KissMeData/390110/price/prices-20240401.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
20240430,161303,57,100.00,KONEX,,,N,N,N,N, ,N,1450,51,2,3.65,3280648,2648,264800.00,1480,1480,1190,1608,1190,1399,1238.92,0.00,0,0,1399,1399,1399,1399,1399,1399,1399,45,209,500,830,1,1,9087297,132,-3.94,4.98,12,0.03,-368.00,291.00,8460,20230503,-82.86,1016,20240422,42.72,2935,-50.60,20240108,1016,42.72,20240422,8460,-82.86,20230503,1016,42.72,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240430,151314,57,100.00,KONEX,,,N,N,N,N, ,N,1450,51,2,3.65,3280648,2648,264800.00,1480,1480,1190,1608,1190,1399,1238.92,0.00,0,0,1399,1399,1399,1399,1399,1399,1399,45,209,500,830,1,1,9087297,132,-3.94,4.98,12,0.03,-368.00,291.00,8460,20230503,-82.86,1016,20240422,42.72,2935,-50.60,20240108,1016,42.72,20240422,8460,-82.86,20230503,1016,42.72,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240430,141321,57,100.00,KONEX,,,N,N,N,N, ,N,1216,-183,5,-13.08,1866941,1552,155200.00,1480,1480,1190,1608,1190,1399,1202.93,0.00,0,0,1399,1399,1399,1399,1399,1399,1399,45,209,500,830,1,1,9087297,111,-3.30,4.18,12,0.02,-368.00,291.00,8460,20230503,-85.63,1016,20240422,19.69,2935,-58.57,20240108,1016,19.69,20240422,8460,-85.63,20230503,1016,19.69,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240430,131317,57,100.00,KONEX,,,N,N,N,N, ,N,1216,-183,5,-13.08,1866941,1552,155200.00,1480,1480,1190,1608,1190,1399,1202.93,0.00,0,0,1399,1399,1399,1399,1399,1399,1399,45,209,500,830,1,1,9087297,111,-3.30,4.18,12,0.02,-368.00,291.00,8460,20230503,-85.63,1016,20240422,19.69,2935,-58.57,20240108,1016,19.69,20240422,8460,-85.63,20230503,1016,19.69,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240430,121313,57,100.00,KONEX,,,N,N,N,N, ,N,1246,-153,5,-10.94,1731255,1438,143800.00,1480,1480,1190,1608,1190,1399,1203.93,0.00,0,0,1399,1399,1399,1399,1399,1399,1399,45,209,500,830,1,1,9087297,113,-3.39,4.28,12,0.02,-368.00,291.00,8460,20230503,-85.27,1016,20240422,22.64,2935,-57.55,20240108,1016,22.64,20240422,8460,-85.27,20230503,1016,22.64,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240430,111308,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,399135,328,32800.00,1480,1480,1199,1608,1190,1399,1216.88,0.00,0,0,1399,1399,1399,1399,1399,1399,1399,45,209,500,830,1,1,9087297,127,-3.80,4.81,12,0.00,-368.00,291.00,8460,20230503,-83.46,1016,20240422,37.70,2935,-52.33,20240108,1016,37.70,20240422,8460,-83.46,20230503,1016,37.70,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240430,101309,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,399135,328,32800.00,1480,1480,1199,1608,1190,1399,1216.88,0.00,0,0,1399,1399,1399,1399,1399,1399,1399,45,209,500,830,1,1,9087297,127,-3.80,4.81,12,0.00,-368.00,291.00,8460,20230503,-83.46,1016,20240422,37.70,2935,-52.33,20240108,1016,37.70,20240422,8460,-83.46,20230503,1016,37.70,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240430,091319,57,100.00,KONEX,,,N,N,N,N, ,N,1480,81,2,5.79,2960,2,200.00,1480,1480,1480,1608,1190,1399,1480.00,0.00,0,0,1399,1399,1399,1399,1399,1399,1399,45,209,500,830,1,1,9087297,134,-4.02,5.09,12,0.00,-368.00,291.00,8460,20230503,-82.51,1016,20240422,45.67,2935,-49.57,20240108,1016,45.67,20240422,8460,-82.51,20230503,1016,45.67,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240429,161258,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-46,5,-3.18,1399,1,50.00,1399,1399,1399,1661,1229,1445,1399.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,127,-3.80,4.81,12,0.00,-368.00,291.00,8550,20230421,-83.64,1016,20240422,37.70,2935,-52.33,20240108,1016,37.70,20240422,8460,-83.46,20230503,1016,37.70,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240429,151309,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-46,5,-3.18,1399,1,50.00,1399,1399,1399,1661,1229,1445,1399.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,127,-3.80,4.81,12,0.00,-368.00,291.00,8550,20230421,-83.64,1016,20240422,37.70,2935,-52.33,20240108,1016,37.70,20240422,8460,-83.46,20230503,1016,37.70,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240429,141221,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-46,5,-3.18,1399,1,50.00,1399,1399,1399,1661,1229,1445,1399.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,127,-3.80,4.81,12,0.00,-368.00,291.00,8550,20230421,-83.64,1016,20240422,37.70,2935,-52.33,20240108,1016,37.70,20240422,8460,-83.46,20230503,1016,37.70,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240429,131307,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-46,5,-3.18,1399,1,50.00,1399,1399,1399,1661,1229,1445,1399.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,127,-3.80,4.81,12,0.00,-368.00,291.00,8550,20230421,-83.64,1016,20240422,37.70,2935,-52.33,20240108,1016,37.70,20240422,8460,-83.46,20230503,1016,37.70,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240429,121307,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-46,5,-3.18,1399,1,50.00,1399,1399,1399,1661,1229,1445,1399.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,127,-3.80,4.81,12,0.00,-368.00,291.00,8550,20230421,-83.64,1016,20240422,37.70,2935,-52.33,20240108,1016,37.70,20240422,8460,-83.46,20230503,1016,37.70,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240429,111238,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-46,5,-3.18,1399,1,50.00,1399,1399,1399,1661,1229,1445,1399.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,127,-3.80,4.81,12,0.00,-368.00,291.00,8550,20230421,-83.64,1016,20240422,37.70,2935,-52.33,20240108,1016,37.70,20240422,8460,-83.46,20230503,1016,37.70,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240429,101306,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-46,5,-3.18,1399,1,50.00,1399,1399,1399,1661,1229,1445,1399.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,127,-3.80,4.81,12,0.00,-368.00,291.00,8550,20230421,-83.64,1016,20240422,37.70,2935,-52.33,20240108,1016,37.70,20240422,8460,-83.46,20230503,1016,37.70,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240429,091307,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-46,5,-3.18,1399,1,50.00,1399,1399,1399,1661,1229,1445,1399.