KissMeData/176750/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
20240430,160928,57,100.00,KONEX,,,N,N,N,N, ,N,7340,-110,5,-1.48,21984580,2980,356.89,7500,7500,7320,8560,6340,7450,7377.38,0.00,0,0,7583,7516,7433,7366,7283,7475,7325,135,1110,500,5060,10,1,27025220,1984,49.59,8.04,12,0.01,148.00,913.00,8000,20240403,-8.25,5050,20231221,45.35,8000,-8.25,20240403,5300,38.49,20240102,8000,-8.25,20240403,5050,45.35,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240430,150940,57,100.00,KONEX,,,N,N,N,N, ,N,7320,-130,5,-1.74,19393560,2627,314.61,7500,7500,7320,8560,6340,7450,7382.40,0.00,0,0,7583,7516,7433,7366,7283,7475,7325,135,1110,500,5060,10,1,27025220,1978,49.46,8.02,12,0.01,148.00,913.00,8000,20240403,-8.50,5050,20231221,44.95,8000,-8.50,20240403,5300,38.11,20240102,8000,-8.50,20240403,5050,44.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240430,140939,57,100.00,KONEX,,,N,N,N,N, ,N,7320,-130,5,-1.74,19393560,2627,314.61,7500,7500,7320,8560,6340,7450,7382.40,0.00,0,0,7583,7516,7433,7366,7283,7475,7325,135,1110,500,5060,10,1,27025220,1978,49.46,8.02,12,0.01,148.00,913.00,8000,20240403,-8.50,5050,20231221,44.95,8000,-8.50,20240403,5300,38.11,20240102,8000,-8.50,20240403,5050,44.95,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240430,130937,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-60,5,-0.81,18443750,2498,299.16,7500,7500,7330,8560,6340,7450,7383.41,0.00,0,0,7583,7516,7433,7366,7283,7475,7325,135,1110,500,5060,10,1,27025220,1997,49.93,8.09,12,0.01,148.00,913.00,8000,20240403,-7.62,5050,20231221,46.34,8000,-7.62,20240403,5300,39.43,20240102,8000,-7.62,20240403,5050,46.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240430,120938,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-60,5,-0.81,6865300,931,111.50,7500,7500,7350,8560,6340,7450,7374.11,0.00,0,0,7583,7516,7433,7366,7283,7475,7325,135,1110,500,5060,10,1,27025220,1997,49.93,8.09,12,0.00,148.00,913.00,8000,20240403,-7.62,5050,20231221,46.34,8000,-7.62,20240403,5300,39.43,20240102,8000,-7.62,20240403,5050,46.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240430,110934,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-60,5,-0.81,6747060,915,109.58,7500,7500,7350,8560,6340,7450,7373.84,0.00,0,0,7583,7516,7433,7366,7283,7475,7325,135,1110,500,5060,10,1,27025220,1997,49.93,8.09,12,0.00,148.00,913.00,8000,20240403,-7.62,5050,20231221,46.34,8000,-7.62,20240403,5300,39.43,20240102,8000,-7.62,20240403,5050,46.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240430,100935,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-60,5,-0.81,3777500,511,61.20,7500,7500,7390,8560,6340,7450,7392.37,0.00,0,0,7583,7516,7433,7366,7283,7475,7325,135,1110,500,5060,10,1,27025220,1997,49.93,8.09,12,0.00,148.00,913.00,8000,20240403,-7.62,5050,20231221,46.34,8000,-7.62,20240403,5300,39.43,20240102,8000,-7.62,20240403,5050,46.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240430,090945,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-50,5,-0.67,81500,11,1.32,7500,7500,7400,8560,6340,7450,7409.09,0.00,0,0,7583,7516,7433,7366,7283,7475,7325,135,1110,500,5060,10,1,27025220,2000,50.00,8.11,12,0.00,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240429,160924,57,100.00,KONEX,,,N,N,N,N, ,N,7450,100,2,1.36,6170450,835,39.91,7500,7500,7350,8450,6250,7350,7389.76,0.00,0,0,7583,7466,7383,7266,7183,7425,7225,135,1100,500,4990,10,1,27025220,2013,50.34,8.16,12,0.00,148.00,913.00,8000,20240403,-6.88,5050,20231221,47.52,8000,-6.88,20240403,5300,40.57,20240102,8000,-6.88,20240403,5050,47.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240429,150935,57,100.00,KONEX,,,N,N,N,N, ,N,7450,100,2,1.36,6170450,835,39.91,7500,7500,7350,8450,6250,7350,7389.76,0.00,0,0,7583,7466,7383,7266,7183,7425,7225,135,1100,500,4990,10,1,27025220,2013,50.34,8.16,12,0.00,148.00,913.00,8000,20240403,-6.88,5050,20231221,47.52,8000,-6.88,20240403,5300,40.57,20240102,8000,-6.88,20240403,5050,47.