KissMeData/250030/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
20240329,161017,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,3595,1,100.00,3595,3595,3595,4140,3060,3600,3595.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.40,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240329,151020,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,3595,1,100.00,3595,3595,3595,4140,3060,3600,3595.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.40,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240329,141014,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,3595,1,100.00,3595,3595,3595,4140,3060,3600,3595.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.40,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240329,131000,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,3595,1,100.00,3595,3595,3595,4140,3060,3600,3595.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.40,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240329,121010,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,3595,1,100.00,3595,3595,3595,4140,3060,3600,3595.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.40,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240329,110958,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,3595,1,100.00,3595,3595,3595,4140,3060,3600,3595.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.40,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240329,100959,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,3595,1,100.00,3595,3595,3595,4140,3060,3600,3595.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.40,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240329,090959,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,3595,1,100.00,3595,3595,3595,4140,3060,3600,3595.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.40,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240328,161006,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3600,1,8.33,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3853,3726,3563,3436,3273,3645,3355,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240328,151005,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3600,1,8.33,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3853,3726,3563,3436,3273,3645,3355,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240328,140954,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3600,1,8.33,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3853,3726,3563,3436,3273,3645,3355,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240328,130953,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3600,1,8.33,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3853,3726,3563,3436,3273,3645,3355,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240328,120958,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3600,1,8.33,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3853,3726,3563,3436,3273,3645,3355,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240328,111000,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3600,1,8.33,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3853,3726,3563,3436,3273,3645,3355,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240328,101014,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3600,1,8.33,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3853,3726,3563,3436,3273,3645,3355,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240328,091014,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3600,1,8.33,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3853,3726,3563,3436,3273,3645,3355,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240327,161008,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,41290,12,4.78,3690,3690,3400,4140,3060,3600,3440.83,0.00,0,0,3733,3666,3633,3566,3533,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240327,151010,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,41290,12,4.78,3690,3690,3400,4140,3060,3600,3440.83,0.00,0,0,3733,3666,3633,3566,3533,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240327,141010,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,41290,12,4.78,3690,3690,3400,4140,3060,3600,3440.83,0.00,0,0,3733,3666,3633,3566,3533,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240327,131007,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,41290,12,4.78,3690,3690,3400,4140,3060,3600,3440.83,0.00,0,0,3733,3666,3633,3566,3533,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240327,121007,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,41290,12,4.78,3690,3690,3400,4140,3060,3600,3440.83,0.00,0,0,3733,3666,3633,3566,3533,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240327,111008,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,41290,12,4.78,3690,3690,3400,4140,3060,3600,3440.83,0.00,0,0,3733,3666,3633,3566,3533,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240327,101004,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-200,5,-5.56,37690,11,4.38,3690,3690,3400,4140,3060,3600,3426.36,0.00,0,0,3733,3666,3633,3566,3533,3650,3550,13,540,500,2300,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4300,20231019,-20.93,2890,20230915,17.65,3790,-10.29,20240219,3140,8.28,20240131,4300,-20.93,20231019,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240327,091011,57,100.00