.84,601,20240404,75.37,1698,-37.93,20240311,601,75.37,20240404,2400,-56.08,20230602,601,75.37,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240527,160943,53,100.00,KONEX,,,N,N,N,N, ,N,1054,-134,5,-11.28,7631365,7415,424.44,1100,1199,1010,1366,1010,1188,1029.18,0.00,0,0,1306,1246,1129,1069,952,1277,1100,25,178,500,710,1,1,5078057,54,-4.39,2.32,12,0.15,-240.00,454.00,2500,20230519,-57.84,601,20240404,75.37,1698,-37.93,20240311,601,75.37,20240404,2400,-56.08,20230602,601,75.37,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240527,150958,53,100.00,KONEX,,,N,N,N,N, ,N,1054,-134,5,-11.28,7629259,7413,424.33,1100,1199,1010,1366,1010,1188,1029.17,0.00,0,0,1306,1246,1129,1069,952,1277,1100,25,178,500,710,1,1,5078057,54,-4.39,2.32,12,0.15,-240.00,454.00,2500,20230519,-57.84,601,20240404,75.37,1698,-37.93,20240311,601,75.37,20240404,2400,-56.08,20230602,601,75.37,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240527,140955,53,100.00,KONEX,,,N,N,N,N, ,N,1010,-178,4,-14.98,3128107,3053,174.76,1100,1199,1010,1366,1010,1188,1024.60,0.00,0,0,1306,1246,1129,1069,952,1277,1100,25,178,500,710,1,1,5078057,51,-4.21,2.22,12,0.06,-240.00,454.00,2500,20230519,-59.60,601,20240404,68.05,1698,-40.52,20240311,601,68.05,20240404,2400,-57.92,20230602,601,68.05,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240527,130955,53,100.00,KONEX,,,N,N,N,N, ,N,1040,-148,5,-12.46,2824998,2753,157.58,1100,1199,1010,1366,1010,1188,1026.15,0.00,0,0,1306,1246,1129,1069,952,1277,1100,25,178,500,710,1,1,5078057,53,-4.33,2.29,12,0.05,-240.00,454.00,2500,20230519,-58.40,601,20240404,73.04,1698,-38.75,20240311,601,73.04,20240404,2400,-56.67,20230602,601,73.04,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240527,120955,53,100.00,KONEX,,,N,N,N,N, ,N,1049,-139,5,-11.70,2429798,2373,135.83,1100,1199,1010,1366,1010,1188,1023.94,0.00,0,0,1306,1246,1129,1069,952,1277,1100,25,178,500,710,1,1,5078057,53,-4.37,2.31,12,0.05,-240.00,454.00,2500,20230519,-58.04,601,20240404,74.54,1698,-38.22,20240311,601,74.54,20240404,2400,-56.29,20230602,601,74.54,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240527,110955,53,100.00,KONEX,,,N,N,N,N, ,N,1050,-138,5,-11.62,2428749,2372,135.78,1100,1199,1010,1366,1010,1188,1023.92,0.00,0,0,1306,1246,1129,1069,952,1277,1100,25,178,500,710,1,1,5078057,53,-4.38,2.31,12,0.05,-240.00,454.00,2500,20230519,-58.00,601,20240404,74.71,1698,-38.16,20240311,601,74.71,20240404,2400,-56.25,20230602,601,74.71,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240527,100953,53,100.00,KONEX,,,N,N,N,N, ,N,1090,-98,5,-8.25,2313249,2262,129.48,1100,1199,1010,1366,1010,1188,1022.66,0.00,0,0,1306,1246,1129,1069,952,1277,1100,25,178,500,710,1,1,5078057,55,-4.54,2.40,12,0.04,-240.00,454.00,2500,20230519,-56.40,601,20240404,81.36,1698,-35.81,20240311,601,81.36,20240404,2400,-54.58,20230602,601,81.36,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240527,090954,53,100.00,KONEX,,,N,N,N,N, ,N,1199,11,2,0.93,12199,11,0.63,1100,1199,1100,1366,1010,1188,1109.00,0.00,0,0,1306,1246,1129,1069,952,1277,1100,25,178,500,710,1,1,5078057,61,-5.00,2.64,12,0.00,-240.00,454.00,2500,20230519,-52.04,601,20240404,99.50,1698,-29.39,20240311,601,99.50,20240404,2400,-50.04,20230602,601,99.50,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240524,160900,53,100.00,KONEX,,,N,N,N,N, ,N,1188,-2,5,-0.17,1913036,1747,222.26,1020,1189,1012,1368,1012,1190,1095.04,0.00,0,0,1315,1252,1136,1073,957,1194,1015,25,178,500,710,1,1,5078057,60,-4.95,2.62,12,0.03,-240.00,454.00,2500,20230519,-52.48,601,20240404,97.67,1698,-30.04,20240311,601,97.67,20240404,2400,-50.50,20230602,601,97.67,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240524,150901,53,100.00,KONEX,,,N,N,N,N, ,N,1150,-40,5,-3.36,1105490,1047,133.21,1020,1189,1012,1368,1012,1190,1055.86,0.00,0,0,1315,1252,1136,1073,957,1194,1015,25,178,500,710,1,1,5078057,58,-4.79,2.53,12,0.02,-240.00,454.00,2500,20230519,-54.00,601,20240404,91.35,1698,-32.27,20240311,601,91.35,20240404,2400,-52.08,20230602,601,91.35,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240524,140907,53,100.00,KONEX,,,N,N,N,N, ,N,1100,-90,5,-7.56,674790,625,79.52,1020,1189,1012,1368,1012,1190,1079.66,0.00,0,0,1315,1252,1136,1073,957,1194,1015,25,178,500,710,1,1,5078057,56,-4.58,2.42,12,0.01,-240.00,454.00,2500,20230519,-56.00,601,20240404,83.03,1698,-35.22,20240311,601,83.03,20240404,2400,-54.17,20230602,601,83.03,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240524,130903,53,100.00,KONEX,,,N,N,N,N, ,N,1150,-40,5,-3.36,228612,224,28.50,1020,1150,1012,1368,1012,1190,1020.59,0.00,0,0,1315,1252,1136,1073,957,1194,1015,25,178,500,710,1,1,5078057,58,-4.79,2.53,12,0.00,-240.00,454.00,2500,20230519,-54.00,601,20240404,91.35,1698,-32.27,20240311,601,91.35,20240404,2400,-52.08,20230602,601,91.35,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240524,120904,53,100.00,KONEX,,,N,N,N,N, ,N,1150,-40,5,-3.36,228612,224,28.50,1020,1150,1012,1368,1012,1190,1020.59,0.00,0,0,1315,1252,1136,1073,957,1194,1015,25,178,500,710,1,1,5078057,58,-4.79,2.53,12,0.00,-240.00,454.00,