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240429,140858,57,100.00,KONEX,,,N,N,N,N, ,N,7450,100,2,1.36,6170450,835,39.91,7500,7500,7350,8450,6250,7350,7389.76,0.00,0,0,7583,7466,7383,7266,7183,7425,7225,135,1100,500,4990,10,1,27025220,2013,50.34,8.16,12,0.00,148.00,913.00,8000,20240403,-6.88,5050,20231221,47.52,8000,-6.88,20240403,5300,40.57,20240102,8000,-6.88,20240403,5050,47.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240429,130934,57,100.00,KONEX,,,N,N,N,N, ,N,7450,100,2,1.36,6163000,834,39.87,7500,7500,7350,8450,6250,7350,7389.69,0.00,0,0,7583,7466,7383,7266,7183,7425,7225,135,1100,500,4990,10,1,27025220,2013,50.34,8.16,12,0.00,148.00,913.00,8000,20240403,-6.88,5050,20231221,47.52,8000,-6.88,20240403,5300,40.57,20240102,8000,-6.88,20240403,5050,47.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240429,120933,57,100.00,KONEX,,,N,N,N,N, ,N,7450,100,2,1.36,1105090,149,7.12,7500,7500,7350,8450,6250,7350,7416.71,0.00,0,0,7583,7466,7383,7266,7183,7425,7225,135,1100,500,4990,10,1,27025220,2013,50.34,8.16,12,0.00,148.00,913.00,8000,20240403,-6.88,5050,20231221,47.52,8000,-6.88,20240403,5300,40.57,20240102,8000,-6.88,20240403,5050,47.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240429,110908,57,100.00,KONEX,,,N,N,N,N, ,N,7490,140,2,1.90,29830,4,0.19,7500,7500,7350,8450,6250,7350,7457.50,0.00,0,0,7583,7466,7383,7266,7183,7425,7225,135,1100,500,4990,10,1,27025220,2024,50.61,8.20,12,0.00,148.00,913.00,8000,20240403,-6.38,5050,20231221,48.32,8000,-6.38,20240403,5300,41.32,20240102,8000,-6.38,20240403,5050,48.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240429,100933,57,100.00,KONEX,,,N,N,N,N, ,N,7490,140,2,1.90,14990,2,0.10,7500,7500,7490,8450,6250,7350,7495.00,0.00,0,0,7583,7466,7383,7266,7183,7425,7225,135,1100,500,4990,10,1,27025220,2024,50.61,8.20,12,0.00,148.00,913.00,8000,20240403,-6.38,5050,20231221,48.32,8000,-6.38,20240403,5300,41.32,20240102,8000,-6.38,20240403,5050,48.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240429,090933,57,100.00,KONEX,,,N,N,N,N, ,N,7500,150,2,2.04,7500,1,0.05,7500,7500,7500,8450,6250,7350,7500.00,0.00,0,0,7583,7466,7383,7266,7183,7425,7225,135,1100,500,4990,10,1,27025220,2027,50.68,8.21,12,0.00,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240426,160929,57,100.00,KONEX,,,N,N,N,N, ,N,7350,-50,5,-0.68,15350750,2092,78.47,7500,7500,7300,8510,6290,7400,7337.83,0.00,0,0,7566,7482,7366,7282,7166,7525,7325,135,1110,500,5030,10,1,27025220,1986,49.66,8.05,12,0.01,148.00,913.00,8000,20240403,-8.12,5050,20231221,45.54,8000,-8.12,20240403,5300,38.68,20240102,8000,-8.12,20240403,5050,45.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240426,150930,57,100.00,KONEX,,,N,N,N,N, ,N,7350,-50,5,-0.68,15343400,2091,78.43,7500,7500,7300,8510,6290,7400,7337.83,0.00,0,0,7566,7482,7366,7282,7166,7525,7325,135,1110,500,5030,10,1,27025220,1986,49.66,8.05,12,0.01,148.00,913.00,8000,20240403,-8.12,5050,20231221,45.54,8000,-8.12,20240403,5300,38.68,20240102,8000,-8.12,20240403,5050,45.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240426,140928,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-100,5,-1.35,11574450,1575,59.08,7500,7500,7300,8510,6290,7400,7348.86,0.00,0,0,7566,7482,7366,7282,7166,7525,7325,135,1110,500,5030,10,1,27025220,1973,49.32,8.00,12,0.01,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240426,130930,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-10,5,-0.14,1206250,163,6.11,7500,7500,7390,8510,6290,7400,7400.31,0.00,0,0,7566,7482,7366,7282,7166,7525,7325,135,1110,500,5030,10,1,27025220,1997,49.93,8.09,12,0.00,148.00,913.00,8000,20240403,-7.62,5050,20231221,46.34,8000,-7.62,20240403,5300,39.43,20240102,8000,-7.62,20240403,5050,46.