,KONEX,,,N,N,N,N, ,N,3690,90,2,2.50,3690,1,0.40,3690,3690,3690,4140,3060,3600,3690.00,0.00,0,0,3733,3666,3633,3566,3533,3650,3550,13,540,500,2300,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4300,20231019,-14.19,2890,20230915,27.68,3790,-2.64,20240219,3140,17.52,20240131,4300,-14.19,20231019,2890,27.68,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240326,160903,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,903700,251,25.00,3700,3700,3600,4140,3060,3600,3600.40,0.00,0,0,3733,3666,3533,3466,3333,3700,3500,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.01,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240326,150956,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,903700,251,25.00,3700,3700,3600,4140,3060,3600,3600.40,0.00,0,0,3733,3666,3533,3466,3333,3700,3500,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.01,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240326,140954,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,903700,251,25.00,3700,3700,3600,4140,3060,3600,3600.40,0.00,0,0,3733,3666,3533,3466,3333,3700,3500,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.01,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240326,130950,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,903700,251,25.00,3700,3700,3600,4140,3060,3600,3600.40,0.00,0,0,3733,3666,3533,3466,3333,3700,3500,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.01,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240326,120949,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,903700,251,25.00,3700,3700,3600,4140,3060,3600,3600.40,0.00,0,0,3733,3666,3533,3466,3333,3700,3500,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.01,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240326,110946,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,903700,251,25.00,3700,3700,3600,4140,3060,3600,3600.40,0.00,0,0,3733,3666,3533,3466,3333,3700,3500,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.01,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240326,100959,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,666100,185,18.43,3700,3700,3600,4140,3060,3600,3600.54,0.00,0,0,3733,3666,3533,3466,3333,3700,3500,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.01,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240326,090957,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3733,3666,3533,3466,3333,3700,3500,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240325,161030,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3414400,1004,50200.00,3600,3600,3400,4140,3060,3600,3400.80,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.04,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240325,151032,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3414400,1004,50200.00,3600,3600,3400,4140,3060,3600,3400.80,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.04,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240325,141030,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3414400,1004,50200.00,3600,3600,3400,4140,3060,3600,3400.80,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.04,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240325,131030,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3414400,1004,50200.00,3600,3600,3400,4140,3060,3600,3400.80,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.04,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240325,121033,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3414400,1004,50200.00,3600,3600,3400,4140,3060,3600,3400.80,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.04,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240325,111031,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,10800,3,150.00,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240325,101032,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240325,091035,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240322,161033,57,100.00,KONEX,,,N,N,N,N, ,N,3600,20,2,0.56,7200,2,40.00,3600,3600,3600,4115,3045,3580,3600.00,0.00,0,0,3766,3672,3486,3392,3206,3720,3440,13,535,500,2290,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240322,151036,57,100.00,KONEX,,,N,N,N,N, ,N,3600,20,2,0.56,7200,2,40.00,3600,3600,3600,4115,3045,3580,3600.00,0.00,0,0,3766,3672,3486,3392,3206,3720,3440,13,535,500,2290,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240322,141023,57,100.00,KONEX,,,N,N,N,N, ,N,3600,20,2,0.56,7200,2,40.00,3600,3600,3600,4115,3045,3580,3600.00,0.00,0,0,3766,3672,3486,3392,3206,3720,3440,13,535,500,2290,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240322,131029,57,100.00,KONEX,,,N,N,N,N, ,N,3600,20,2,0.56,7200,2,40.00,3600,3600,3600,4115,3045,3580,3600.00,0.00,0,0,3766,3672,3486,3392,3206,3720,3440,13,535,500,2290,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240322,121025,57,100.00,KONEX,,,N,N,N,N, ,N,3600,20,2,0.56,7200,2,40.00,3600,3600,3600,4115,3045,3580,3600.00,0.00,0,0,3766,3672,3486,3392,3206,3720,3440,13,535,500,2290,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240322,111033,57,100.00,KONEX,,,N,N,N,N, ,N,3600,20,2,0.56,7200,2,40.00,3600,3600,3600,4115,3045,3580,3600.00,0.00,0,0,3766,3672,3486,3392,3206,3720,3440,13,535,500,2290,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240322,101023,57,100.00,KONEX,,,N,N,N,N, ,N,3600,20,2,0.56,7200,