2500,20230519,-54.00,601,20240404,91.35,1698,-32.27,20240311,601,91.35,20240404,2400,-52.08,20230602,601,91.35,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240524,110901,53,100.00,KONEX,,,N,N,N,N, ,N,1150,-40,5,-3.36,214350,211,26.84,1020,1150,1015,1368,1012,1190,1015.88,0.00,0,0,1315,1252,1136,1073,957,1194,1015,25,178,500,710,1,1,5078057,58,-4.79,2.53,12,0.00,-240.00,454.00,2500,20230519,-54.00,601,20240404,91.35,1698,-32.27,20240311,601,91.35,20240404,2400,-52.08,20230602,601,91.35,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240524,100908,53,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,0,0,0.00,0,0,0,1368,1012,1190,0.00,0.00,0,0,1315,1252,1136,1073,957,1194,1015,25,178,500,710,1,1,5078057,60,-4.96,2.62,12,0.00,-240.00,454.00,2500,20230519,-52.40,601,20240404,98.00,1698,-29.92,20240311,601,98.00,20240404,2400,-50.42,20230602,601,98.00,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240524,090902,53,100.00,KONEX,,,N,N,N,N, ,N,1190,0,3,0.00,0,0,0.00,0,0,0,1368,1012,1190,0.00,0.00,0,0,1315,1252,1136,1073,957,1194,1015,25,178,500,710,1,1,5078057,60,-4.96,2.62,12,0.00,-240.00,454.00,2500,20230519,-52.40,601,20240404,98.00,1698,-29.92,20240311,601,98.00,20240404,2400,-50.42,20230602,601,98.00,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240523,160900,53,100.00,KONEX,,,N,N,N,N, ,N,1190,-10,5,-0.83,821088,786,22.44,1199,1199,1020,1380,1020,1200,1044.64,0.00,0,0,1501,1350,1249,1098,997,1300,1048,25,180,500,720,1,1,5078057,60,-4.96,2.62,12,0.02,-240.00,454.00,2500,20230516,-52.40,601,20240404,98.00,1698,-29.92,20240311,601,98.00,20240404,2400,-50.42,20230602,601,98.00,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240523,150904,53,100.00,KONEX,,,N,N,N,N, ,N,1100,-100,5,-8.33,808808,775,22.13,1199,1199,1020,1380,1020,1200,1043.62,0.00,0,0,1501,1350,1249,1098,997,1300,1048,25,180,500,720,1,1,5078057,56,-4.58,2.42,12,0.02,-240.00,454.00,2500,20230516,-56.00,601,20240404,83.03,1698,-35.22,20240311,601,83.03,20240404,2400,-54.17,20230602,601,83.03,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240523,140907,53,100.00,KONEX,,,N,N,N,N, ,N,1190,-10,5,-0.83,84158,73,2.08,1199,1199,1151,1380,1020,1200,1152.85,0.00,0,0,1501,1350,1249,1098,997,1300,1048,25,180,500,720,1,1,5078057,60,-4.96,2.62,12,0.00,-240.00,454.00,2500,20230516,-52.40,601,20240404,98.00,1698,-29.92,20240311,601,98.00,20240404,2400,-50.42,20230602,601,98.00,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240523,130905,53,100.00,KONEX,,,N,N,N,N, ,N,1151,-49,5,-4.08,82968,72,2.06,1199,1199,1151,1380,1020,1200,1152.33,0.00,0,0,1501,1350,1249,1098,997,1300,1048,25,180,500,720,1,1,5078057,58,-4.80,2.54,12,0.00,-240.00,454.00,2500,20230516,-53.96,601,20240404,91.51,1698,-32.21,20240311,601,91.51,20240404,2400,-52.04,20230602,601,91.51,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240523,120901,53,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1501,1350,1249,1098,997,1300,1048,25,180,500,720,1,1,5078057,61,-5.00,2.64,12,0.00,-240.00,454.00,2500,20230516,-52.00,601,20240404,99.67,1698,-29.33,20240311,601,99.67,20240404,2400,-50.00,20230602,601,99.67,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240523,110859,53,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1501,1350,1249,1098,997,1300,1048,25,180,500,720,1,1,5078057,61,-5.00,2.64,12,0.00,-240.00,454.00,2500,20230516,-52.00,601,20240404,99.67,1698,-29.33,20240311,601,99.67,20240404,2400,-50.00,20230602,601,99.67,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240523,100902,53,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1501,1350,1249,1098,997,1300,1048,25,180,500,720,1,1,5078057,61,-5.00,2.64,12,0.00,-240.00,454.00,2500,20230516,-52.00,601,20240404,99.67,1698,-29.33,20240311,601,99.67,20240404,2400,-50.00,20230602,601,99.67,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240523,090905,53,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1501,1350,1249,1098,997,1300,1048,25,180,500,720,1,1,5078057,61,-5.00,2.64,12,0.00,-240.00,454.00,2500,20230516,-52.00,601,20240404,99.67,1698,-29.33,20240311,601,99.67,20240404,2400,-50.00,20230602,601,99.67,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240522,160851,53,100.00,KONEX,,,N,N,N,N, ,N,1200,-150,5,-11.11,4380706,3502,15918.18,1350,1400,1148,1552,1148,1350,1250.92,0.00,0,0,1383,1366,1333,1316,1283,1375,1325,25,202,500,810,1,1,5078057,61,-5.00,2.64,12,0.07,-240.00,454.00,2500,20230515,-52.00,601,20240404,99.67,1698,-29.33,20240311,601,99.67,20240404,2400,-50.00,20230602,601,99.67,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240522,150858,53,100.00,KONEX,,,N,N,N,N, ,N,1200,-150,5,-11.11,4380706,3502,15918.18,1350,1400,1148,1552,1148,1350,1250.92,0.00,0,0,1383,1366,1333,1316,1283,1375,1325,25,202,500,810,1,1,5078057,61,-5.00,2.64,12,0.07,-240.00,454.00,2500,20230515,-52.00,601,20240404,99.67,1698,-29.33,20240311,601,99.67,20240404,2400,-50.00,20230602,601,99.67,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240522,140859,53,100.00,KONEX,,,N,N,N,N, ,N,1249,-101,5,-7.48,4033906,3200,14545.45,1350,1400,1