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240426,120927,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,799300,108,4.05,7500,7500,7400,8510,6290,7400,7400.93,0.00,0,0,7566,7482,7366,7282,7166,7525,7325,135,1110,500,5030,10,1,27025220,2000,50.00,8.11,12,0.00,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240426,110926,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,799300,108,4.05,7500,7500,7400,8510,6290,7400,7400.93,0.00,0,0,7566,7482,7366,7282,7166,7525,7325,135,1110,500,5030,10,1,27025220,2000,50.00,8.11,12,0.00,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240426,100927,57,100.00,KONEX,,,N,N,N,N, ,N,7500,100,2,1.35,7500,1,0.04,7500,7500,7500,8510,6290,7400,7500.00,0.00,0,0,7566,7482,7366,7282,7166,7525,7325,135,1110,500,5030,10,1,27025220,2027,50.68,8.21,12,0.00,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240426,090931,57,100.00,KONEX,,,N,N,N,N, ,N,7500,100,2,1.35,7500,1,0.04,7500,7500,7500,8510,6290,7400,7500.00,0.00,0,0,7566,7482,7366,7282,7166,7525,7325,135,1110,500,5030,10,1,27025220,2027,50.68,8.21,12,0.00,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240425,160922,57,100.00,KONEX,,,N,N,N,N, ,N,7400,100,2,1.37,19552950,2666,341.79,7300,7450,7250,8390,6210,7300,7334.19,0.00,0,0,7426,7362,7326,7262,7226,7345,7245,135,1090,500,4960,10,1,27025220,2000,50.00,8.11,12,0.01,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240425,150928,57,100.00,KONEX,,,N,N,N,N, ,N,7400,100,2,1.37,19552950,2666,341.79,7300,7450,7250,8390,6210,7300,7334.19,0.00,0,0,7426,7362,7326,7262,7226,7345,7245,135,1090,500,4960,10,1,27025220,2000,50.00,8.11,12,0.01,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240425,140925,57,100.00,KONEX,,,N,N,N,N, ,N,7400,100,2,1.37,17803140,2430,311.54,7300,7440,7250,8390,6210,7300,7326.40,0.00,0,0,7426,7362,7326,7262,7226,7345,7245,135,1090,500,4960,10,1,27025220,2000,50.00,8.11,12,0.01,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240425,130926,57,100.00,KONEX,,,N,N,N,N, ,N,7400,100,2,1.37,12491900,1712,219.49,7300,7400,7250,8390,6210,7300,7296.67,0.00,0,0,7426,7362,7326,7262,7226,7345,7245,135,1090,500,4960,10,1,27025220,2000,50.00,8.11,12,0.01,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240425,120922,57,100.00,KONEX,,,N,N,N,N, ,N,7250,-50,5,-0.68,12484500,1711,219.36,7300,7300,7250,8390,6210,7300,7296.61,0.00,0,0,7426,7362,7326,7262,7226,7345,7245,135,1090,500,4960,10,1,27025220,1959,48.99,7.94,12,0.01,148.00,913.00,8000,20240403,-9.38,5050,20231221,43.56,8000,-9.38,20240403,5300,36.79,20240102,8000,-9.38,20240403,5050,43.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240425,110924,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,746900,103,13.21,7300,7300,7250,8390,6210,7300,7251.46,0.00,0,0,7426,7362,7326,7262,7226,7345,7245,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240425,100923,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,14600,2,0.26,7300,7300,7300,8390,6210,7300,7300.00,0.00,0,0,7426,7362,7326,7262,7226,7345,7245,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240425,090926,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,0,0,0.00,0,0,0,8390,6210,7300,0.00,0.00,0,0,7426,7362,7326,7262,7226,7345,7245,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240424,160906,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,5693190,780,268.04,7390,7390,7290,8390,6210,7300,7298.96,0.00,0,0,7633,7466,7333,7166,7033,7400,7100,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240424,150923,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,5693190,780,268.04,7390,7390,7290,8390,6210,7300,7298.96,0.00,0,0,7633,7466,7333,7166,7033,7400,7100,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240424,140921,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,3562590,488,167.70,7390,7390,7300,8390,6210,7300,7300.39,0.00,0,0,7633,7466,7333,7166,7033,7400,7100,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240424,130925,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,3358190,460,158.08,7390,7390,7300,8390,6210,7300,7300.41,0.00,0,0,7633,7466,7333,7166,7033,7400,7100,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240424,120921,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,2905590,398,136.77,7390,7390,7300,8390,6210,7300,7300.48,0.00,0,0,7633,7466,7333,7166,7033,7400,7100,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240424,110919,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,1591590,218,74.91,7390