2,40.00,3600,3600,3600,4115,3045,3580,3600.00,0.00,0,0,3766,3672,3486,3392,3206,3720,3440,13,535,500,2290,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240322,091024,57,100.00,KONEX,,,N,N,N,N, ,N,3600,20,2,0.56,7200,2,40.00,3600,3600,3600,4115,3045,3580,3600.00,0.00,0,0,3766,3672,3486,3392,3206,3720,3440,13,535,500,2290,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240321,161028,57,100.00,KONEX,,,N,N,N,N, ,N,3580,-20,5,-0.56,17180,5,45.45,3300,3580,3300,4140,3060,3600,3436.00,0.00,0,0,3666,3632,3566,3532,3466,3650,3550,13,540,500,2300,5,1,2589337,93,-2.33,1.85,12,0.00,-1534.00,1937.00,4300,20231019,-16.74,2890,20230915,23.88,3790,-5.54,20240219,3140,14.01,20240131,4300,-16.74,20231019,2890,23.88,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240321,151024,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3666,3632,3566,3532,3466,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240321,141024,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3666,3632,3566,3532,3466,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240321,131013,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3666,3632,3566,3532,3466,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240321,121026,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3666,3632,3566,3532,3466,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240321,111024,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3666,3632,3566,3532,3466,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240321,101028,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3666,3632,3566,3532,3466,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240321,091032,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3666,3632,3566,3532,3466,3650,3550,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240320,161014,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,38600,11,0.91,3500,3600,3500,3910,2890,3400,3509.09,0.00,0,0,3533,3466,3433,3366,3333,3450,3350,13,510,500,2170,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240320,151017,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,38600,11,0.91,3500,3600,3500,3910,2890,3400,3509.09,0.00,0,0,3533,3466,3433,3366,3333,3450,3350,13,510,500,2170,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240320,141023,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,38600,11,0.91,3500,3600,3500,3910,2890,3400,3509.09,0.00,0,0,3533,3466,3433,3366,3333,3450,3350,13,510,500,2170,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240320,131022,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,38600,11,0.91,3500,3600,3500,3910,2890,3400,3509.09,0.00,0,0,3533,3466,3433,3366,3333,3450,3350,13,510,500,2170,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240320,121016,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,38600,11,0.91,3500,3600,3500,3910,2890,3400,3509.09,0.00,0,0,3533,3466,3433,3366,3333,3450,3350,13,510,500,2170,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240320,111017,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,38600,11,0.91,3500,3600,3500,3910,2890,3400,3509.09,0.00,0,0,3533,3466,3433,3366,3333,3450,3350,13,510,500,2170,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240320,101011,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,38600,11,0.91,3500,3600,3500,3910,2890,3400,3509.09,0.00,0,0,3533,3466,3433,3366,3333,3450,3350,13,510,500,2170,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240320,091017,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,38600,11,0.91,3500,3600,3500,3910,2890,3400,3509.09,0.00,0,0,3533,3466,3433,3366,3333,3450,3350,13,510,500,2170,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4300,20231019,-16.28,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4300,-16.28,20231019,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240319,161004,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,4100595,1206,600.00,3500,3500,3400,4025,2975,3500,3400.16,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,88,-2.22,1.76,12,0.05,-1534.00,1937.00,4500,20230314,-24.44,2890,20230915,17.65,3790,-10.29,20240219,3140,8.28,20240131,4300,-20.93,20231019,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240319,151016,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,4100595,1206,600.00,3500,3500,3400,4025,2975,3500,3400.16,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,88,-2.22,1.76,12,0.05,-1534.00,1937.00,4500,20230314,-24.44,2890,20230915,17.65,3790,-10.29,20240219,3140,8.28,20240131,4300,-20.93,20231019,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240319,141015,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,4100595,1206,600.00,3500,3500,3400,4025,2975,3500,3400.16,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,88,-2.22,1.76,12,0.05,-1534.00,1937.00,4500,20230314,-24.44,2890,20230915,17.65,3790,-10.29,20240219,3140,8.28,20240131,4300,-20.93,20231019,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240319,130944,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,700595,206,102.49,3500,3500,3400,4025,2975,3500,3400.95,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,88,-2.22,1.76,12,0.01,-1534.00,1937.00,4500,20230314,-24.44,2890,20230915,17.65,3790,-10.29,20240219,3140,8.28,20240131,4300,-20.93,20231019,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240319,121007,57,100.00,KONEX,,,N,N,N,N, ,N,3495,-5,5,-0.14,6995,2,1.00,3500,3500,3495,4025,2975,3500,3497.50,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,90,-2.28,1.80,12,0.00,-1534.00,1937.00,4500,20230314,-22.33,2890,20230915,20.93,3790,-7.78,20240219,3140,11.31,20240131,4300,-18.72,20231019,2890,20.