148,1552,1148,1350,1260.60,0.00,0,0,1383,1366,1333,1316,1283,1375,1325,25,202,500,810,1,1,5078057,63,-5.20,2.75,12,0.06,-240.00,454.00,2500,20230515,-50.04,601,20240404,107.82,1698,-26.44,20240311,601,107.82,20240404,2400,-47.96,20230602,601,107.82,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240522,130857,53,100.00,KONEX,,,N,N,N,N, ,N,1300,-50,5,-3.70,2744271,2084,9472.73,1350,1400,1250,1552,1148,1350,1316.83,0.00,0,0,1383,1366,1333,1316,1283,1375,1325,25,202,500,810,1,1,5078057,66,-5.42,2.86,12,0.04,-240.00,454.00,2500,20230515,-48.00,601,20240404,116.31,1698,-23.44,20240311,601,116.31,20240404,2400,-45.83,20230602,601,116.31,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240522,121006,53,100.00,KONEX,,,N,N,N,N, ,N,1300,-50,5,-3.70,2606271,1974,8972.73,1350,1400,1250,1552,1148,1350,1320.30,0.00,0,0,1383,1366,1333,1316,1283,1375,1325,25,202,500,810,1,1,5078057,66,-5.42,2.86,12,0.04,-240.00,454.00,2500,20230515,-48.00,601,20240404,116.31,1698,-23.44,20240311,601,116.31,20240404,2400,-45.83,20230602,601,116.31,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240522,110901,53,100.00,KONEX,,,N,N,N,N, ,N,1399,49,2,3.63,1057771,794,3609.09,1350,1400,1300,1552,1148,1350,1332.21,0.00,0,0,1383,1366,1333,1316,1283,1375,1325,25,202,500,810,1,1,5078057,71,-5.83,3.08,12,0.02,-240.00,454.00,2500,20230515,-44.04,601,20240404,132.78,1698,-17.61,20240311,601,132.78,20240404,2400,-41.71,20230602,601,132.78,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240522,100858,53,100.00,KONEX,,,N,N,N,N, ,N,1400,50,2,3.70,405100,300,1363.64,1350,1400,1350,1552,1148,1350,1350.33,0.00,0,0,1383,1366,1333,1316,1283,1375,1325,25,202,500,810,1,1,5078057,71,-5.83,3.08,12,0.01,-240.00,454.00,2500,20230515,-44.00,601,20240404,132.95,1698,-17.55,20240311,601,132.95,20240404,2400,-41.67,20230602,601,132.95,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240522,090900,53,100.00,KONEX,,,N,N,N,N, ,N,1400,50,2,3.70,271400,201,913.64,1350,1400,1350,1552,1148,1350,1350.25,0.00,0,0,1383,1366,1333,1316,1283,1375,1325,25,202,500,810,1,1,5078057,71,-5.83,3.08,12,0.00,-240.00,454.00,2500,20230515,-44.00,601,20240404,132.95,1698,-17.55,20240311,601,132.95,20240404,2400,-41.67,20230602,601,132.95,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240521,160846,53,100.00,KONEX,,,N,N,N,N, ,N,1350,50,2,3.85,29200,22,16.92,1350,1350,1300,1495,1105,1300,1327.27,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,25,195,500,780,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2400,-43.75,20230602,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240521,150855,53,100.00,KONEX,,,N,N,N,N, ,N,1350,50,2,3.85,29200,22,16.92,1350,1350,1300,1495,1105,1300,1327.27,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,25,195,500,780,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2400,-43.75,20230602,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240521,140856,53,100.00,KONEX,,,N,N,N,N, ,N,1350,50,2,3.85,29200,22,16.92,1350,1350,1300,1495,1105,1300,1327.27,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,25,195,500,780,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2400,-43.75,20230602,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240521,130854,53,100.00,KONEX,,,N,N,N,N, ,N,1350,50,2,3.85,29200,22,16.92,1350,1350,1300,1495,1105,1300,1327.27,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,25,195,500,780,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2400,-43.75,20230602,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240521,120852,53,100.00,KONEX,,,N,N,N,N, ,N,1350,50,2,3.85,29200,22,16.92,1350,1350,1300,1495,1105,1300,1327.27,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,25,195,500,780,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2400,-43.75,20230602,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240521,110852,53,100.00,KONEX,,,N,N,N,N, ,N,1350,50,2,3.85,13500,10,7.69,1350,1350,1350,1495,1105,1300,1350.00,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,25,195,500,780,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2400,-43.75,20230602,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240521,100853,53,100.00,KONEX,,,N,N,N,N, ,N,1350,50,2,3.85,13500,10,7.69,1350,1350,1350,1495,1105,1300,1350.00,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,25,195,500,780,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2400,-43.75,20230602,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240521,090850,53,100.00,KONEX,,,N,N,N,N, ,N,1350,50,2,3.85,13500,10,7.69,1350,1350,1350,1495,1105,1300,1350.00,0.00,0,0,1433,1366,1333,1266,1233,1350,1250,25,195,500,780,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2400,-43.75,20230602,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240517,160855,53,100.00,KONEX,,,N,N,N,N, ,N,1349,5,2,0.37,5283549,4063,59.63,1350,1350,1300,1545,1143,1344,1300.41,0.00,0,0,1447,1395,1298,1246,1149,1421,1272,25,201,500,800,1,1,5078057,69,-5.62,2.97,12,0.08,-240.00,454.00,2600,20230512,-48.12,601,20240404,124.46,1698,-20.55,20240311,601,124.46,20240404,2500,-46.04,20230519,601,124