,7390,7300,8390,6210,7300,7300.87,0.00,0,0,7633,7466,7333,7166,7033,7400,7100,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240424,100917,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,788590,108,37.11,7390,7390,7300,8390,6210,7300,7301.76,0.00,0,0,7633,7466,7333,7166,7033,7400,7100,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240424,090921,57,100.00,KONEX,,,N,N,N,N, ,N,7390,90,2,1.23,7390,1,0.34,7390,7390,7390,8390,6210,7300,7390.00,0.00,0,0,7633,7466,7333,7166,7033,7400,7100,135,1090,500,4960,10,1,27025220,1997,49.93,8.09,12,0.00,148.00,913.00,8000,20240403,-7.62,5050,20231221,46.34,8000,-7.62,20240403,5300,39.43,20240102,8000,-7.62,20240403,5050,46.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240423,160856,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,2145090,291,50.96,7500,7500,7200,8390,6210,7300,7371.44,0.00,0,0,7713,7506,7393,7186,7073,7610,7290,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240423,150917,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,2145090,291,50.96,7500,7500,7200,8390,6210,7300,7371.44,0.00,0,0,7713,7506,7393,7186,7073,7610,7290,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240423,140916,57,100.00,KONEX,,,N,N,N,N, ,N,7390,90,2,1.23,1344790,180,31.52,7500,7500,7300,8390,6210,7300,7471.06,0.00,0,0,7713,7506,7393,7186,7073,7610,7290,135,1090,500,4960,10,1,27025220,1997,49.93,8.09,12,0.00,148.00,913.00,8000,20240403,-7.62,5050,20231221,46.34,8000,-7.62,20240403,5300,39.43,20240102,8000,-7.62,20240403,5050,46.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240423,130913,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,1337400,179,31.35,7500,7500,7300,8390,6210,7300,7471.51,0.00,0,0,7713,7506,7393,7186,7073,7610,7290,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240423,120914,57,100.00,KONEX,,,N,N,N,N, ,N,7400,100,2,1.37,1264400,169,29.60,7500,7500,7400,8390,6210,7300,7481.66,0.00,0,0,7713,7506,7393,7186,7073,7610,7290,135,1090,500,4960,10,1,27025220,2000,50.00,8.11,12,0.00,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240423,110916,57,100.00,KONEX,,,N,N,N,N, ,N,7400,100,2,1.37,1042400,139,24.34,7500,7500,7400,8390,6210,7300,7499.28,0.00,0,0,7713,7506,7393,7186,7073,7610,7290,135,1090,500,4960,10,1,27025220,2000,50.00,8.11,12,0.00,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240423,100914,57,100.00,KONEX,,,N,N,N,N, ,N,7500,200,2,2.74,1035000,138,24.17,7500,7500,7500,8390,6210,7300,7500.00,0.00,0,0,7713,7506,7393,7186,7073,7610,7290,135,1090,500,4960,10,1,27025220,2027,50.68,8.21,12,0.00,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240423,090915,57,100.00,KONEX,,,N,N,N,N, ,N,7500,200,2,2.74,1035000,138,24.17,7500,7500,7500,8390,6210,7300,7500.00,0.00,0,0,7713,7506,7393,7186,7073,7610,7290,135,1090,500,4960,10,1,27025220,2027,50.68,8.21,12,0.00,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240422,160912,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,4169520,571,12.39,7280,7600,7280,8390,6210,7300,7302.14,0.00,0,0,7513,7406,7343,7236,7173,7375,7205,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240422,150910,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,2704220,370,8.03,7280,7600,7280,8390,6210,7300,7308.70,0.00,0,0,7513,7406,7343,7236,7173,7375,7205,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240422,140911,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,2704220,370,8.03,7280,7600,7280,8390,6210,7300,7308.70,0.00,0,0,7513,7406,7343,7236,7173,7375,7205,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240422,130908,57,100.00,KONEX,,,N,N,N,N, ,N,7550,250,2,3.42,149220,20,0.43,7280,7600,7280,8390,6210,7300,7461.00,0.00,0,0,7513,7406,7343,7236,7173,7375,7205,135,1090,500,4960,10,1,27025220,2040,51.01,8.27,12,0.00,148.00,913.00,8000,20240403,-5.62,5050,20231221,49.50,8000,-5.62,20240403,5300,42.45,20240102,8000,-5.62,20240403,5050,49.