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240319,111013,57,100.00,KONEX,,,N,N,N,N, ,N,3495,-5,5,-0.14,6995,2,1.00,3500,3500,3495,4025,2975,3500,3497.50,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,90,-2.28,1.80,12,0.00,-1534.00,1937.00,4500,20230314,-22.33,2890,20230915,20.93,3790,-7.78,20240219,3140,11.31,20240131,4300,-18.72,20231019,2890,20.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240319,101015,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,3500,1,0.50,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4300,-18.60,20231019,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240319,091014,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,3500,1,0.50,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4300,-18.60,20231019,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240318,161006,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-95,5,-2.64,663500,201,1827.27,3300,3500,3300,4130,3060,3595,3301.00,0.00,0,0,3658,3626,3563,3531,3468,3642,3547,13,535,500,2300,5,1,2589337,91,-2.28,1.81,12,0.01,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4300,-18.60,20231019,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240318,151007,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-95,5,-2.64,663500,201,1827.27,3300,3500,3300,4130,3060,3595,3301.00,0.00,0,0,3658,3626,3563,3531,3468,3642,3547,13,535,500,2300,5,1,2589337,91,-2.28,1.81,12,0.01,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4300,-18.60,20231019,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240318,141007,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-295,5,-8.21,660000,200,1818.18,3300,3300,3300,4130,3060,3595,3300.00,0.00,0,0,3658,3626,3563,3531,3468,3642,3547,13,535,500,2300,5,1,2589337,85,-2.15,1.70,12,0.01,-1534.00,1937.00,4500,20230314,-26.67,2890,20230915,14.19,3790,-12.93,20240219,3140,5.10,20240131,4300,-23.26,20231019,2890,14.19,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240318,131006,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,0,0,0.00,0,0,0,4130,3060,3595,0.00,0.00,0,0,3658,3626,3563,3531,3468,3642,3547,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4500,20230314,-20.11,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240318,121001,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,0,0,0.00,0,0,0,4130,3060,3595,0.00,0.00,0,0,3658,3626,3563,3531,3468,3642,3547,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4500,20230314,-20.11,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240318,111009,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,0,0,0.00,0,0,0,4130,3060,3595,0.00,0.00,0,0,3658,3626,3563,3531,3468,3642,3547,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4500,20230314,-20.11,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240318,101007,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,0,0,0.00,0,0,0,4130,3060,3595,0.00,0.00,0,0,3658,3626,3563,3531,3468,3642,3547,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4500,20230314,-20.11,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240318,091007,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,0,0,0.00,0,0,0,4130,3060,3595,0.00,0.00,0,0,3658,3626,3563,3531,3468,3642,3547,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4500,20230314,-20.11,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240315,160957,57,100.00,KONEX,,,N,N,N,N, ,N,3595,95,2,2.71,38595,11,550.00,3500,3595,3500,4025,2975,3500,3508.64,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4500,20230314,-20.11,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4300,-16.40,20231019,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240315,150926,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,35000,10,500.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4300,-18.60,20231019,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240315,140906,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,35000,10,500.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4300,-18.60,20231019,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240315,130958,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,35000,10,500.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4300,-18.60,20231019,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240315,120957,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,35000,10,500.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4300,-18.60,20231019,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240315,110953,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,35000,10,500.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4300,-18.60,20231019,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240315,100956,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4300,-18.60,20231019,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240315,091002,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4300,-18.60,20231019,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240314,160946,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,7000,2,200.