.46,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240517,150858,53,100.00,KONEX,,,N,N,N,N, ,N,1300,-44,5,-3.27,5282200,4062,59.61,1350,1350,1300,1545,1143,1344,1300.39,0.00,0,0,1447,1395,1298,1246,1149,1421,1272,25,201,500,800,1,1,5078057,66,-5.42,2.86,12,0.08,-240.00,454.00,2600,20230512,-50.00,601,20240404,116.31,1698,-23.44,20240311,601,116.31,20240404,2500,-48.00,20230519,601,116.31,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240517,140851,53,100.00,KONEX,,,N,N,N,N, ,N,1350,6,2,0.45,82200,62,0.91,1350,1350,1300,1545,1143,1344,1325.81,0.00,0,0,1447,1395,1298,1246,1149,1421,1272,25,201,500,800,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2500,-46.00,20230519,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240517,130844,53,100.00,KONEX,,,N,N,N,N, ,N,1350,6,2,0.45,82200,62,0.91,1350,1350,1300,1545,1143,1344,1325.81,0.00,0,0,1447,1395,1298,1246,1149,1421,1272,25,201,500,800,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2500,-46.00,20230519,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240517,120844,53,100.00,KONEX,,,N,N,N,N, ,N,1350,6,2,0.45,82200,62,0.91,1350,1350,1300,1545,1143,1344,1325.81,0.00,0,0,1447,1395,1298,1246,1149,1421,1272,25,201,500,800,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2500,-46.00,20230519,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240517,110845,53,100.00,KONEX,,,N,N,N,N, ,N,1350,6,2,0.45,82200,62,0.91,1350,1350,1300,1545,1143,1344,1325.81,0.00,0,0,1447,1395,1298,1246,1149,1421,1272,25,201,500,800,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2500,-46.00,20230519,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240517,100840,53,100.00,KONEX,,,N,N,N,N, ,N,1350,6,2,0.45,82200,62,0.91,1350,1350,1300,1545,1143,1344,1325.81,0.00,0,0,1447,1395,1298,1246,1149,1421,1272,25,201,500,800,1,1,5078057,69,-5.62,2.97,12,0.00,-240.00,454.00,2600,20230512,-48.08,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2500,-46.00,20230519,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240517,090845,53,100.00,KONEX,,,N,N,N,N, ,N,1344,0,3,0.00,0,0,0.00,0,0,0,1545,1143,1344,0.00,0.00,0,0,1447,1395,1298,1246,1149,1421,1272,25,201,500,800,1,1,5078057,68,-5.60,2.96,12,0.00,-240.00,454.00,2600,20230512,-48.31,601,20240404,123.63,1698,-20.85,20240311,601,123.63,20240404,2500,-46.24,20230519,601,123.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,02,N
20240516,160837,54,100.00,KONEX,,,N,N,N,N, ,N,1344,104,2,8.39,9001268,6814,48.17,1300,1350,1201,1426,1054,1240,1321.00,0.00,0,0,1366,1303,1202,1139,1038,1334,1170,25,186,500,740,1,1,5078057,68,-5.60,2.96,12,0.13,-240.00,454.00,2635,20230509,-48.99,601,20240404,123.63,1698,-20.85,20240311,601,123.63,20240404,2500,-46.24,20230516,601,123.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240516,150836,54,100.00,KONEX,,,N,N,N,N, ,N,1350,110,2,8.87,8999924,6813,48.16,1300,1350,1201,1426,1054,1240,1320.99,0.00,0,0,1366,1303,1202,1139,1038,1334,1170,25,186,500,740,1,1,5078057,69,-5.62,2.97,12,0.13,-240.00,454.00,2635,20230509,-48.77,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2500,-46.00,20230516,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240516,140842,54,100.00,KONEX,,,N,N,N,N, ,N,1350,110,2,8.87,7277759,5499,38.87,1300,1350,1201,1426,1054,1240,1323.47,0.00,0,0,1366,1303,1202,1139,1038,1334,1170,25,186,500,740,1,1,5078057,69,-5.62,2.97,12,0.11,-240.00,454.00,2635,20230509,-48.77,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2500,-46.00,20230516,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240516,130837,54,100.00,KONEX,,,N,N,N,N, ,N,1300,60,2,4.84,2944824,2276,16.09,1300,1350,1201,1426,1054,1240,1293.86,0.00,0,0,1366,1303,1202,1139,1038,1334,1170,25,186,500,740,1,1,5078057,66,-5.42,2.86,12,0.04,-240.00,454.00,2635,20230509,-50.66,601,20240404,116.31,1698,-23.44,20240311,601,116.31,20240404,2500,-48.00,20230516,601,116.31,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240516,120835,54,100.00,KONEX,,,N,N,N,N, ,N,1300,60,2,4.84,1482399,1151,8.14,1300,1350,1201,1426,1054,1240,1287.92,0.00,0,0,1366,1303,1202,1139,1038,1334,1170,25,186,500,740,1,1,5078057,66,-5.42,2.86,12,0.02,-240.00,454.00,2635,20230509,-50.66,601,20240404,116.31,1698,-23.44,20240311,601,116.31,20240404,2500,-48.00,20230516,601,116.31,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240516,110833,54,100.00,KONEX,,,N,N,N,N, ,N,1300,60,2,4.84,1482399,1151,8.14,1300,1350,1201,1426,1054,1240,1287.92,0.00,0,0,1366,1303,1202,1139,1038,1334,1170,25,186,500,740,1,1,5078057,66,-5.42,2.86,12,0.02,-240.00,454.00,2635,20230509,-50.66,601,20240404,116.31,1698,-23.44,20240311,601,116.31,20240404,2500,-48.00,20230516,601,116.31,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240516,100838,54,100.00,KONEX,,,N,N,N,N, ,N,1300,60,2,4.84,1468198,1140,8.06,1300,1350,1250,1426,1054,1240,1287.89,0.00,0,0,1366,1303,1202,1139,1038,1334,1170,25,186,500,740,1,1,5078057,66,-5.42,2.86,12,0.02,-240.00,454.00,2635,20230509,-50.66,601,20240404,116.31,1698,-23.44,20240311,601,116.31,20240404,2500,-48.00,20230516,601,116.31,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240516,090836,54,100.00,KONEX,,,N,N,N,N, ,N,1350,110,2,8.87,560000,430,3.04,1300,1350,1300,1426,1054,1240,1302.33,0.00,0,0,1366,1303,1202,1139,1038,1334,1170,25,186,500,740,1,1,5078057,69,-5.62,2.97,12,0.01,-240.00,454.00,2635,20230509,-48.77,601,20240404,124.63,1698,-20.49,20240311,601,124.63,20240404,2500,-46.00,20230516,601,124.63,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,01,N