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,127,-3.80,4.81,12,0.00,-368.00,291.00,8550,20230421,-83.64,1016,20240422,37.70,2935,-52.33,20240108,1016,37.70,20240422,8460,-83.46,20230503,1016,37.70,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240426,161301,57,100.00,KONEX,,,N,N,N,N, ,N,1445,187,2,14.86,2703,2,0.40,1258,1445,1258,1446,1070,1258,1351.50,0.00,0,0,1260,1258,1258,1256,1256,1259,1257,45,188,500,750,1,1,9087297,131,-3.93,4.97,12,0.00,-368.00,291.00,8550,20230421,-83.10,1016,20240422,42.22,2935,-50.77,20240108,1016,42.22,20240422,8460,-82.92,20230503,1016,42.22,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240426,151303,57,100.00,KONEX,,,N,N,N,N, ,N,1445,187,2,14.86,2703,2,0.40,1258,1445,1258,1446,1070,1258,1351.50,0.00,0,0,1260,1258,1258,1256,1256,1259,1257,45,188,500,750,1,1,9087297,131,-3.93,4.97,12,0.00,-368.00,291.00,8550,20230421,-83.10,1016,20240422,42.22,2935,-50.77,20240108,1016,42.22,20240422,8460,-82.92,20230503,1016,42.22,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240426,141301,57,100.00,KONEX,,,N,N,N,N, ,N,1445,187,2,14.86,2703,2,0.40,1258,1445,1258,1446,1070,1258,1351.50,0.00,0,0,1260,1258,1258,1256,1256,1259,1257,45,188,500,750,1,1,9087297,131,-3.93,4.97,12,0.00,-368.00,291.00,8550,20230421,-83.10,1016,20240422,42.22,2935,-50.77,20240108,1016,42.22,20240422,8460,-82.92,20230503,1016,42.22,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240426,131301,57,100.00,KONEX,,,N,N,N,N, ,N,1445,187,2,14.86,2703,2,0.40,1258,1445,1258,1446,1070,1258,1351.50,0.00,0,0,1260,1258,1258,1256,1256,1259,1257,45,188,500,750,1,1,9087297,131,-3.93,4.97,12,0.00,-368.00,291.00,8550,20230421,-83.10,1016,20240422,42.22,2935,-50.77,20240108,1016,42.22,20240422,8460,-82.92,20230503,1016,42.22,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240426,121300,57,100.00,KONEX,,,N,N,N,N, ,N,1445,187,2,14.86,2703,2,0.40,1258,1445,1258,1446,1070,1258,1351.50,0.00,0,0,1260,1258,1258,1256,1256,1259,1257,45,188,500,750,1,1,9087297,131,-3.93,4.97,12,0.00,-368.00,291.00,8550,20230421,-83.10,1016,20240422,42.22,2935,-50.77,20240108,1016,42.22,20240422,8460,-82.92,20230503,1016,42.22,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240426,111254,57,100.00,KONEX,,,N,N,N,N, ,N,1445,187,2,14.86,2703,2,0.40,1258,1445,1258,1446,1070,1258,1351.50,0.00,0,0,1260,1258,1258,1256,1256,1259,1257,45,188,500,750,1,1,9087297,131,-3.93,4.97,12,0.00,-368.00,291.00,8550,20230421,-83.10,1016,20240422,42.22,2935,-50.77,20240108,1016,42.22,20240422,8460,-82.92,20230503,1016,42.22,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240426,101258,57,100.00,KONEX,,,N,N,N,N, ,N,1445,187,2,14.86,2703,2,0.40,1258,1445,1258,1446,1070,1258,1351.50,0.00,0,0,1260,1258,1258,1256,1256,1259,1257,45,188,500,750,1,1,9087297,131,-3.93,4.97,12,0.00,-368.00,291.00,8550,20230421,-83.10,1016,20240422,42.22,2935,-50.77,20240108,1016,42.22,20240422,8460,-82.92,20230503,1016,42.22,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240426,091303,57,100.00,KONEX,,,N,N,N,N, ,N,1258,0,3,0.00,1258,1,0.20,1258,1258,1258,1446,1070,1258,1258.00,0.00,0,0,1260,1258,1258,1256,1256,1259,1257,45,188,500,750,1,1,9087297,114,-3.42,4.32,12,0.00,-368.00,291.00,8550,20230421,-85.29,1016,20240422,23.82,2935,-57.14,20240108,1016,23.82,20240422,8460,-85.13,20230503,1016,23.82,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240425,161253,57,100.00,KONEX,,,N,N,N,N, ,N,1258,-222,4,-15.00,632518,502,278.89,1260,1260,1258,1702,1258,1480,1260.00,0.00,0,0,1730,1605,1355,1230,980,1667,1292,45,222,500,880,1,1,9087297,114,-3.42,4.32,12,0.01,-368.00,291.00,8550,20230421,-85.29,1016,20240422,23.82,2935,-57.14,20240108,1016,23.82,20240422,8460,-85.13,20230503,1016,23.82,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240425,151258,57,100.00,KONEX,,,N,N,N,N, ,N,1258,-222,4,-15.00,632518,502,278.89,1260,1260,1258,1702,1258,1480,1260.00,0.00,0,0,1730,1605,1355,1230,980,1667,1292,45,222,500,880,1,1,9087297,114,-3.42,4.32,12,0.01,-368.00,291.00,8550,20230421,-85.29,1016,20240422,23.82,2935,-57.14,20240108,1016,23.82,20240422,8460,-85.13,20230503,1016,23.82,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240425,141255,57,100.00,KONEX,,,N,N,N,N, ,N,1258,-222,4,-15.00,632518,502,278.89,1260,1260,1258,1702,1258,1480,1260.00,0.00,0,0,1730,1605,1355,1230,980,1667,1292,45,222,500,880,1,1,9087297,114,-3.42,4.32,12,0.01,-368.00,291.00,8550,20230421,-85.29,1016,20240422,23.82,2935,-57.14,20240108,1016,23.82,20240422,8460,-85.13,20230503,1016,23.82,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240425,131255,57,100.00,KONEX,,,N,N,N,N, ,N,1260,-220,5,-14.86,631260,501,278.33,1260,1260,1260,1702,1258,1480,1260.00,0.00,0,0,1730,1605,1355,1230,980,1667,1292,45,222,500,880,1,1,9087297,114,-3.42,4.33,12,0.01,-368.00,291.00,8550,20230421,-85.26,1016,20240422,24.02,2935,-57.07,20240108,1016,24.02,20240422,8460,-85.11,20230503,1016,24.02,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240425,121251,57,100.00,KONEX,,,N,N,N,N, ,N,1260,-220,5,-14.86,631260,501,278.33,1260,1260,1260,1702,1258,1480,1260.00,0.00,0,0,1730,1605,1355,1230,980,1667,1292,45,222,500,880,1,1,9087297,114,-3.42,4.33,12,0.01,-368.00,291.00,8550,20230421,-85.26,1016,20240422,24.02,2935,-57.07,20240108,1016,24.02,20240422,8460,-85.11,20230503,1016,24.02,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240425,111253,57,100.00,KONEX,,,N,N,N,N, ,N,1260,-220,5,-14.86,631260,501,278.33,1260,1260,1260,1702,1258,1480,1260.00,0.00,0,0,1730,1605,1355,1230,980,1667,1292,45,222,500,880,1,1,9087297,114,-3.42,4.33,12,0.01,-368.00,291.00,8550,20230421,-85.26,1016,20240422,24.02,2935,-57.07,20240108,1016,24.02,20240422,8460,-85.11,20230503,1016,24.02,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240425,101253,57,100.00,KONEX,,,N,N,N,N, ,N,1260,-220,5,-14.86,631260,501,278.33,1260,1260,1260,1702,1258,1480,1260.00,0.00,0,0,1730,1605,1355,1230,980,1667,1292,45,222,500,880,1,1,9087297,114,-3.42,4.33,12,0.01,-368.00,291.00,8550,20230421,-85.26,1016,20240422,24.02,2935,-57.07,20240108,1016,24.02,20240422,8460,-85.11,20230503,1016,24.02,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240425,091258,57,100.00,KONEX,,,N,N,N,N, ,N,1260,-220,5,-14.86,631260,501,278.33,1260,1260,1260,1702,1258,1480,1260.00,0.00,0,0,1730,1605,1355,1230,980,1667,1292,45,222,500,880,1,1,9087297,114,-3.42,4.33,12,0.01,-368.00,291.00,8550,20230421,-85.26,1016,20240422,24.02,2935,-57.07,20240108,1016,24.02,20240422,8460,-85.11,20230503,1016,24.02,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240424,161233,57,100.00,KONEX,,,N,N,N,N, ,N,1480,181,2,13.93,199673,180,782.61,1309,1480,1105,1493,1105,1299,1109.29,0.00,0,0,1345,1321,1275,1251,1205,1334,1264,45,194,500,770,1,1,9087297,134,-4.02,5.09,12,0.00,-368.00,291.00,8750,20230418,-83.09,1016,20240422,45.67,2935,-49.57,20240108,1016,45.67,20240422,8460,-82.51,20230503,1016,45.67,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240424,151251,57,100.00,KONEX,,,N,N,N,N, ,N,1480,181,2,13.93,199673,180,782.61,1309,1480,1105,1493,1105,1299,1109.29,0.00,0,0,1345,1321,1275,1251,1205,1334,1264,45,194,500,770,1,1,9087297,134,-4.02,5.09,12,0.00,-368.00,291.00,8750,20230418,-83.09,1016,20240422,45.67,2935,-49.57,20240108,1016,45.67,20240422,8460,-82.51,20230503,1016,45.67,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240424,141252,57,100.00,KONEX,,,N,N,N,N, ,N,1480,181,2,13.93,199673,180,782.61,1309,1480,1105,1493,1105,1299,1109.29,0.00,0,0,1345,1321,1275,1251,1205,1334,1264,45,194,500,770,1,1,9087297,134,-4.02,5.09,12,0.00,-368.00,291.00,8750,20230418,-83.09,1016,20240422,45.67,2935,-49.57,20240108,1016,45.67,20240422,8460,-82.51,20230503,1016,45.67,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240424,131255,57,100.00,KONEX,,,N,N,N,N, ,N,1480,181,2,13.93,199673,180,782.61,1309,1480,1105,1493,1105,1299,1109.29,0.00,0,0,1345,1321,1275,1251,1205,1334,1264,45,194,500,770,1,1,9087297,134,-4.02,5.09,12,0.00,-368.00,291.00,8750,20230418,-83.09,1016,20240422,45.67,2935,-49.57,20240108,1016,45.67,20240422,8460,-82.51,20230503,1016,45.67,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240424,121249,57,100.00,KONEX,,,N,N,N,N, ,N,1480,181,2,13.93,199673,180,782.61,1309,1480,1105,1493,1105,1299,1109.29,0.00,0,0,1345,1321,1275,1251,1205,1334,1264,45,194,500,770,1,1,9087297,134,-4.02,5.09,12,0.00,-368.00,291.00,8750,20230418,-83.09,1016,20240422,45.67,2935,-49.57,20240108,1016,45.67,20240422,8460,-82.51,20230503,1016,45.67,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240424,111247,57,100.00,KONEX,,,N,N,N,N, ,N,1309,10,2,0.77,1309,1,4.35,1309,1309,1309,1493,1105,1299,1309.00,0.00,0,0,1345,1321,1275,1251,1205,1334,1264,45,194,500,770,1,1,9087297,119,-3.56,4.50,12,0.00,-368.00,291.00,8750,20230418,-85.04,1016,20240422,28.84,2935,-55.40,20240108,1016,28.84,20240422,8460,-84.53,20230503,1016,28.