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240422,120908,57,100.00,KONEX,,,N,N,N,N, ,N,7550,250,2,3.42,149220,20,0.43,7280,7600,7280,8390,6210,7300,7461.00,0.00,0,0,7513,7406,7343,7236,7173,7375,7205,135,1090,500,4960,10,1,27025220,2040,51.01,8.27,12,0.00,148.00,913.00,8000,20240403,-5.62,5050,20231221,49.50,8000,-5.62,20240403,5300,42.45,20240102,8000,-5.62,20240403,5050,49.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240422,110909,57,100.00,KONEX,,,N,N,N,N, ,N,7550,250,2,3.42,104670,14,0.30,7280,7600,7280,8390,6210,7300,7476.43,0.00,0,0,7513,7406,7343,7236,7173,7375,7205,135,1090,500,4960,10,1,27025220,2040,51.01,8.27,12,0.00,148.00,913.00,8000,20240403,-5.62,5050,20231221,49.50,8000,-5.62,20240403,5300,42.45,20240102,8000,-5.62,20240403,5050,49.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240422,100909,57,100.00,KONEX,,,N,N,N,N, ,N,7600,300,2,4.11,89560,12,0.26,7280,7600,7280,8390,6210,7300,7463.33,0.00,0,0,7513,7406,7343,7236,7173,7375,7205,135,1090,500,4960,10,1,27025220,2054,51.35,8.32,12,0.00,148.00,913.00,8000,20240403,-5.00,5050,20231221,50.50,8000,-5.00,20240403,5300,43.40,20240102,8000,-5.00,20240403,5050,50.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240422,090910,57,100.00,KONEX,,,N,N,N,N, ,N,7300,0,3,0.00,0,0,0.00,0,0,0,8390,6210,7300,0.00,0.00,0,0,7513,7406,7343,7236,7173,7375,7205,135,1090,500,4960,10,1,27025220,1973,49.32,8.00,12,0.00,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240419,160828,57,100.00,KONEX,,,N,N,N,N, ,N,7300,200,2,2.82,33765250,4609,187.28,7450,7450,7280,8160,6040,7100,7325.94,0.00,0,0,7373,7236,7143,7006,6913,7190,6960,135,1060,500,4820,10,1,27025220,1973,49.32,8.00,12,0.02,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240419,150836,57,100.00,KONEX,,,N,N,N,N, ,N,7300,200,2,2.82,23231900,3166,128.65,7450,7450,7280,8160,6040,7100,7337.93,0.00,0,0,7373,7236,7143,7006,6913,7190,6960,135,1060,500,4820,10,1,27025220,1973,49.32,8.00,12,0.01,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240419,140828,57,100.00,KONEX,,,N,N,N,N, ,N,7290,190,2,2.68,14377460,1953,79.36,7450,7450,7280,8160,6040,7100,7361.73,0.00,0,0,7373,7236,7143,7006,6913,7190,6960,135,1060,500,4820,10,1,27025220,1970,49.26,7.98,12,0.01,148.00,913.00,8000,20240403,-8.88,5050,20231221,44.36,8000,-8.88,20240403,5300,37.55,20240102,8000,-8.88,20240403,5050,44.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240419,130829,57,100.00,KONEX,,,N,N,N,N, ,N,7350,250,2,3.52,11961530,1622,65.91,7450,7450,7300,8160,6040,7100,7374.56,0.00,0,0,7373,7236,7143,7006,6913,7190,6960,135,1060,500,4820,10,1,27025220,1986,49.66,8.05,12,0.01,148.00,913.00,8000,20240403,-8.12,5050,20231221,45.54,8000,-8.12,20240403,5300,38.68,20240102,8000,-8.12,20240403,5050,45.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240419,120825,57,100.00,KONEX,,,N,N,N,N, ,N,7350,250,2,3.52,11961530,1622,65.91,7450,7450,7300,8160,6040,7100,7374.56,0.00,0,0,7373,7236,7143,7006,6913,7190,6960,135,1060,500,4820,10,1,27025220,1986,49.66,8.05,12,0.01,148.00,913.00,8000,20240403,-8.12,5050,20231221,45.54,8000,-8.12,20240403,5300,38.68,20240102,8000,-8.12,20240403,5050,45.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240419,110836,57,100.00,KONEX,,,N,N,N,N, ,N,7300,200,2,2.82,11946830,1620,65.83,7450,7450,7300,8160,6040,7100,7374.59,0.00,0,0,7373,7236,7143,7006,6913,7190,6960,135,1060,500,4820,10,1,27025220,1973,49.32,8.00,12,0.01,148.00,913.00,8000,20240403,-8.75,5050,20231221,44.55,8000,-8.75,20240403,5300,37.74,20240102,8000,-8.75,20240403,5050,44.55,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240419,100833,57,100.00,KONEX,,,N,N,N,N, ,N,7400,300,2,4.23,6990130,941,38.24,7450,7450,7400,8160,6040,7100,7428.41,0.00,0,0,7373,7236,7143,7006,6913,7190,6960,135,1060,500,4820,10,1,27025220,2000,50.00,8.11,12,0.00,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240419,090824,57,100.00,KONEX,,,N,N,N,N, ,N,7450,350,2,4.93,7450,1,0.04,7450,7450,7450,8160,6040,7100,7450.00,0.00,0,0,7373,7236,7143,7006,6913,7190,6960,135,1060,500,4820,10,1,27025220,2013,50.34,8.16,12,0.00,148.00,913.00,8000,20240403,-6.88,5050,20231221,47.52,8000,-6.88,20240403,5300,40.57,20240102,8000,-6.88,20240403,5050,47.