20240514,160847,57,100.00,KONEX,,,N,N,N,N, ,N,1240,140,2,12.73,17070352,14146,89.39,1200,1265,1101,1265,935,1100,1206.73,0.00,0,0,1164,1132,1091,1059,1018,1136,1063,25,165,500,660,1,1,5078057,63,-5.17,2.73,12,0.28,-240.00,454.00,2635,20230509,-52.94,601,20240404,106.32,1698,-26.97,20240311,601,106.32,20240404,2500,-50.40,20230515,601,106.32,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240514,150849,57,100.00,KONEX,,,N,N,N,N, ,N,1240,140,2,12.73,17070352,14146,89.39,1200,1265,1101,1265,935,1100,1206.73,0.00,0,0,1164,1132,1091,1059,1018,1136,1063,25,165,500,660,1,1,5078057,63,-5.17,2.73,12,0.28,-240.00,454.00,2635,20230509,-52.94,601,20240404,106.32,1698,-26.97,20240311,601,106.32,20240404,2500,-50.40,20230515,601,106.32,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240514,140848,57,100.00,KONEX,,,N,N,N,N, ,N,1190,90,2,8.18,15472172,12846,81.18,1200,1265,1101,1265,935,1100,1204.43,0.00,0,0,1164,1132,1091,1059,1018,1136,1063,25,165,500,660,1,1,5078057,60,-4.96,2.62,12,0.25,-240.00,454.00,2635,20230509,-54.84,601,20240404,98.00,1698,-29.92,20240311,601,98.00,20240404,2500,-52.40,20230515,601,98.00,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240514,130849,57,100.00,KONEX,,,N,N,N,N, ,N,1196,96,2,8.73,12537272,10336,65.31,1200,1265,1190,1265,935,1100,1212.97,0.00,0,0,1164,1132,1091,1059,1018,1136,1063,25,165,500,660,1,1,5078057,61,-4.98,2.63,12,0.20,-240.00,454.00,2635,20230509,-54.61,601,20240404,99.00,1698,-29.56,20240311,601,99.00,20240404,2500,-52.16,20230515,601,99.00,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240514,120845,57,100.00,KONEX,,,N,N,N,N, ,N,1242,142,2,12.91,8276272,6773,42.80,1200,1265,1190,1265,935,1100,1221.95,0.00,0,0,1164,1132,1091,1059,1018,1136,1063,25,165,500,660,1,1,5078057,63,-5.17,2.74,12,0.13,-240.00,454.00,2635,20230509,-52.87,601,20240404,106.66,1698,-26.86,20240311,601,106.66,20240404,2500,-50.32,20230515,601,106.66,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240514,110847,57,100.00,KONEX,,,N,N,N,N, ,N,1190,90,2,8.18,8263852,6763,42.74,1200,1265,1190,1265,935,1100,1221.92,0.00,0,0,1164,1132,1091,1059,1018,1136,1063,25,165,500,660,1,1,5078057,60,-4.96,2.62,12,0.13,-240.00,454.00,2635,20230509,-54.84,601,20240404,98.00,1698,-29.92,20240311,601,98.00,20240404,2500,-52.40,20230515,601,98.00,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240514,100844,57,100.00,KONEX,,,N,N,N,N, ,N,1250,150,2,13.64,4332915,3506,22.15,1200,1265,1200,1265,935,1100,1235.86,0.00,0,0,1164,1132,1091,1059,1018,1136,1063,25,165,500,660,1,1,5078057,63,-5.21,2.75,12,0.07,-240.00,454.00,2635,20230509,-52.56,601,20240404,107.99,1698,-26.38,20240311,601,107.99,20240404,2500,-50.00,20230515,601,107.99,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240514,090846,57,100.00,KONEX,,,N,N,N,N, ,N,1265,165,1,15.00,2642900,2102,13.28,1200,1265,1200,1265,935,1100,1257.33,0.00,0,0,1164,1132,1091,1059,1018,1136,1063,25,165,500,660,1,1,5078057,64,-5.27,2.79,12,0.04,-240.00,454.00,2635,20230509,-51.99,601,20240404,110.48,1698,-25.50,20240311,601,110.48,20240404,2500,-49.40,20230515,601,110.48,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240513,160844,57,100.00,KONEX,,,N,N,N,N, ,N,1100,123,2,12.59,16948411,15825,140.04,1100,1123,1050,1123,831,977,1070.99,0.00,0,0,1061,1018,934,891,807,1040,913,25,146,500,580,1,1,5078057,56,-4.58,2.42,12,0.31,-240.00,454.00,2635,20230509,-58.25,601,20240404,83.03,1698,-35.22,20240311,601,83.03,20240404,2500,-56.00,20230515,601,83.03,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240513,150847,57,100.00,KONEX,,,N,N,N,N, ,N,1123,146,1,14.94,16946211,15823,140.03,1100,1123,1050,1123,831,977,1070.99,0.00,0,0,1061,1018,934,891,807,1040,913,25,146,500,580,1,1,5078057,57,-4.68,2.47,12,0.31,-240.00,454.00,2635,20230509,-57.38,601,20240404,86.86,1698,-33.86,20240311,601,86.86,20240404,2500,-55.08,20230515,601,86.86,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240513,140847,57,100.00,KONEX,,,N,N,N,N, ,N,1123,146,1,14.94,16925997,15805,139.87,1100,1123,1050,1123,831,977,1070.93,0.00,0,0,1061,1018,934,891,807,1040,913,25,146,500,580,1,1,5078057,57,-4.68,2.47,12,0.31,-240.00,454.00,2635,20230509,-57.38,601,20240404,86.86,1698,-33.86,20240311,601,86.86,20240404,2500,-55.08,20230515,601,86.86,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240513,130840,57,100.00,KONEX,,,N,N,N,N, ,N,1118,141,2,14.43,16028266,15005,132.79,1100,1123,1050,1123,831,977,1068.20,0.00,0,0,1061,1018,934,891,807,1040,913,25,146,500,580,1,1,5078057,57,-4.66,2.46,12,0.30,-240.00,454.00,2635,20230509,-57.57,601,20240404,86.02,1698,-34.16,20240311,601,86.02,20240404,2500,-55.28,20230515,601,86.02,