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240424,101244,57,100.00,KONEX,,,N,N,N,N, ,N,1309,10,2,0.77,1309,1,4.35,1309,1309,1309,1493,1105,1299,1309.00,0.00,0,0,1345,1321,1275,1251,1205,1334,1264,45,194,500,770,1,1,9087297,119,-3.56,4.50,12,0.00,-368.00,291.00,8750,20230418,-85.04,1016,20240422,28.84,2935,-55.40,20240108,1016,28.84,20240422,8460,-84.53,20230503,1016,28.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240424,091249,57,100.00,KONEX,,,N,N,N,N, ,N,1309,10,2,0.77,1309,1,4.35,1309,1309,1309,1493,1105,1299,1309.00,0.00,0,0,1345,1321,1275,1251,1205,1334,1264,45,194,500,770,1,1,9087297,119,-3.56,4.50,12,0.00,-368.00,291.00,8750,20230418,-85.04,1016,20240422,28.84,2935,-55.40,20240108,1016,28.84,20240422,8460,-84.53,20230503,1016,28.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240423,161213,57,100.00,KONEX,,,N,N,N,N, ,N,1299,119,2,10.08,28337,23,10.22,1229,1299,1229,1357,1003,1180,1232.04,0.00,0,0,1342,1260,1138,1056,934,1200,996,45,177,500,700,1,1,9087297,118,-3.53,4.46,12,0.00,-368.00,291.00,8770,20230417,-85.19,1016,20240422,27.85,2935,-55.74,20240108,1016,27.85,20240422,8460,-84.65,20230503,1016,27.85,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240423,151244,57,100.00,KONEX,,,N,N,N,N, ,N,1299,119,2,10.08,28337,23,10.22,1229,1299,1229,1357,1003,1180,1232.04,0.00,0,0,1342,1260,1138,1056,934,1200,996,45,177,500,700,1,1,9087297,118,-3.53,4.46,12,0.00,-368.00,291.00,8770,20230417,-85.19,1016,20240422,27.85,2935,-55.74,20240108,1016,27.85,20240422,8460,-84.65,20230503,1016,27.85,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240423,141242,57,100.00,KONEX,,,N,N,N,N, ,N,1229,49,2,4.15,27038,22,9.78,1229,1229,1229,1357,1003,1180,1229.00,0.00,0,0,1342,1260,1138,1056,934,1200,996,45,177,500,700,1,1,9087297,112,-3.34,4.22,12,0.00,-368.00,291.00,8770,20230417,-85.99,1016,20240422,20.96,2935,-58.13,20240108,1016,20.96,20240422,8460,-85.47,20230503,1016,20.96,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240423,131241,57,100.00,KONEX,,,N,N,N,N, ,N,1229,49,2,4.15,27038,22,9.78,1229,1229,1229,1357,1003,1180,1229.00,0.00,0,0,1342,1260,1138,1056,934,1200,996,45,177,500,700,1,1,9087297,112,-3.34,4.22,12,0.00,-368.00,291.00,8770,20230417,-85.99,1016,20240422,20.96,2935,-58.13,20240108,1016,20.96,20240422,8460,-85.47,20230503,1016,20.96,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240423,121239,57,100.00,KONEX,,,N,N,N,N, ,N,1229,49,2,4.15,27038,22,9.78,1229,1229,1229,1357,1003,1180,1229.00,0.00,0,0,1342,1260,1138,1056,934,1200,996,45,177,500,700,1,1,9087297,112,-3.34,4.22,12,0.00,-368.00,291.00,8770,20230417,-85.99,1016,20240422,20.96,2935,-58.13,20240108,1016,20.96,20240422,8460,-85.47,20230503,1016,20.96,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240423,111241,57,100.00,KONEX,,,N,N,N,N, ,N,1229,49,2,4.15,27038,22,9.78,1229,1229,1229,1357,1003,1180,1229.00,0.00,0,0,1342,1260,1138,1056,934,1200,996,45,177,500,700,1,1,9087297,112,-3.34,4.22,12,0.00,-368.00,291.00,8770,20230417,-85.99,1016,20240422,20.96,2935,-58.13,20240108,1016,20.96,20240422,8460,-85.47,20230503,1016,20.96,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240423,101238,57,100.00,KONEX,,,N,N,N,N, ,N,1229,49,2,4.15,27038,22,9.78,1229,1229,1229,1357,1003,1180,1229.00,0.00,0,0,1342,1260,1138,1056,934,1200,996,45,177,500,700,1,1,9087297,112,-3.34,4.22,12,0.00,-368.00,291.00,8770,20230417,-85.99,1016,20240422,20.96,2935,-58.13,20240108,1016,20.96,20240422,8460,-85.47,20230503,1016,20.96,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240423,091241,57,100.00,KONEX,,,N,N,N,N, ,N,1229,49,2,4.15,27038,22,9.78,1229,1229,1229,1357,1003,1180,1229.00,0.00,0,0,1342,1260,1138,1056,934,1200,996,45,177,500,700,1,1,9087297,112,-3.34,4.22,12,0.00,-368.00,291.00,8770,20230417,-85.99,1016,20240422,20.96,2935,-58.13,20240108,1016,20.96,20240422,8460,-85.47,20230503,1016,20.96,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240422,161235,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1180,-15,5,-1.26,231702,225,16.97,1220,1220,1016,1374,1016,1195,1029.79,0.00,0,0,1511,1353,1242,1084,973,1297,1028,45,179,500,710,1,1,9087297,107,-3.21,4.05,12,0.00,-368.00,291.00,8770,20230417,-86.55,1016,20240422,16.14,2935,-59.80,20240108,1016,16.14,20240422,8460,-86.05,20230503,1016,16.14,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240422,151233,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1180,-15,5,-1.26,231702,225,16.97,1220,1220,1016,1374,1016,1195,1029.79,0.00,0,0,1511,1353,1242,1084,973,1297,1028,45,179,500,710,1,1,9087297,107,-3.21,4.05,12,0.00,-368.00,291.00,8770,20230417,-86.55,1016,20240422,16.14,2935,-59.80,20240108,1016,16.14,20240422,8460,-86.05,20230503,1016,16.14,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240422,141235,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1180,-15,5,-1.26,231702,225,16.97,1220,1220,1016,1374,1016,1195,1029.79,0.00,0,0,1511,1353,1242,1084,973,1297,1028,45,179,500,710,1,1,9087297,107,-3.21,4.05,12,0.00,-368.00,291.00,8770,20230417,-86.55,1016,20240422,16.14,2935,-59.80,20240108,1016,16.14,20240422,8460,-86.05,20230503,1016,16.14,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240422,131231,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1180,-15,5,-1.26,231702,225,16.97,1220,1220,1016,1374,1016,1195,1029.79,0.00,0,0,1511,1353,1242,1084,973,1297,1028,45,179,500,710,1,1,9087297,107,-3.21,4.05,12,0.00,-368.00,291.00,8770,20230417,-86.55,1016,20240422,16.14,2935,-59.80,20240108,1016,16.14,20240422,8460,-86.05,20230503,1016,16.14,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240422,121230,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1180,-15,5,-1.26,231702,225,16.97,1220,1220,1016,1374,1016,1195,1029.79,0.00,0,0,1511,1353,1242,1084,973,1297,1028,45,179,500,710,1,1,9087297,107,-3.21,4.05,12,0.00,-368.00,291.00,8770,20230417,-86.55,1016,20240422,16.14,2935,-59.80,20240108,1016,16.14,20240422,8460,-86.05,20230503,1016,16.14,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240422,111233,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1180,-15,5,-1.26,231702,225,16.97,1220,1220,1016,1374,1016,1195,1029.79,0.00,0,0,1511,1353,1242,1084,973,1297,1028,45,179,500,710,1,1,9087297,107,-3.21,4.05,12,0.00,-368.00,291.00,