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240418,160826,57,100.00,KONEX,,,N,N,N,N, ,N,7100,-80,5,-1.11,17696980,2461,61.16,7280,7280,7050,8250,6110,7180,7190.97,0.00,0,0,7433,7306,7243,7116,7053,7275,7085,135,1070,500,4880,10,1,27025220,1919,47.97,7.78,12,0.01,148.00,913.00,8000,20240403,-11.25,5050,20231221,40.59,8000,-11.25,20240403,5300,33.96,20240102,8000,-11.25,20240403,5050,40.59,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240418,150825,57,100.00,KONEX,,,N,N,N,N, ,N,7200,20,2,0.28,17356160,2413,59.97,7280,7280,7050,8250,6110,7180,7192.77,0.00,0,0,7433,7306,7243,7116,7053,7275,7085,135,1070,500,4880,10,1,27025220,1946,48.65,7.89,12,0.01,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240418,140831,57,100.00,KONEX,,,N,N,N,N, ,N,7240,60,2,0.84,17334680,2410,59.89,7280,7280,7050,8250,6110,7180,7192.81,0.00,0,0,7433,7306,7243,7116,7053,7275,7085,135,1070,500,4880,10,1,27025220,1957,48.92,7.93,12,0.01,148.00,913.00,8000,20240403,-9.50,5050,20231221,43.37,8000,-9.50,20240403,5300,36.60,20240102,8000,-9.50,20240403,5050,43.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240418,130824,57,100.00,KONEX,,,N,N,N,N, ,N,7270,90,2,1.25,12080040,1670,41.50,7280,7280,7200,8250,6110,7180,7233.56,0.00,0,0,7433,7306,7243,7116,7053,7275,7085,135,1070,500,4880,10,1,27025220,1965,49.12,7.96,12,0.01,148.00,913.00,8000,20240403,-9.12,5050,20231221,43.96,8000,-9.12,20240403,5300,37.17,20240102,8000,-9.12,20240403,5050,43.96,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240418,120823,57,100.00,KONEX,,,N,N,N,N, ,N,7250,70,2,0.97,8407470,1160,28.83,7280,7280,7230,8250,6110,7180,7247.82,0.00,0,0,7433,7306,7243,7116,7053,7275,7085,135,1070,500,4880,10,1,27025220,1959,48.99,7.94,12,0.00,148.00,913.00,8000,20240403,-9.38,5050,20231221,43.56,8000,-9.38,20240403,5300,36.79,20240102,8000,-9.38,20240403,5050,43.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240418,110826,57,100.00,KONEX,,,N,N,N,N, ,N,7250,70,2,0.97,8407470,1160,28.83,7280,7280,7230,8250,6110,7180,7247.82,0.00,0,0,7433,7306,7243,7116,7053,7275,7085,135,1070,500,4880,10,1,27025220,1959,48.99,7.94,12,0.00,148.00,913.00,8000,20240403,-9.38,5050,20231221,43.56,8000,-9.38,20240403,5300,36.79,20240102,8000,-9.38,20240403,5050,43.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240418,100826,57,100.00,KONEX,,,N,N,N,N, ,N,7240,60,2,0.84,781890,108,2.68,7280,7280,7230,8250,6110,7180,7239.72,0.00,0,0,7433,7306,7243,7116,7053,7275,7085,135,1070,500,4880,10,1,27025220,1957,48.92,7.93,12,0.00,148.00,913.00,8000,20240403,-9.50,5050,20231221,43.37,8000,-9.50,20240403,5300,36.60,20240102,8000,-9.50,20240403,5050,43.37,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240418,090823,57,100.00,KONEX,,,N,N,N,N, ,N,7280,100,2,1.39,7280,1,0.02,7280,7280,7280,8250,6110,7180,7280.00,0.00,0,0,7433,7306,7243,7116,7053,7275,7085,135,1070,500,4880,10,1,27025220,1967,49.19,7.97,12,0.00,148.00,913.00,8000,20240403,-9.00,5050,20231221,44.16,8000,-9.00,20240403,5300,37.36,20240102,8000,-9.00,20240403,5050,44.16,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240417,160817,57,100.00,KONEX,,,N,N,N,N, ,N,7180,-200,5,-2.71,29182160,4024,149.54,7370,7370,7180,8480,6280,7380,7252.03,0.00,0,0,7486,7432,7346,7292,7206,7390,7250,135,1100,500,5010,10,1,27025220,1940,48.51,7.86,12,0.01,148.00,913.00,8000,20240403,-10.25,5050,20231221,42.18,8000,-10.25,20240403,5300,35.47,20240102,8000,-10.25,20240403,5050,42.18,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240417,150832,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-180,5,-2.44,28794440,3970,147.53,7370,7370,7200,8480,6280,7380,7253.01,0.00,0,0,7486,7432,7346,7292,7206,7390,7250,135,1100,500,5010,10,1,27025220,1946,48.65,7.89,12,0.01,148.00,913.00,8000,20240403,-10.00,5050,20231221,42.57,8000,-10.00,20240403,5300,35.85,20240102,8000,-10.00,20240403,5050,42.57,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240417,140824,57,100.00,KONEX,,,N,N,N,N, ,N,7220,-160,5,-2.17,28412700,3917,145.56,7370,7370,7220,8480,6280,7380,7253.69,0.00,0,0,7