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240513,120844,57,100.00,KONEX,,,N,N,N,N, ,N,1119,142,2,14.53,13570478,12805,113.32,1100,1123,1050,1123,831,977,1059.78,0.00,0,0,1061,1018,934,891,807,1040,913,25,146,500,580,1,1,5078057,57,-4.66,2.46,12,0.25,-240.00,454.00,2635,20230509,-57.53,601,20240404,86.19,1698,-34.10,20240311,601,86.19,20240404,2500,-55.24,20230515,601,86.19,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240513,110843,57,100.00,KONEX,,,N,N,N,N, ,N,1119,142,2,14.53,4890899,4584,40.57,1100,1123,1050,1123,831,977,1066.95,0.00,0,0,1061,1018,934,891,807,1040,913,25,146,500,580,1,1,5078057,57,-4.66,2.46,12,0.09,-240.00,454.00,2635,20230509,-57.53,601,20240404,86.19,1698,-34.10,20240311,601,86.19,20240404,2500,-55.24,20230515,601,86.19,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240513,100843,57,100.00,KONEX,,,N,N,N,N, ,N,1119,142,2,14.53,4890899,4584,40.57,1100,1123,1050,1123,831,977,1066.95,0.00,0,0,1061,1018,934,891,807,1040,913,25,146,500,580,1,1,5078057,57,-4.66,2.46,12,0.09,-240.00,454.00,2635,20230509,-57.53,601,20240404,86.19,1698,-34.10,20240311,601,86.19,20240404,2500,-55.24,20230515,601,86.19,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240513,090846,57,100.00,KONEX,,,N,N,N,N, ,N,1100,123,2,12.59,229369,213,1.88,1100,1123,1050,1123,831,977,1076.85,0.00,0,0,1061,1018,934,891,807,1040,913,25,146,500,580,1,1,5078057,56,-4.58,2.42,12,0.00,-240.00,454.00,2635,20230509,-58.25,601,20240404,83.03,1698,-35.22,20240311,601,83.03,20240404,2500,-56.00,20230515,601,83.03,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240510,160819,57,100.00,KONEX,,,N,N,N,N, ,N,977,127,1,14.94,10699778,11300,1001.77,950,977,850,977,723,850,946.88,0.00,0,0,942,895,853,806,764,875,786,25,127,500,510,1,1,5078057,50,-4.07,2.15,12,0.22,-240.00,454.00,2635,20230509,-62.92,601,20240404,62.56,1698,-42.46,20240311,601,62.56,20240404,2600,-62.42,20230512,601,62.56,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240510,150827,57,100.00,KONEX,,,N,N,N,N, ,N,977,127,1,14.94,10699778,11300,1001.77,950,977,850,977,723,850,946.88,0.00,0,0,942,895,853,806,764,875,786,25,127,500,510,1,1,5078057,50,-4.07,2.15,12,0.22,-240.00,454.00,2635,20230509,-62.92,601,20240404,62.56,1698,-42.46,20240311,601,62.56,20240404,2600,-62.42,20230512,601,62.56,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240510,140829,57,100.00,KONEX,,,N,N,N,N, ,N,977,127,1,14.94,8745778,9300,824.47,950,977,850,977,723,850,940.41,0.00,0,0,942,895,853,806,764,875,786,25,127,500,510,1,1,5078057,50,-4.07,2.15,12,0.18,-240.00,454.00,2635,20230509,-62.92,601,20240404,62.56,1698,-42.46,20240311,601,62.56,20240404,2600,-62.42,20230512,601,62.56,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240510,130821,57,100.00,KONEX,,,N,N,N,N, ,N,977,127,1,14.94,6586608,7090,628.55,950,977,850,977,723,850,929.00,0.00,0,0,942,895,853,806,764,875,786,25,127,500,510,1,1,5078057,50,-4.07,2.15,12,0.14,-240.00,454.00,2635,20230509,-62.92,601,20240404,62.56,1698,-42.46,20240311,601,62.56,20240404,2600,-62.42,20230512,601,62.56,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240510,120817,57,100.00,KONEX,,,N,N,N,N, ,N,977,127,1,14.94,6586608,7090,628.55,950,977,850,977,723,850,929.00,0.00,0,0,942,895,853,806,764,875,786,25,127,500,510,1,1,5078057,50,-4.07,2.15,12,0.14,-240.00,454.00,2635,20230509,-62.92,601,20240404,62.56,1698,-42.46,20240311,601,62.56,20240404,2600,-62.42,20230512,601,62.56,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240510,110821,57,100.00,KONEX,,,N,N,N,N, ,N,977,127,1,14.94,6109832,6602,585.28,950,977,850,977,723,850,925.45,0.00,0,0,942,895,853,806,764,875,786,25,127,500,510,1,1,5078057,50,-4.07,2.15,12,0.13,-240.00,454.00,2635,20230509,-62.92,601,20240404,62.56,1698,-42.46,20240311,601,62.56,20240404,2600,-62.42,20230512,601,62.56,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240510,100820,57,100.00,KONEX,,,N,N,N,N, ,N,939,89,2,10.47,2181382,2440,216.31,950,950,850,977,723,850,894.01,0.00,0,0,942,895,853,806,764,875,786,25,127,500,510,1,1,5078057,48,-3.91,2.07,12,0.05,-240.00,454.00,2635,20230509,-64.36,601,20240404,56.24,1698,-44.70,20240311,601,56.24,20240404,2600,-63.88,20230512,601,56.24,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240510,090822,57,100.00,KONEX,,,N,N,N,N, ,N,950,100,2,11.76,10450,11,0.98,950,950,950,977,723,850,950.00,0.00,0,0,942,895,853,806,764,875,786,25,127,500,510,1,1,5078057,48,-3.96,2.09,12,0.00,-240.00,454.00,2635,20230509,-63.95,601,20240404,58.07,1698,-44.05,20240311,601,58.07,20240404,2600,-63.46,20230512,601,58.07,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240509,160837,57,100.00,KONEX,,,N,N,N,N, ,N,850,0,3,0.00,933137,1128,462.30,900,900,811,977,723,850,827.25,0.00,0,0,870,860,840,830,810,865,835,25,127,500,510,1,1,5078057,43,-3.54,1.87,12,0.02,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240509,150837,57,100.00,KONEX,,,N,N,N,N, ,N,850,0,3,0.00,933137,1128,462.30,900,900,811,977,723,850,827.25,0.00,0,0,870,860,840,830,810,865,835,25,127,500,510,1,1,5078057,43,-3.54,1.87,12,0.02,