8770,20230417,-86.55,1016,20240422,16.14,2935,-59.80,20240108,1016,16.14,20240422,8460,-86.05,20230503,1016,16.14,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240422,101233,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1180,-15,5,-1.26,231702,225,16.97,1220,1220,1016,1374,1016,1195,1029.79,0.00,0,0,1511,1353,1242,1084,973,1297,1028,45,179,500,710,1,1,9087297,107,-3.21,4.05,12,0.00,-368.00,291.00,8770,20230417,-86.55,1016,20240422,16.14,2935,-59.80,20240108,1016,16.14,20240422,8460,-86.05,20230503,1016,16.14,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240422,091234,57,100.00,KONEX,,,N,N,N,N, ,N,1195,0,3,0.00,0,0,0.00,0,0,0,1374,1016,1195,0.00,0.00,0,0,1511,1353,1242,1084,973,1297,1028,45,179,500,710,1,1,9087297,109,-3.25,4.11,12,0.00,-368.00,291.00,8770,20230417,-86.37,1120,20240206,6.70,2935,-59.28,20240108,1120,6.70,20240206,8460,-85.87,20230503,1120,6.70,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240419,161136,57,100.00,KONEX,,,N,N,N,N, ,N,1195,-135,5,-10.15,1538423,1326,221.37,1400,1400,1131,1529,1131,1330,1160.20,0.00,0,0,1578,1454,1367,1243,1156,1410,1199,45,199,500,790,1,1,9087297,109,-3.25,4.11,12,0.01,-368.00,291.00,8830,20230413,-86.47,1120,20240206,6.70,2935,-59.28,20240108,1120,6.70,20240206,8550,-86.02,20230421,1120,6.70,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240419,151143,57,100.00,KONEX,,,N,N,N,N, ,N,1195,-135,5,-10.15,1538423,1326,221.37,1400,1400,1131,1529,1131,1330,1160.20,0.00,0,0,1578,1454,1367,1243,1156,1410,1199,45,199,500,790,1,1,9087297,109,-3.25,4.11,12,0.01,-368.00,291.00,8830,20230413,-86.47,1120,20240206,6.70,2935,-59.28,20240108,1120,6.70,20240206,8550,-86.02,20230421,1120,6.70,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240419,141135,57,100.00,KONEX,,,N,N,N,N, ,N,1205,-125,5,-9.40,1514523,1306,218.03,1400,1400,1131,1529,1131,1330,1159.67,0.00,0,0,1578,1454,1367,1243,1156,1410,1199,45,199,500,790,1,1,9087297,110,-3.27,4.14,12,0.01,-368.00,291.00,8830,20230413,-86.35,1120,20240206,7.59,2935,-58.94,20240108,1120,7.59,20240206,8550,-85.91,20230421,1120,7.59,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240419,131137,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-131,5,-9.85,799397,706,117.86,1400,1400,1131,1529,1131,1330,1132.29,0.00,0,0,1578,1454,1367,1243,1156,1410,1199,45,199,500,790,1,1,9087297,109,-3.26,4.12,12,0.01,-368.00,291.00,8830,20230413,-86.42,1120,20240206,7.05,2935,-59.15,20240108,1120,7.05,20240206,8550,-85.98,20230421,1120,7.05,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240419,121130,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-131,5,-9.85,799397,706,117.86,1400,1400,1131,1529,1131,1330,1132.29,0.00,0,0,1578,1454,1367,1243,1156,1410,1199,45,199,500,790,1,1,9087297,109,-3.26,4.12,12,0.01,-368.00,291.00,8830,20230413,-86.42,1120,20240206,7.05,2935,-59.15,20240108,1120,7.05,20240206,8550,-85.98,20230421,1120,7.05,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240419,111147,57,100.00,KONEX,,,N,N,N,N, ,N,1225,-105,5,-7.89,458898,405,67.61,1400,1400,1131,1529,1131,1330,1133.08,0.00,0,0,1578,1454,1367,1243,1156,1410,1199,45,199,500,790,1,1,9087297,111,-3.33,4.21,12,0.00,-368.00,291.00,8830,20230413,-86.13,1120,20240206,9.38,2935,-58.26,20240108,1120,9.38,20240206,8550,-85.67,20230421,1120,9.38,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240419,101139,57,100.00,KONEX,,,N,N,N,N, ,N,1225,-105,5,-7.89,458898,405,67.61,1400,1400,1131,1529,1131,1330,1133.08,0.00,0,0,1578,1454,1367,1243,1156,1410,1199,45,199,500,790,1,1,9087297,111,-3.33,4.21,12,0.00,-368.00,291.00,8830,20230413,-86.13,1120,20240206,9.38,2935,-58.26,20240108,1120,9.38,20240206,8550,-85.67,20230421,1120,9.38,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240419,091131,57,100.00,KONEX,,,N,N,N,N, ,N,1400,70,2,5.26,2800,2,0.33,1400,1400,1400,1529,1131,1330,1400.00,0.00,0,0,1578,1454,1367,1243,1156,1410,1199,45,199,500,790,1,1,9087297,127,-3.80,4.81,12,0.00,-368.00,291.00,8830,20230413,-84.14,1120,20240206,25.00,2935,-52.30,20240108,1120,25.00,20240206,8550,-83.63,20230421,1120,25.00,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240418,161132,57,100.00,KONEX,,,N,N,N,N, ,N,1330,-159,5,-10.68,772921,599,59900.00,1491,1491,1280,1712,1266,1489,1290.35,0.00,0,0,1489,1489,1489,1489,1489,1489,1489,45,223,500,890,1,1,9087297,121,-3.61,4.57,12,0.01,-368.00,291.00,8830,20230412,-84.94,1120,20240206,18.75,2935,-54.68,20240108,1120,18.75,20240206,8750,-84.80,20230418,1120,18.75,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240418,151129,57,100.00,KONEX,,,N,N,N,N, ,N,1330,-159,5,-10.68,772921,599,59900.00,1491,1491,1280,1712,1266,1489,1290.35,0.00,0,0,1489,1489,1489,1489,1489,1489,1489,45,223,500,890,1,1,9087297,121,-3.61,4.57,12,0.01,-368.00,291.00,8830,20230412,-84.94,1120,20240206,18.75,2935,-54.68,20240108,1120,18.75,20240206,8750,-84.80,20230418,1120,18.75,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240418,141138,57,100.00,KONEX,,,N,N,N,N, ,N,1330,-159,5,-10.68,772921,599,59900.00,1491,1491,1280,1712,1266,1489,1290.35,0.00,0,0,1489,1489,1489,1489,1489,1489,1489,45,223,500,890,1,1,9087297,121,-3.61,4.57,12,0.01,-368.00,291.00,8830,20230412,-84.94,1120,20240206,18.75,2935,-54.68,20240108,1120,18.75,20240206,8750,-84.80,20230418,1120,18.75,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240418,131127,57,100.00,KONEX,,,N,N,N,N, ,N,1330,-159,5,-10.68,772921,599,59900.00,1491,1491,1280,1712,1266,1489,1290.35,0.00,0,0,1489,1489,1489,1489,1489,1489,1489,45,223,500,890,1,1,9087297,121,-3.61,4.57,12,0.01,-368.00,291.00,8830,20230412,-84.94,1120,20240206,18.75,2935,-54.68,20240108,1120,18.75,20240206,8750,-84.80,20230418,1120,18.75,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240418,121129,57,100.00,KONEX,,,N,N,N,N, ,N,1330,-159,5,-10.68,772921,599,59900.00,1491,1491,1280,1712,1266,1489,1290.35,0.00,0,0,1489,1489,1489,1489,1489,1489,1489,45,223,500,890,1,1,9087297,121,-3.61,4.57,12,0.01,-368.00,291.00,8830,20230412,-84.94,1120,20240206,18.75,2935,-54.68,20240108,1120,18.75,20240206,8750,-84.80,20230418,1120,18.75,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240418,111135,57,100.00,KONEX,,,N,N,N,N, ,N,1330,-159,5,-10.68,772921,599,59900.00,1491,1491,1280,1712,1266,1489,1290.35,0.00,0,0,1489,1489,1489,1489,1489,1489,1489,45,223,500,890,1,1,9087297,121,-3.61,4.57,12,0.01,-368.00,291.00,8830,20230412,-84.94,1120,20240206,18.75,2935,-54.68,20240108,1120,18.75,20240206,8750,-84.80,20230418,1120,18.75,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240418,101130,57,100.00,KONEX,,,N,N,N,N, ,N,1330,-159,5,-10.68,772921,599,59900.00,1491,1491,1280,1712,1266,1489,1290.35,0.00,0,0,1489,1489,1489,1489,1489,1489,1489,45,223,500,890,1,1,9087297,121,-3.61,4.57,12,0.01,-368.00,291.00,8830,20230412,-84.94,1120,20240206,18.75,2935,-54.68,20240108,1120,18.75,20240206,8750,-84.80,20230418,1120,18.75,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240418,091127,57,100.00,KONEX,,,N,N,N,N, ,N,1491,2,2,0.13,1491,1,100.00,1491,1491,1491,1712,1266,1489,1491.00,0.00,0,0,1489,1489,1489,1489,1489,1489,1489