486,7432,7346,7292,7206,7390,7250,135,1100,500,5010,10,1,27025220,1951,48.78,7.91,12,0.01,148.00,913.00,8000,20240403,-9.75,5050,20231221,42.97,8000,-9.75,20240403,5300,36.23,20240102,8000,-9.75,20240403,5050,42.97,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240417,130826,57,100.00,KONEX,,,N,N,N,N, ,N,7290,-90,5,-1.22,16937130,2332,86.66,7370,7370,7230,8480,6280,7380,7262.92,0.00,0,0,7486,7432,7346,7292,7206,7390,7250,135,1100,500,5010,10,1,27025220,1970,49.26,7.98,12,0.01,148.00,913.00,8000,20240403,-8.88,5050,20231221,44.36,8000,-8.88,20240403,5300,37.55,20240102,8000,-8.88,20240403,5050,44.36,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240417,120829,57,100.00,KONEX,,,N,N,N,N, ,N,7250,-130,5,-1.76,16288320,2243,83.35,7370,7370,7230,8480,6280,7380,7261.85,0.00,0,0,7486,7432,7346,7292,7206,7390,7250,135,1100,500,5010,10,1,27025220,1959,48.99,7.94,12,0.01,148.00,913.00,8000,20240403,-9.38,5050,20231221,43.56,8000,-9.38,20240403,5300,36.79,20240102,8000,-9.38,20240403,5050,43.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240417,110830,57,100.00,KONEX,,,N,N,N,N, ,N,7230,-150,5,-2.03,15643070,2154,80.04,7370,7370,7230,8480,6280,7380,7262.34,0.00,0,0,7486,7432,7346,7292,7206,7390,7250,135,1100,500,5010,10,1,27025220,1954,48.85,7.92,12,0.01,148.00,913.00,8000,20240403,-9.62,5050,20231221,43.17,8000,-9.62,20240403,5300,36.42,20240102,8000,-9.62,20240403,5050,43.17,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240417,100823,57,100.00,KONEX,,,N,N,N,N, ,N,7250,-130,5,-1.76,9611220,1322,49.13,7370,7370,7250,8480,6280,7380,7270.21,0.00,0,0,7486,7432,7346,7292,7206,7390,7250,135,1100,500,5010,10,1,27025220,1959,48.99,7.94,12,0.00,148.00,913.00,8000,20240403,-9.38,5050,20231221,43.56,8000,-9.38,20240403,5300,36.79,20240102,8000,-9.38,20240403,5050,43.56,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240417,090820,57,100.00,KONEX,,,N,N,N,N, ,N,7370,-10,5,-0.14,14740,2,0.07,7370,7370,7370,8480,6280,7380,7370.00,0.00,0,0,7486,7432,7346,7292,7206,7390,7250,135,1100,500,5010,10,1,27025220,1992,49.80,8.07,12,0.00,148.00,913.00,8000,20240403,-7.88,5050,20231221,45.94,8000,-7.88,20240403,5300,39.06,20240102,8000,-7.88,20240403,5050,45.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240416,160826,57,100.00,KONEX,,,N,N,N,N, ,N,7380,-110,5,-1.47,19803450,2691,41.03,7400,7400,7260,8610,6370,7490,7359.14,0.00,0,0,7696,7592,7396,7292,7096,7645,7345,135,1120,500,5090,10,1,27025220,1994,49.86,8.08,12,0.01,148.00,913.00,8000,20240403,-7.75,5050,20231221,46.14,8000,-7.75,20240403,5300,39.25,20240102,8000,-7.75,20240403,5050,46.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240416,150824,57,100.00,KONEX,,,N,N,N,N, ,N,7380,-110,5,-1.47,19803450,2691,41.03,7400,7400,7260,8610,6370,7490,7359.14,0.00,0,0,7696,7592,7396,7292,7096,7645,7345,135,1120,500,5090,10,1,27025220,1994,49.86,8.08,12,0.01,148.00,913.00,8000,20240403,-7.75,5050,20231221,46.14,8000,-7.75,20240403,5300,39.25,20240102,8000,-7.75,20240403,5050,46.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240416,140824,57,100.00,KONEX,,,N,N,N,N, ,N,7260,-230,5,-3.07,12423170,1690,25.77,7400,7400,7260,8610,6370,7490,7350.99,0.00,0,0,7696,7592,7396,7292,7096,7645,7345,135,1120,500,5090,10,1,27025220,1962,49.05,7.95,12,0.01,148.00,913.00,8000,20240403,-9.25,5050,20231221,43.76,8000,-9.25,20240403,5300,36.98,20240102,8000,-9.25,20240403,5050,43.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240416,130822,57,100.00,KONEX,,,N,N,N,N, ,N,7350,-140,5,-1.87,6723790,912,13.91,7400,7400,7300,8610,6370,7490,7372.58,0.00,0,0,7696,7592,7396,7292,7096,7645,7345,135,1120,500,5090,10,1,27025220,1986,49.66,8.05,12,0.00,148.00,913.00,8000,20240403,-8.12,5050,20231221,45.54,8000,-8.12,20240403,5300,38.68,20240102,8000,-8.12,20240403,5050,45.54,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240416,120824,57,100.00,KONEX,,,N,N,N,N, ,N,7370,-120,5,-1.60,5987790,812,12.38,7400,7400,7300,8610,6370,7490,7374.13,0.00,0,0,7696,7592,7396,7292,7096,7645,7345,135,1120,500,5090,10,1,27025220,1992,49.80,8.07,12,0.00,148.00,913.00,8000,20240403,-7.88,5050,20231221,45.94,8000,-7.88,20240403,5300,39.06,20240102,8000,-7.88,20240403,5050,45.