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240509,140746,57,100.00,KONEX,,,N,N,N,N, ,N,850,0,3,0.00,933137,1128,462.30,900,900,811,977,723,850,827.25,0.00,0,0,870,860,840,830,810,865,835,25,127,500,510,1,1,5078057,43,-3.54,1.87,12,0.02,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240509,130822,57,100.00,KONEX,,,N,N,N,N, ,N,850,0,3,0.00,933137,1128,462.30,900,900,811,977,723,850,827.25,0.00,0,0,870,860,840,830,810,865,835,25,127,500,510,1,1,5078057,43,-3.54,1.87,12,0.02,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240509,120822,57,100.00,KONEX,,,N,N,N,N, ,N,850,0,3,0.00,933137,1128,462.30,900,900,811,977,723,850,827.25,0.00,0,0,870,860,840,830,810,865,835,25,127,500,510,1,1,5078057,43,-3.54,1.87,12,0.02,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240509,110809,57,100.00,KONEX,,,N,N,N,N, ,N,850,0,3,0.00,108887,123,50.41,900,900,811,977,723,850,885.26,0.00,0,0,870,860,840,830,810,865,835,25,127,500,510,1,1,5078057,43,-3.54,1.87,12,0.00,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240509,100813,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,90000,100,40.98,900,900,900,977,723,850,900.00,0.00,0,0,870,860,840,830,810,865,835,25,127,500,510,1,1,5078057,46,-3.75,1.98,12,0.00,-240.00,454.00,2635,20230509,-65.84,601,20240404,49.75,1698,-47.00,20240311,601,49.75,20240404,2635,-65.84,20230509,601,49.75,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240509,090809,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,90000,100,40.98,900,900,900,977,723,850,900.00,0.00,0,0,870,860,840,830,810,865,835,25,127,500,510,1,1,5078057,46,-3.75,1.98,12,0.00,-240.00,454.00,2635,20230509,-65.84,601,20240404,49.75,1698,-47.00,20240311,601,49.75,20240404,2635,-65.84,20230509,601,49.75,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240508,160803,57,100.00,KONEX,,,N,N,N,N, ,N,850,26,2,3.16,201040,244,0.69,820,850,820,947,701,824,823.93,0.00,0,0,967,895,828,756,689,862,723,25,123,500,490,1,1,5078057,43,-3.54,1.87,12,0.00,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240508,150810,57,100.00,KONEX,,,N,N,N,N, ,N,850,26,2,3.16,201040,244,0.69,820,850,820,947,701,824,823.93,0.00,0,0,967,895,828,756,689,862,723,25,123,500,490,1,1,5078057,43,-3.54,1.87,12,0.00,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240508,140802,57,100.00,KONEX,,,N,N,N,N, ,N,848,24,2,2.91,188314,229,0.65,820,850,820,947,701,824,822.33,0.00,0,0,967,895,828,756,689,862,723,25,123,500,490,1,1,5078057,43,-3.53,1.87,12,0.00,-240.00,454.00,2635,20230509,-67.82,601,20240404,41.10,1698,-50.06,20240311,601,41.10,20240404,2635,-67.82,20230509,601,41.10,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240508,130801,57,100.00,KONEX,,,N,N,N,N, ,N,850,26,2,3.16,173050,211,0.60,820,850,820,947,701,824,820.14,0.00,0,0,967,895,828,756,689,862,723,25,123,500,490,1,1,5078057,43,-3.54,1.87,12,0.00,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240508,120800,57,100.00,KONEX,,,N,N,N,N, ,N,850,26,2,3.16,173050,211,0.60,820,850,820,947,701,824,820.14,0.00,0,0,967,895,828,756,689,862,723,25,123,500,490,1,1,5078057,43,-3.54,1.87,12,0.00,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240508,110839,57,100.00,KONEX,,,N,N,N,N, ,N,850,26,2,3.16,173050,211,0.60,820,850,820,947,701,824,820.14,0.00,0,0,967,895,828,756,689,862,723,25,123,500,490,1,1,5078057,43,-3.54,1.87,12,0.00,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240508,100810,57,100.00,KONEX,,,N,N,N,N, ,N,850,26,2,3.16,173050,211,0.60,820,850,820,947,701,824,820.14,0.00,0,0,967,895,828,756,689,862,723,25,123,500,490,1,1,5078057,43,-3.54,1.87,12,0.00,-240.00,454.00,2635,20230509,-67.74,601,20240404,41.43,1698,-49.94,20240311,601,41.43,20240404,2635,-67.74,20230509,601,41.43,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240508,090812,57,100.00,KONEX,,,N,N,N,N, ,N,820,-4,5,-0.49,82820,101,0.29,820,820,820,947,701,824,820.00,0.00,0,0,967,895,828,756,689,862,723,25,123,500,490,1,1,5078057,42,-3.42,1.81,12,0.00,-240.00,454.00,2635,20230509,-68.88,601,20240404,36.44,1698,-51.71,20240311,601,36.44,20240404,2635,-68.88,20230509,601,36.44,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240503,160826,57,100.00,KONEX,,,N,N,N,N, ,N,835,47,2,5.96,8385197,9984,83.75,799,849,755,906,670,788,839.86,0.00,0,0,899,843,789,733,679,816,706,25,118,500,470,1,1,5078057,42,-3.48,1.84,12,0.20,-240.00,454.00,2635,20230509,-68.31,601,20240404,38.94,1698,-50.82,20240311,601,38.94,20240404,2635,-68.31,20230509,601,38.94,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240503,150826,57,100.00,KONEX,,,N,N,N,N, ,N,835,47,2,5.96,8385197,9984,83.75,799,849,755,906,670,788,839.86,0.00,0,0,899,843,789,733,679,816,706,25,118,500,470,1,1,5078057,42,-3.48,1.84,12,0.20,-240.00,454.00,2635,20230509,-68.31,601,20240404,38.94,1698,-50.82,20240311,601,38.94,20240404,2635,-68.31,20230509,601,38.94,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240503,140827,57,100.00,KONEX,,,N,N,N,N, ,N,835,47,2,5.96,8385197,9984,83.75,799,849,755,906,670,788,839.86,0.00,0,0,899,843,789,733,679,816,706,25,118,500,470,1,1,5078057,42,-3.48,1.84,12,0.20