,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230412,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8750,-82.96,20230418,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240417,161118,57,100.00,KONEX,,,N,N,N,N, ,N,1489,99,2,7.12,1489,1,0.09,1489,1489,1489,1598,1182,1390,1489.00,0.00,0,0,1606,1498,1383,1275,1160,1440,1217,45,208,500,830,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.14,1120,20240206,32.95,2935,-49.27,20240108,1120,32.95,20240206,8770,-83.02,20230417,1120,32.95,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240417,151136,57,100.00,KONEX,,,N,N,N,N, ,N,1489,99,2,7.12,1489,1,0.09,1489,1489,1489,1598,1182,1390,1489.00,0.00,0,0,1606,1498,1383,1275,1160,1440,1217,45,208,500,830,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.14,1120,20240206,32.95,2935,-49.27,20240108,1120,32.95,20240206,8770,-83.02,20230417,1120,32.95,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240417,141133,57,100.00,KONEX,,,N,N,N,N, ,N,1489,99,2,7.12,1489,1,0.09,1489,1489,1489,1598,1182,1390,1489.00,0.00,0,0,1606,1498,1383,1275,1160,1440,1217,45,208,500,830,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.14,1120,20240206,32.95,2935,-49.27,20240108,1120,32.95,20240206,8770,-83.02,20230417,1120,32.95,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240417,131134,57,100.00,KONEX,,,N,N,N,N, ,N,1489,99,2,7.12,1489,1,0.09,1489,1489,1489,1598,1182,1390,1489.00,0.00,0,0,1606,1498,1383,1275,1160,1440,1217,45,208,500,830,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.14,1120,20240206,32.95,2935,-49.27,20240108,1120,32.95,20240206,8770,-83.02,20230417,1120,32.95,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240417,121134,57,100.00,KONEX,,,N,N,N,N, ,N,1489,99,2,7.12,1489,1,0.09,1489,1489,1489,1598,1182,1390,1489.00,0.00,0,0,1606,1498,1383,1275,1160,1440,1217,45,208,500,830,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.14,1120,20240206,32.95,2935,-49.27,20240108,1120,32.95,20240206,8770,-83.02,20230417,1120,32.95,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240417,111139,57,100.00,KONEX,,,N,N,N,N, ,N,1489,99,2,7.12,1489,1,0.09,1489,1489,1489,1598,1182,1390,1489.00,0.00,0,0,1606,1498,1383,1275,1160,1440,1217,45,208,500,830,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.14,1120,20240206,32.95,2935,-49.27,20240108,1120,32.95,20240206,8770,-83.02,20230417,1120,32.95,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240417,101128,57,100.00,KONEX,,,N,N,N,N, ,N,1489,99,2,7.12,1489,1,0.09,1489,1489,1489,1598,1182,1390,1489.00,0.00,0,0,1606,1498,1383,1275,1160,1440,1217,45,208,500,830,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.14,1120,20240206,32.95,2935,-49.27,20240108,1120,32.95,20240206,8770,-83.02,20230417,1120,32.95,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240417,091124,57,100.00,KONEX,,,N,N,N,N, ,N,1489,99,2,7.12,1489,1,0.09,1489,1489,1489,1598,1182,1390,1489.00,0.00,0,0,1606,1498,1383,1275,1160,1440,1217,45,208,500,830,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.14,1120,20240206,32.95,2935,-49.27,20240108,1120,32.95,20240206,8770,-83.02,20230417,1120,32.95,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240416,161130,57,100.00,KONEX,,,N,N,N,N, ,N,1390,-101,5,-6.77,1348653,1058,105800.00,1491,1491,1268,1714,1268,1491,1274.72,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,126,-3.78,4.78,12,0.01,-368.00,291.00,8830,20230411,-84.26,1120,20240206,24.11,2935,-52.64,20240108,1120,24.11,20240206,8770,-84.15,20230417,1120,24.11,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240416,151128,57,100.00,KONEX,,,N,N,N,N, ,N,1390,-101,5,-6.77,1348653,1058,105800.00,1491,1491,1268,1714,1268,1491,1274.72,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,126,-3.78,4.78,12,0.01,-368.00,291.00,8830,20230411,-84.26,1120,20240206,24.11,2935,-52.64,20240108,1120,24.11,20240206,8770,-84.15,20230417,1120,24.11,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240416,141130,57,100.00,KONEX,,,N,N,N,N, ,N,1268,-223,4,-14.96,960163,757,75700.00,1491,1491,1268,1714,1268,1491,1268.38,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,115,-3.45,4.36,12,0.01,-368.00,291.00,8830,20230411,-85.64,1120,20240206,13.21,2935,-56.80,20240108,1120,13.21,20240206,8770,-85.54,20230417,1120,13.21,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240416,131125,57,100.00,KONEX,,,N,N,N,N, ,N,1288,-203,5,-13.62,842239,664,66400.00,1491,1491,1268,1714,1268,1491,1268.43,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,117,-3.50,4.43,12,0.01,-368.00,291.00,8830,20230411,-85.41,1120,20240206,15.00,2935,-56.12,20240108,1120,15.00,20240206,8770,-85.31,20230417,1120,15.00,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240416,121129,57,100.00,KONEX,,,N,N,N,N, ,N,1288,-203,5,-13.62,842239,664,66400.00,1491,1491,1268,1714,1268,1491,1268.43,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,117,-3.50,4.43,12,0.01,-368.00,291.00,8830,20230411,-85.41,1120,20240206,15.00,2935,-56.12,20240108,1120,15.00,20240206,8770,-85.31,20230417,1120,15.00,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240416,111123,57,100.00,KONEX,,,N,N,N,N, ,N,1290,-201,5,-13.48,370523,292,29200.00,1491,1491,1268,1714,1268,1491,1268.91,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,117,-3.51,4.43,12,0.00,-368.00,291.00,8830,20230411,-85.39,1120,20240206,15.18,2935,-56.05,20240108,1120,15.18,20240206,8770,-85.29,20230417,1120,15.18,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240416,101115,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,1491,1,100.00,1491,1491,1491,1714,1268,1491,1491.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8770,-83.00,20230417,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240416,091116,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,1491,1,100.00,1491,1491,1491,1714,1268,1491,1491.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8770,-83.00,20230417,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240415,161113,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,1491,1,100.00,1491,1491,1491,1714,1268,1491,1491.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8770,-83.00,20230417,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240415,151119,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,1491,1,100.00,1491,1491,1491,1714,1268,1491,1491.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8770,-83.00,20230417,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240415,141112,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,1491,1,100.00,1491,1491,1491,1714,1268,1491,1491.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8770,-83.00,20230417,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240415,131058,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,1491,1,100.00,1491,1491,1491,1714,1268,1491,1491.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8770,-83.00,20230417,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240415,121116,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,1491,1,100.00,1491,1491,1491,1714,1268,1491,1491.