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240314,150951,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,7000,2,200.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240314,140950,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,7000,2,200.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240314,130948,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,7000,2,200.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240314,120949,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,3500,1,100.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240314,110950,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,3500,1,100.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240314,100956,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,3500,1,100.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240314,090953,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,3500,1,100.00,3500,3500,3500,4025,2975,3500,3500.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240313,160938,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.15,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240313,150940,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.15,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240313,140939,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.15,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240313,130947,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.15,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240313,120941,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.15,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240313,110939,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.15,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240313,100935,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.15,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240313,090944,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4500,20230314,-24.44,2890,20230915,17.65,3790,-10.29,20240219,3140,8.28,20240131,4500,-24.44,20230314,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240312,160930,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,2230400,656,2116.13,3400,3400,3400,4025,2975,3500,3400.00,0.00,0,0,3533,3516,3483,3466,3433,3525,3475,13,525,500,2240,5,1,2589337,88,-2.22,1.76,12,0.03,-1534.00,1937.00,4500,20230314,-24.44,2890,20230915,17.65,3790,-10.29,20240219,3140,8.28,20240131,4500,-24.44,20230314,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240312,150927,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,2230400,656,2116.13,3400,3400,3400,4025,2975,3500,3400.00,0.00,0,0,3533,3516,3483,3466,3433,3525,3475,13,525,500,2240,5,1,2589337,88,-2.22,1.76,12,0.03,-1534.00,1937.00,4500,20230314,-24.44,2890,20230915,17.65,3790,-10.29,20240219,3140,8.28,20240131,4500,-24.44,20230314,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240312,140919,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,2230400,656,2116.13,3400,3400,3400,4025,2975,3500,3400.00,0.00,0,0,3533,3516,3483,3466,3433,3525,3475,13,525,500,2240,5,1,2589337,88,-2.22,1.76,12,0.03,-1534.00,1937.00,4500,20230314,-24.44,2890,20230915,17.65,3790,-10.29,20240219,3140,8.28,20240131,4500,-24.44,20230314,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240312,130843,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,2230400,656,2116.13,3400,3400,3400,4025,2975,3500,3400.00,0.00,0,0,3533,3516,3483,3466,3433,3525,3475,13,525,500,2240,5,1,2589337,88,-2.22,1.76,12,0.03,-1534.00,1937.00,4500,20230314,-24.44,2890,20230915,17.65,3790,-10.29,20240219,3140,8.28,20240131,4500,-24.44,20230314,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240312,120931,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,2230400,656,2116.13,3400,3400,3400,4025,2975,3500,3400.00,0.00,0,0,3533,3516,3483,3466,3433,3525,3475,13,525,500,2240,5,1,2589337,88,-2.22,1.76,12,0.03,-1534.00,1937.00,4500,20230314,-24.44,2890,20230915,17.65,3790,-10.29,20240219,3140,8.28,20240131,4500,-24.44,20230314,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240312,110927,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3533,3516,3483,3466,3433,3525,3475,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240312,100930,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3533,3516,3483,3466,3433,3525,3475,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240312,090928,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3533,3516,3483,3466,3433,3525,3475,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4500,20230314,-22.22,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240311,160924,57,100.00,KONEX,,,N,N,N,N, ,N,3500,50,2,1.45,107000,31,620.00,3450,3500,3450,3965,2935,3450,3451.61,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,13,515,500,2200,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240311,150922,57,100.00,KONEX,,,N,N,N,N, ,N,3500,50,2,1.45,107000,31,620.00,3450,3500,3450,3965,2935,3450,3451.61,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,13,515,500,2200,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240311,140921,57,100.00,KONEX,,,N,N,N,N, ,N,3500,50,2,1.45,107000,31,620.00,3450,3500,3450,3965,2935,3450,3451.61,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,13,515,500,2200,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240311,130922,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,103500,30,600.00,3450,3450,3450,3965,2935,3450,3450.