,-240.00,454.00,2635,20230509,-68.31,601,20240404,38.94,1698,-50.82,20240311,601,38.94,20240404,2635,-68.31,20230509,601,38.94,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240503,130827,57,100.00,KONEX,,,N,N,N,N, ,N,835,47,2,5.96,8385197,9984,83.75,799,849,755,906,670,788,839.86,0.00,0,0,899,843,789,733,679,816,706,25,118,500,470,1,1,5078057,42,-3.48,1.84,12,0.20,-240.00,454.00,2635,20230509,-68.31,601,20240404,38.94,1698,-50.82,20240311,601,38.94,20240404,2635,-68.31,20230509,601,38.94,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240503,120825,57,100.00,KONEX,,,N,N,N,N, ,N,839,51,2,6.47,8031908,9517,79.83,799,849,755,906,670,788,843.95,0.00,0,0,899,843,789,733,679,816,706,25,118,500,470,1,1,5078057,43,-3.50,1.85,12,0.19,-240.00,454.00,2635,20230509,-68.16,601,20240404,39.60,1698,-50.59,20240311,601,39.60,20240404,2635,-68.16,20230509,601,39.60,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240503,110823,57,100.00,KONEX,,,N,N,N,N, ,N,839,51,2,6.47,8031908,9517,79.83,799,849,755,906,670,788,843.95,0.00,0,0,899,843,789,733,679,816,706,25,118,500,470,1,1,5078057,43,-3.50,1.85,12,0.19,-240.00,454.00,2635,20230509,-68.16,601,20240404,39.60,1698,-50.59,20240311,601,39.60,20240404,2635,-68.16,20230509,601,39.60,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240503,100821,57,100.00,KONEX,,,N,N,N,N, ,N,848,60,2,7.61,7916980,9365,78.56,799,849,780,906,670,788,845.38,0.00,0,0,899,843,789,733,679,816,706,25,118,500,470,1,1,5078057,43,-3.53,1.87,12,0.18,-240.00,454.00,2635,20230509,-67.82,601,20240404,41.10,1698,-50.06,20240311,601,41.10,20240404,2635,-67.82,20230509,601,41.10,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240503,090819,57,100.00,KONEX,,,N,N,N,N, ,N,848,60,2,7.61,7791495,9205,77.22,799,849,799,906,670,788,846.44,0.00,0,0,899,843,789,733,679,816,706,25,118,500,470,1,1,5078057,43,-3.53,1.87,12,0.18,-240.00,454.00,2635,20230509,-67.82,601,20240404,41.10,1698,-50.06,20240311,601,41.10,20240404,2635,-67.82,20230509,601,41.10,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240502,160812,57,100.00,KONEX,,,N,N,N,N, ,N,788,-10,5,-1.25,8937837,11921,2144.06,845,845,735,917,679,798,749.76,0.00,0,0,832,815,783,766,734,799,750,25,119,500,470,1,1,5078057,40,-3.28,1.74,12,0.23,-240.00,454.00,2635,20230509,-70.09,601,20240404,31.11,1698,-53.59,20240311,601,31.11,20240404,2635,-70.09,20230509,601,31.11,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240502,150818,57,100.00,KONEX,,,N,N,N,N, ,N,788,-10,5,-1.25,8937837,11921,2144.06,845,845,735,917,679,798,749.76,0.00,0,0,832,815,783,766,734,799,750,25,119,500,470,1,1,5078057,40,-3.28,1.74,12,0.23,-240.00,454.00,2635,20230509,-70.09,601,20240404,31.11,1698,-53.59,20240311,601,31.11,20240404,2635,-70.09,20230509,601,31.11,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240502,140814,57,100.00,KONEX,,,N,N,N,N, ,N,787,-11,5,-1.38,8929957,11911,2142.27,845,845,735,917,679,798,749.72,0.00,0,0,832,815,783,766,734,799,750,25,119,500,470,1,1,5078057,40,-3.28,1.73,12,0.23,-240.00,454.00,2635,20230509,-70.13,601,20240404,30.95,1698,-53.65,20240311,601,30.95,20240404,2635,-70.13,20230509,601,30.95,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240502,130811,57,100.00,KONEX,,,N,N,N,N, ,N,768,-30,5,-3.76,6199585,8367,1504.86,845,845,735,917,679,798,740.96,0.00,0,0,832,815,783,766,734,799,750,25,119,500,470,1,1,5078057,39,-3.20,1.69,12,0.16,-240.00,454.00,2635,20230509,-70.85,601,20240404,27.79,1698,-54.77,20240311,601,27.79,20240404,2635,-70.85,20230509,601,27.79,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240502,120809,57,100.00,KONEX,,,N,N,N,N, ,N,769,-29,5,-3.63,2236627,3017,542.63,845,845,735,917,679,798,741.34,0.00,0,0,832,815,783,766,734,799,750,25,119,500,470,1,1,5078057,39,-3.20,1.69,12,0.06,-240.00,454.00,2635,20230509,-70.82,601,20240404,27.95,1698,-54.71,20240311,601,27.95,20240404,2635,-70.82,20230509,601,27.95,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240502,110809,57,100.00,KONEX,,,N,N,N,N, ,N,789,-9,5,-1.13,2235858,3016,542.45,845,845,735,917,679,798,741.33,0.00,0,0,832,815,783,766,734,799,750,25,119,500,470,1,1,5078057,40,-3.29,1.74,12,0.06,-240.00,454.00,2635,20230509,-70.06,601,20240404,31.28,1698,-53.53,20240311,601,31.28,20240404,2635,-70.06,20230509,601,31.28,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240502,100807,57,100.00,KONEX,,,N,N,N,N, ,N,840,42,2,5.26,760130,1012,182.01,845,845,750,917,679,798,751.12,0.00,0,0,832,815,783,766,734,799,750,25,119,500,470,1,1,5078057,43,-3.50,1.85,12,0.02,-240.00,454.00,2635,20230509,-68.12,601,20240404,39.77,1698,-50.53,20240311,601,39.77,20240404,2635,-68.12,20230509,601,39.77,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20240502,090807,57,100.00,KONEX,,,N,N,N,N, ,N,798,0,3,0.00,0,0,0.00,0,0,0,917,679,798,0.00,0.00,0,0,832,815,783,766,734,799,750,25,119,500,470,1,1,5078057,41,-3.33,1.76,12,0.00,-240.00,454.00,2635,20230509,-69.72,601,20240404,32.78,1698,-53.00,20240311,601,32.78,20240404,2635,-69.72,20230509,601,32.78,20240404,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N