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8770,-83.00,20230417,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240415,111115,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,1491,1,100.00,1491,1491,1491,1714,1268,1491,1491.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8770,-83.00,20230417,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240415,101108,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,1491,1,100.00,1491,1491,1491,1714,1268,1491,1491.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8770,-83.00,20230417,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240415,091116,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,1491,1,100.00,1491,1491,1491,1714,1268,1491,1491.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8770,-83.00,20230417,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240412,161106,57,100.00,KONEX,,,N,N,N,N, ,N,1491,1,2,0.07,1491,1,100.00,1491,1491,1491,1713,1267,1490,1491.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230412,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240412,151112,57,100.00,KONEX,,,N,N,N,N, ,N,1491,1,2,0.07,1491,1,100.00,1491,1491,1491,1713,1267,1490,1491.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230412,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240412,141107,57,100.00,KONEX,,,N,N,N,N, ,N,1491,1,2,0.07,1491,1,100.00,1491,1491,1491,1713,1267,1490,1491.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230412,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240412,131056,57,100.00,KONEX,,,N,N,N,N, ,N,1491,1,2,0.07,1491,1,100.00,1491,1491,1491,1713,1267,1490,1491.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230412,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240412,121102,57,100.00,KONEX,,,N,N,N,N, ,N,1491,1,2,0.07,1491,1,100.00,1491,1491,1491,1713,1267,1490,1491.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230412,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240412,111101,57,100.00,KONEX,,,N,N,N,N, ,N,1491,1,2,0.07,1491,1,100.00,1491,1491,1491,1713,1267,1490,1491.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230412,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240412,101103,57,100.00,KONEX,,,N,N,N,N, ,N,1491,1,2,0.07,1491,1,100.00,1491,1491,1491,1713,1267,1490,1491.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230412,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240412,091104,57,100.00,KONEX,,,N,N,N,N, ,N,1491,1,2,0.07,1491,1,100.00,1491,1491,1491,1713,1267,1490,1491.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230411,-83.11,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230412,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240411,161100,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,1490,1,100.00,1490,1490,1490,1713,1267,1490,1490.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230405,-83.13,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240411,151102,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,1490,1,100.00,1490,1490,1490,1713,1267,1490,1490.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230405,-83.13,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240411,141100,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,1490,1,100.00,1490,1490,1490,1713,1267,1490,1490.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230405,-83.13,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240411,131046,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,1490,1,100.00,1490,1490,1490,1713,1267,1490,1490.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230405,-83.13,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240411,121102,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,1490,1,100.00,1490,1490,1490,1713,1267,1490,1490.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230405,-83.13,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240411,111051,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,1490,1,100.00,1490,1490,1490,1713,1267,1490,1490.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230405,-83.13,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240411,101057,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,1490,1,100.00,1490,1490,1490,1713,1267,1490,1490.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230405,-83.13,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240411,091057,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,1490,1,100.00,1490,1490,1490,1713,1267,1490,1490.00,0.00,0,0,1490,1490,1490,1490,1490,1490,1490,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8830,20230405,-83.13,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240409,161040,57,100.00,KONEX,,,N,N,N,N, ,N,1490,2,2,0.13,1490,1,0.00,1490,1490,1490,1711,1265,1488,1490.00,0.00,0,0,1488,1488,1488,1488,1488,1488,1488,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240409,151044,57,100.00,KONEX,,,N,N,N,N, ,N,1490,2,2,0.13,1490,1,0.00,1490,1490,1490,1711,1265,1488,1490.00,0.00,0,0,1488,1488,1488,1488,1488,1488,1488,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240409,141049,57,100.00,KONEX,,,N,N,N,N, ,N,1490,2,2,0.13,1490,1,0.00,1490,1490,1490,1711,1265,1488,1490.00,0.00,0,0,1488,1488,1488,1488,1488,1488,1488,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240409,131041,57,100.00,KONEX,,,N,N,N,N, ,N,1490,2,2,0.13,1490,1,0.00,1490,1490,1490,1711,1265,1488,1490.00,0.00,0,0,1488,1488,1488,1488,1488,1488,1488,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240409,121047,57,100.00,KONEX,,,N,N,N,N, ,N,1490,2,2,0.13,1490,1,0.00,1490,1490,1490,1711,1265,1488,1490.00,0.00,0,0,1488,1488,1488,1488,1488,1488,1488,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240409,111044,57,100.00,KONEX,,,N,N,N,N, ,N,1490,2,2,0.13,1490,1,0.00,1490,1490,1490,1711,1265,1488,1490.00,0.00,0,0,1488,1488,1488,1488,1488,1488,1488,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240409,101038,57,100.00,KONEX,,,N,N,N,N, ,N,1490,2,2,0.13,1490,1,0.00,1490,1490,1490,1711,1265,1488,1490.00,0.00,0,0,1488,1488,1488,1488,1488,1488,1488,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240409,091058,57,100.00,KONEX,,,N,N,N,N, ,N,1490,2,2,0.13,1490,1,0.00,1490,1490,1490,1711,1265,1488,1490.00,0.00,0,0,1488,1488,1488,1488,1488,1488,1488,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8830,-83.13,20230411,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240408,161037,57,100.00,KONEX,,,N,N,N,N, ,N,1488,-3,5,-0.20,0,0,0.00,0,0,0,1714,1268,1491,0.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.04,5.11,12,0.00,-368.00,291.00,8840,20230404,-83.17,1120,20240206,32.86,2935,-49.30,20240108,1120,32.86,20240206,8830,-83.15,20230411,1120,32.86,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240408,151045,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,0,0,0.00,0,0,0,1714,1268,1491,0.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230411,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240408,141044,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,0,0,0.00,0,0,0,1714,1268,1491,0.