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,13,515,500,2200,5,1,2589337,89,-2.25,1.78,12,0.00,-1534.00,1937.00,4645,20230306,-25.73,2890,20230915,19.38,3790,-8.97,20240219,3140,9.87,20240131,4500,-23.33,20230314,2890,19.38,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240311,120924,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,13,515,500,2200,5,1,2589337,89,-2.25,1.78,12,0.00,-1534.00,1937.00,4645,20230306,-25.73,2890,20230915,19.38,3790,-8.97,20240219,3140,9.87,20240131,4500,-23.33,20230314,2890,19.38,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240311,110920,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,13,515,500,2200,5,1,2589337,89,-2.25,1.78,12,0.00,-1534.00,1937.00,4645,20230306,-25.73,2890,20230915,19.38,3790,-8.97,20240219,3140,9.87,20240131,4500,-23.33,20230314,2890,19.38,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240311,100911,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,13,515,500,2200,5,1,2589337,89,-2.25,1.78,12,0.00,-1534.00,1937.00,4645,20230306,-25.73,2890,20230915,19.38,3790,-8.97,20240219,3140,9.87,20240131,4500,-23.33,20230314,2890,19.38,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240311,090916,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,13,515,500,2200,5,1,2589337,89,-2.25,1.78,12,0.00,-1534.00,1937.00,4645,20230306,-25.73,2890,20230915,19.38,3790,-8.97,20240219,3140,9.87,20240131,4500,-23.33,20230314,2890,19.38,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240308,160920,57,100.00,KONEX,,,N,N,N,N, ,N,3450,-50,5,-1.43,17250,5,1.66,3450,3450,3450,4025,2975,3500,3450.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,89,-2.25,1.78,12,0.00,-1534.00,1937.00,4645,20230306,-25.73,2890,20230915,19.38,3790,-8.97,20240219,3140,9.87,20240131,4500,-23.33,20230314,2890,19.38,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240308,150919,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240308,140911,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240308,130909,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240308,120911,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240308,110913,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240308,100907,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240308,090909,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240307,160908,57,100.00,KONEX,,,N,N,N,N, ,N,3500,5,2,0.14,997055,302,115.27,3500,3500,3300,4015,2975,3495,3301.51,0.00,0,0,3598,3546,3448,3396,3298,3497,3347,13,520,500,2230,5,1,2589337,91,-2.28,1.81,12,0.01,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240307,150849,57,100.00,KONEX,,,N,N,N,N, ,N,3500,5,2,0.14,997055,302,115.27,3500,3500,3300,4015,2975,3495,3301.51,0.00,0,0,3598,3546,3448,3396,3298,3497,3347,13,520,500,2230,5,1,2589337,91,-2.28,1.81,12,0.01,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240307,140853,57,100.00,KONEX,,,N,N,N,N, ,N,3500,5,2,0.14,997055,302,115.27,3500,3500,3300,4015,2975,3495,3301.51,0.00,0,0,3598,3546,3448,3396,3298,3497,3347,13,520,500,2230,5,1,2589337,91,-2.28,1.81,12,0.01,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240307,130858,57,100.00,KONEX,,,N,N,N,N, ,N,3500,5,2,0.14,3500,1,0.38,3500,3500,3500,4015,2975,3495,3500.00,0.00,0,0,3598,3546,3448,3396,3298,3497,3347,13,520,500,2230,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240307,120902,57,100.00,KONEX,,,N,N,N,N, ,N,3500,5,2,0.14,3500,1,0.38,3500,3500,3500,4015,2975,3495,3500.00,0.00,0,0,3598,3546,3448,3396,3298,3497,3347,13,520,500,2230,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4500,-22.22,20230314,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240307,110907,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3598,3546,3448,3396,3298,3497,3347,13,520,500,2230,5,1,2589337,90,-2.28,1.80,12,0.00,-1534.00,1937.00,4645,20230306,-24.76,2890,20230915,20.93,3790,-7.78,20240219,3140,11.31,20240131,4500,-22.33,20230314,2890,20.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240307,100900,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3598,3546,3448,3396,3298,3497,3347,13,520,500,2230,5,1,2589337,90,-2.28,1.80,12,0.00,-1534.00,1937.00,4645,20230306,-24.76,2890,20230915,20.93,3790,-7.78,20240219,3140,11.31,20240131,4500,-22.33,20230314,2890,20.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240307,090904,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3598,3546,3448,3396,3298,3497,3347,13,520,500,2230,5,1,2589337,90,-2.28,1.80,12,0.00,-1534.00,1937.00,4645,20230306,-24.76,2890,20230915,20.93,3790,-7.78,20240219,3140,11.31,20240131,4500,-22.33,20230314,2890,20.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240306,160856,57,100.00,KONEX,,,N,N,N,N, ,N,3495,195,2,5.91,877995,262,25.94,3500,3500,3350,3795,2805,3300,3351.13,0.00,0,0,3693,3496,3398,3201,3103,3447,3152,13,495,500,2110,5,1,2589337,90,-2.28,1.80,12,0.01,-1534.00,1937.00,4645,20230306,-24.76,2890,20230915,20.93,3790,-7.78,20240219,3140,11.31,20240131,4645,-24.76,20230306,2890,20.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240306,150858,57,100.00,KONEX,,,N,N,N,N, ,N,3495,195,2,5.91,877995,262,25.94,3500,3500,3350,3795,2805,3300,3351.13,0.00,0,0,3693,3496,3398,3201,3103,3447,3152,13,495,500,2110,5,1,2589337,90,-2.28,1.80,12,0.01,-1534.00,1937.00,4645,20230306,-24.76,2890,20230915,20.93,3790,-7.78,20240219,3140,11.31,20240131,4645,-24.76,20230306,2890,20.