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230411,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240408,131038,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,0,0,0.00,0,0,0,1714,1268,1491,0.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230411,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240408,121047,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,0,0,0.00,0,0,0,1714,1268,1491,0.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230411,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240408,111047,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,0,0,0.00,0,0,0,1714,1268,1491,0.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230411,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240408,101034,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,0,0,0.00,0,0,0,1714,1268,1491,0.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230411,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240408,091046,57,100.00,KONEX,,,N,N,N,N, ,N,1491,0,3,0.00,0,0,0.00,0,0,0,1714,1268,1491,0.00,0.00,0,0,1491,1491,1491,1491,1491,1491,1491,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230411,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240405,161040,57,100.00,KONEX,,,N,N,N,N, ,N,1491,12,2,0.81,1491,1,0.00,1491,1491,1491,1700,1258,1479,1491.00,0.00,0,0,1479,1479,1479,1479,1479,1479,1479,45,221,500,880,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230405,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240405,151037,57,100.00,KONEX,,,N,N,N,N, ,N,1491,12,2,0.81,1491,1,0.00,1491,1491,1491,1700,1258,1479,1491.00,0.00,0,0,1479,1479,1479,1479,1479,1479,1479,45,221,500,880,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230405,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240405,141034,57,100.00,KONEX,,,N,N,N,N, ,N,1491,12,2,0.81,1491,1,0.00,1491,1491,1491,1700,1258,1479,1491.00,0.00,0,0,1479,1479,1479,1479,1479,1479,1479,45,221,500,880,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230405,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240405,131031,57,100.00,KONEX,,,N,N,N,N, ,N,1491,12,2,0.81,1491,1,0.00,1491,1491,1491,1700,1258,1479,1491.00,0.00,0,0,1479,1479,1479,1479,1479,1479,1479,45,221,500,880,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230405,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240405,121035,57,100.00,KONEX,,,N,N,N,N, ,N,1491,12,2,0.81,1491,1,0.00,1491,1491,1491,1700,1258,1479,1491.00,0.00,0,0,1479,1479,1479,1479,1479,1479,1479,45,221,500,880,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230405,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240405,111043,57,100.00,KONEX,,,N,N,N,N, ,N,1491,12,2,0.81,1491,1,0.00,1491,1491,1491,1700,1258,1479,1491.00,0.00,0,0,1479,1479,1479,1479,1479,1479,1479,45,221,500,880,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230405,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240405,100908,57,100.00,KONEX,,,N,N,N,N, ,N,1491,12,2,0.81,1491,1,0.00,1491,1491,1491,1700,1258,1479,1491.00,0.00,0,0,1479,1479,1479,1479,1479,1479,1479,45,221,500,880,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8830,-83.11,20230405,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240405,091023,57,100.00,KONEX,,,N,N,N,N, ,N,1479,0,3,0.00,0,0,0.00,0,0,0,1700,1258,1479,0.00,0.00,0,0,1479,1479,1479,1479,1479,1479,1479,45,221,500,880,1,1,9087297,134,-4.02,5.08,12,0.00,-368.00,291.00,8840,20230404,-83.27,1120,20240206,32.05,2935,-49.61,20240108,1120,32.05,20240206,8830,-83.25,20230405,1120,32.05,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240404,161018,57,100.00,KONEX,,,N,N,N,N, ,N,1479,-8,5,-0.54,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,45,223,500,890,1,1,9087297,134,-4.02,5.08,12,0.00,-368.00,291.00,8840,20230404,-83.27,1120,20240206,32.05,2935,-49.61,20240108,1120,32.05,20240206,8840,-83.27,20230404,1120,32.05,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240404,151018,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,45,223,500,890,1,1,9087297,135,-4.04,5.11,12,0.00,-368.00,291.00,8840,20230404,-83.18,1120,20240206,32.77,2935,-49.34,20240108,1120,32.77,20240206,8840,-83.18,20230404,1120,32.77,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240404,141026,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,45,223,500,890,1,1,9087297,135,-4.04,5.11,12,0.00,-368.00,291.00,8840,20230404,-83.18,1120,20240206,32.77,2935,-49.34,20240108,1120,32.77,20240206,8840,-83.18,20230404,1120,32.77,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240404,131013,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,45,223,500,890,1,1,9087297,135,-4.04,5.11,12,0.00,-368.00,291.00,8840,20230404,-83.18,1120,20240206,32.77,2935,-49.34,20240108,1120,32.77,20240206,8840,-83.18,20230404,1120,32.77,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240404,121018,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,45,223,500,890,1,1,9087297,135,-4.04,5.11,12,0.00,-368.00,291.00,8840,20230404,-83.18,1120,20240206,32.77,2935,-49.34,20240108,1120,32.77,20240206,8840,-83.18,20230404,1120,32.77,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240404,111021,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,45,223,500,890,1,1,9087297,135,-4.04,5.11,12,0.00,-368.00,291.00,8840,20230404,-83.18,1120,20240206,32.77,2935,-49.34,20240108,1120,32.77,20240206,8840,-83.18,20230404,1120,32.77,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240404,101017,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,45,223,500,890,1,1,9087297,135,-4.04,5.11,12,0.00,-368.00,291.00,8840,20230404,-83.18,1120,20240206,32.77,2935,-49.34,20240108,1120,32.77,20240206,8840,-83.18,20230404,1120,32.77,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240404,091021,57,100.00,KONEX,,,N,N,N,N, ,N,1487,0,3,0.00,0,0,0.00,0,0,0,1710,1264,1487,0.00,0.00,0,0,1487,1487,1487,1487,1487,1487,1487,45,223,500,890,1,1,9087297,135,-4.04,5.11,12,0.00,-368.00,291.00,8840,20230404,-83.18,1120,20240206,32.77,2935,-49.34,20240108,1120,32.77,20240206,8840,-83.18,20230404,1120,32.77,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240403,161017,57,100.00,KONEX,,,N,N,N,N, ,N,1487,-3,5,-0.20,0,0,0.00,0,0,0,1713,1267,1490,0.00,0.00,0,0,1676,1583,1406,1313,1136,1494,1224,45,223,500,890,1,1,9087297,135,-4.04,5.11,12,0.00,-368.00,291.00,8840,20230404,-83.18,1120,20240206,32.77,2935,-49.34,20240108,1120,32.77,20240206,8840,-83.18,20230404,1120,32.77,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240403,151017,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1713,1267,1490,0.00,0.00,0,0,1676,1583,1406,1313,1136,1494,1224,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8840,-83.14,20230404,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240403,141005,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1713,1267,1490,0.00,0.00,0,0,1676,1583,1406,1313,1136,1494,1224,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8840,-83.14,20230404,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240403,131013,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1713,1267,1490,0.00,0.00,0,0,1676,1583,1406,1313,1136,1494,1224,