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240306,140904,57,100.00,KONEX,,,N,N,N,N, ,N,3350,50,2,1.52,874500,261,25.84,3500,3500,3350,3795,2805,3300,3350.57,0.00,0,0,3693,3496,3398,3201,3103,3447,3152,13,495,500,2110,5,1,2589337,87,-2.18,1.73,12,0.01,-1534.00,1937.00,4645,20230306,-27.88,2890,20230915,15.92,3790,-11.61,20240219,3140,6.69,20240131,4645,-27.88,20230306,2890,15.92,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240306,130904,57,100.00,KONEX,,,N,N,N,N, ,N,3500,200,2,6.06,3500,1,0.10,3500,3500,3500,3795,2805,3300,3500.00,0.00,0,0,3693,3496,3398,3201,3103,3447,3152,13,495,500,2110,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4645,-24.65,20230306,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240306,120902,57,100.00,KONEX,,,N,N,N,N, ,N,3500,200,2,6.06,3500,1,0.10,3500,3500,3500,3795,2805,3300,3500.00,0.00,0,0,3693,3496,3398,3201,3103,3447,3152,13,495,500,2110,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4645,-24.65,20230306,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240306,110859,57,100.00,KONEX,,,N,N,N,N, ,N,3500,200,2,6.06,3500,1,0.10,3500,3500,3500,3795,2805,3300,3500.00,0.00,0,0,3693,3496,3398,3201,3103,3447,3152,13,495,500,2110,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4645,-24.65,20230306,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240306,100840,57,100.00,KONEX,,,N,N,N,N, ,N,3500,200,2,6.06,3500,1,0.10,3500,3500,3500,3795,2805,3300,3500.00,0.00,0,0,3693,3496,3398,3201,3103,3447,3152,13,495,500,2110,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4645,-24.65,20230306,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240306,090856,57,100.00,KONEX,,,N,N,N,N, ,N,3500,200,2,6.06,3500,1,0.10,3500,3500,3500,3795,2805,3300,3500.00,0.00,0,0,3693,3496,3398,3201,3103,3447,3152,13,495,500,2110,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,3790,-7.65,20240219,3140,11.46,20240131,4645,-24.65,20230306,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240305,160853,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-300,5,-8.33,3433295,1010,101000.00,3400,3595,3300,4140,3060,3600,3399.30,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,85,-2.15,1.70,12,0.04,-1534.00,1937.00,4645,20230306,-28.96,2890,20230915,14.19,3790,-12.93,20240219,3140,5.10,20240131,4645,-28.96,20230306,2890,14.19,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240305,150852,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,3403595,1001,100100.00,3400,3595,3400,4140,3060,3600,3400.19,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.04,-1534.00,1937.00,4645,20230306,-22.60,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4645,-22.60,20230306,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240305,140841,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,3403595,1001,100100.00,3400,3595,3400,4140,3060,3600,3400.19,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.04,-1534.00,1937.00,4645,20230306,-22.60,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4645,-22.60,20230306,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240305,130843,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,3403595,1001,100100.00,3400,3595,3400,4140,3060,3600,3400.19,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.04,-1534.00,1937.00,4645,20230306,-22.60,2890,20230915,24.39,3790,-5.15,20240219,3140,14.49,20240131,4645,-22.60,20230306,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240305,120845,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240305,110846,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240305,100842,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240305,090842,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240304,160843,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,3600,1,0.00,3600,3600,3600,4130,3060,3595,3600.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240304,150839,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,3600,1,0.00,3600,3600,3600,4130,3060,3595,3600.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240304,140807,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,3600,1,0.00,3600,3600,3600,4130,3060,3595,3600.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240304,130833,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,3600,1,0.00,3600,3600,3600,4130,3060,3595,3600.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240304,120809,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,3600,1,0.00,3600,3600,3600,4130,3060,3595,3600.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240304,110827,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,3600,1,0.00,3600,3600,3600,4130,3060,3595,3600.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240304,100827,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,3600,1,0.00,3600,3600,3600,4130,3060,3595,3600.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240304,090829,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,3600,1,0.00,3600,3600,3600,4130,3060,3595,3600.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,3790,-5.01,20240219,3140,14.65,20240131,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N