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8840,-83.14,20230404,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240403,121006,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1713,1267,1490,0.00,0.00,0,0,1676,1583,1406,1313,1136,1494,1224,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8840,-83.14,20230404,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240403,111013,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1713,1267,1490,0.00,0.00,0,0,1676,1583,1406,1313,1136,1494,1224,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8840,-83.14,20230404,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240403,101012,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1713,1267,1490,0.00,0.00,0,0,1676,1583,1406,1313,1136,1494,1224,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8840,-83.14,20230404,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240403,091014,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1713,1267,1490,0.00,0.00,0,0,1676,1583,1406,1313,1136,1494,1224,45,223,500,890,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8840,-83.14,20230404,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240402,160959,57,100.00,KONEX,,,N,N,N,N, ,N,1490,45,2,3.11,207492,152,6.74,1499,1499,1229,1661,1229,1445,1365.08,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.14,1120,20240206,33.04,2935,-49.23,20240108,1120,33.04,20240206,8840,-83.14,20230404,1120,33.04,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240402,151007,57,100.00,KONEX,,,N,N,N,N, ,N,1491,46,2,3.18,192592,142,6.29,1499,1499,1229,1661,1229,1445,1356.28,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8840,-83.13,20230404,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240402,141009,57,100.00,KONEX,,,N,N,N,N, ,N,1491,46,2,3.18,189801,140,6.21,1499,1499,1229,1661,1229,1445,1355.72,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,135,-4.05,5.12,12,0.00,-368.00,291.00,8840,20230404,-83.13,1120,20240206,33.12,2935,-49.20,20240108,1120,33.12,20240206,8840,-83.13,20230404,1120,33.12,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240402,130953,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-145,5,-10.03,187010,138,6.12,1499,1499,1229,1661,1229,1445,1355.14,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,118,-3.53,4.47,12,0.00,-368.00,291.00,8840,20230404,-85.29,1120,20240206,16.07,2935,-55.71,20240108,1120,16.07,20240206,8840,-85.29,20230404,1120,16.07,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240402,120953,57,100.00,KONEX,,,N,N,N,N, ,N,1499,54,2,3.74,1499,1,0.04,1499,1499,1499,1661,1229,1445,1499.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,136,-4.07,5.15,12,0.00,-368.00,291.00,8840,20230404,-83.04,1120,20240206,33.84,2935,-48.93,20240108,1120,33.84,20240206,8840,-83.04,20230404,1120,33.84,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240402,110954,57,100.00,KONEX,,,N,N,N,N, ,N,1499,54,2,3.74,1499,1,0.04,1499,1499,1499,1661,1229,1445,1499.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,136,-4.07,5.15,12,0.00,-368.00,291.00,8840,20230404,-83.04,1120,20240206,33.84,2935,-48.93,20240108,1120,33.84,20240206,8840,-83.04,20230404,1120,33.84,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240402,100959,57,100.00,KONEX,,,N,N,N,N, ,N,1499,54,2,3.74,1499,1,0.04,1499,1499,1499,1661,1229,1445,1499.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,136,-4.07,5.15,12,0.00,-368.00,291.00,8840,20230404,-83.04,1120,20240206,33.84,2935,-48.93,20240108,1120,33.84,20240206,8840,-83.04,20230404,1120,33.84,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240402,090955,57,100.00,KONEX,,,N,N,N,N, ,N,1499,54,2,3.74,1499,1,0.04,1499,1499,1499,1661,1229,1445,1499.00,0.00,0,0,1569,1506,1382,1319,1195,1538,1351,45,216,500,860,1,1,9087297,136,-4.07,5.15,12,0.00,-368.00,291.00,8840,20230404,-83.04,1120,20240206,33.84,2935,-48.93,20240108,1120,33.84,20240206,8840,-83.04,20230404,1120,33.84,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240401,160953,57,100.00,KONEX,,,N,N,N,N, ,N,1445,-35,5,-2.36,2844615,2256,747.02,1263,1445,1258,1702,1258,1480,1260.91,0.00,0,0,1638,1558,1419,1339,1200,1489,1270,45,222,500,880,1,1,9087297,131,-3.93,4.97,12,0.02,-368.00,291.00,8840,20230404,-83.65,1120,20240206,29.02,2935,-50.77,20240108,1120,29.02,20240206,8840,-83.65,20230404,1120,29.02,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240401,150957,57,100.00,KONEX,,,N,N,N,N, ,N,1445,-35,5,-2.36,2844615,2256,747.02,1263,1445,1258,1702,1258,1480,1260.91,0.00,0,0,1638,1558,1419,1339,1200,1489,1270,45,222,500,880,1,1,9087297,131,-3.93,4.97,12,0.02,-368.00,291.00,8840,20230404,-83.65,1120,20240206,29.02,2935,-50.77,20240108,1120,29.02,20240206,8840,-83.65,20230404,1120,29.02,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240401,140951,57,100.00,KONEX,,,N,N,N,N, ,N,1445,-35,5,-2.36,2843170,2255,746.69,1263,1445,1258,1702,1258,1480,1260.83,0.00,0,0,1638,1558,1419,1339,1200,1489,1270,45,222,500,880,1,1,9087297,131,-3.93,4.97,12,0.02,-368.00,291.00,8840,20230404,-83.65,1120,20240206,29.02,2935,-50.77,20240108,1120,29.02,20240206,8840,-83.65,20230404,1120,29.02,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240401,130948,57,100.00,KONEX,,,N,N,N,N, ,N,1445,-35,5,-2.36,2843170,2255,746.69,1263,1445,1258,1702,1258,1480,1260.83,0.00,0,0,1638,1558,1419,1339,1200,1489,1270,45,222,500,880,1,1,9087297,131,-3.93,4.97,12,0.02,-368.00,291.00,8840,20230404,-83.65,1120,20240206,29.02,2935,-50.77,20240108,1120,29.02,20240206,8840,-83.65,20230404,1120,29.02,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240401,120954,57,100.00,KONEX,,,N,N,N,N, ,N,1480,0,3,0.00,0,0,0.00,0,0,0,1702,1258,1480,0.00,0.00,0,0,1638,1558,1419,1339,1200,1489,1270,45,222,500,880,1,1,9087297,134,-4.02,5.09,12,0.00,-368.00,291.00,8840,20230404,-83.26,1120,20240206,32.14,2935,-49.57,20240108,1120,32.14,20240206,8840,-83.26,20230404,1120,32.14,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240401,110954,57,100.00,KONEX,,,N,N,N,N, ,N,1480,0,3,0.00,0,0,0.00,0,0,0,1702,1258,1480,0.00,0.00,0,0,1638,1558,1419,1339,1200,1489,1270,45,222,500,880,1,1,9087297,134,-4.02,5.09,12,0.00,-368.00,291.00,8840,20230404,-83.26,1120,20240206,32.14,2935,-49.57,20240108,1120,32.14,20240206,8840,-83.26,20230404,1120,32.14,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240401,100950,57,100.00,KONEX,,,N,N,N,N, ,N,1480,0,3,0.00,0,0,0.00,0,0,0,1702,1258,1480,0.00,0.00,0,0,1638,1558,1419,1339,1200,1489,1270,45,222,500,880,1,1,9087297,134,-4.02,5.09,12,0.00,-368.00,291.00,8840,20230404,-83.26,1120,20240206,32.14,2935,-49.57,20240108,1120,32.14,20240206,8840,-83.26,20230404,1120,32.14,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240401,090949,57,100.00,KONEX,,,N,N,N,N, ,N,1480,0,3,0.00,0,0,0.00,0,0,0,1702,1258,1480,0.00,0.00,0,0,1638,1558,1419,1339,1200,1489,1270,45,222,500,880,1,1,9087297,134,-4.02,5.09,12,0.00,-368.00,291.00,8840,20230404,-83.26,1120,20240206,32.14,2935,-49.57,20240108,1120,32.14,20240206,8840,-83.26,20230404,1120,32.14,20240206,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N