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240416,110821,57,100.00,KONEX,,,N,N,N,N, ,N,7380,-110,5,-1.47,3736940,507,7.73,7400,7400,7300,8610,6370,7490,7370.69,0.00,0,0,7696,7592,7396,7292,7096,7645,7345,135,1120,500,5090,10,1,27025220,1994,49.86,8.08,12,0.00,148.00,913.00,8000,20240403,-7.75,5050,20231221,46.14,8000,-7.75,20240403,5300,39.25,20240102,8000,-7.75,20240403,5050,46.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240416,100813,57,100.00,KONEX,,,N,N,N,N, ,N,7390,-100,5,-1.34,1531740,207,3.16,7400,7400,7390,8610,6370,7490,7399.71,0.00,0,0,7696,7592,7396,7292,7096,7645,7345,135,1120,500,5090,10,1,27025220,1997,49.93,8.09,12,0.00,148.00,913.00,8000,20240403,-7.62,5050,20231221,46.34,8000,-7.62,20240403,5300,39.43,20240102,8000,-7.62,20240403,5050,46.34,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240416,090813,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-90,5,-1.20,7400,1,0.02,7400,7400,7400,8610,6370,7490,7400.00,0.00,0,0,7696,7592,7396,7292,7096,7645,7345,135,1120,500,5090,10,1,27025220,2000,50.00,8.11,12,0.00,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240415,160811,57,100.00,KONEX,,,N,N,N,N, ,N,7490,-10,5,-0.13,47950480,6558,180.56,7300,7500,7200,8620,6380,7500,7311.75,0.00,0,0,7726,7612,7486,7372,7246,7550,7310,135,1120,500,5100,10,1,27025220,2024,50.61,8.20,12,0.02,148.00,913.00,8000,20240403,-6.38,5050,20231221,48.32,8000,-6.38,20240403,5300,41.32,20240102,8000,-6.38,20240403,5050,48.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240415,150817,57,100.00,KONEX,,,N,N,N,N, ,N,7370,-130,5,-1.73,39943510,5473,150.69,7300,7500,7200,8620,6380,7500,7298.28,0.00,0,0,7726,7612,7486,7372,7246,7550,7310,135,1120,500,5100,10,1,27025220,1992,49.80,8.07,12,0.02,148.00,913.00,8000,20240403,-7.88,5050,20231221,45.94,8000,-7.88,20240403,5300,39.06,20240102,8000,-7.88,20240403,5050,45.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240415,140809,57,100.00,KONEX,,,N,N,N,N, ,N,7370,-130,5,-1.73,20931770,2863,78.83,7300,7500,7230,8620,6380,7500,7311.13,0.00,0,0,7726,7612,7486,7372,7246,7550,7310,135,1120,500,5100,10,1,27025220,1992,49.80,8.07,12,0.01,148.00,913.00,8000,20240403,-7.88,5050,20231221,45.94,8000,-7.88,20240403,5300,39.06,20240102,8000,-7.88,20240403,5050,45.94,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240415,130801,57,100.00,KONEX,,,N,N,N,N, ,N,7380,-120,5,-1.60,20924400,2862,78.80,7300,7500,7230,8620,6380,7500,7311.11,0.00,0,0,7726,7612,7486,7372,7246,7550,7310,135,1120,500,5100,10,1,27025220,1994,49.86,8.08,12,0.01,148.00,913.00,8000,20240403,-7.75,5050,20231221,46.14,8000,-7.75,20240403,5300,39.25,20240102,8000,-7.75,20240403,5050,46.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240415,120815,57,100.00,KONEX,,,N,N,N,N, ,N,7380,-120,5,-1.60,13574590,1858,51.16,7300,7500,7230,8620,6380,7500,7306.02,0.00,0,0,7726,7612,7486,7372,7246,7550,7310,135,1120,500,5100,10,1,27025220,1994,49.86,8.08,12,0.01,148.00,913.00,8000,20240403,-7.75,5050,20231221,46.14,8000,-7.75,20240403,5300,39.25,20240102,8000,-7.75,20240403,5050,46.14,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240415,110815,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-100,5,-1.33,13367950,1830,50.39,7300,7500,7230,8620,6380,7500,7304.89,0.00,0,0,7726,7612,7486,7372,7246,7550,7310,135,1120,500,5100,10,1,27025220,2000,50.00,8.11,12,0.01,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240415,100810,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-100,5,-1.33,6790470,929,25.58,7300,7500,7230,8620,6380,7500,7309.44,0.00,0,0,7726,7612,7486,7372,7246,7550,7310,135,1120,500,5100,10,1,27025220,2000,50.00,8.11,12,0.00,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240415,090816,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,0,0,0.00,0,0,0,8620,6380,7500,0.00,0.00,0,0,7726,7612,7486,7372,7246,7550,7310,135,1120,500,5100,10,1,27025220,2027,50.68,8.21,12,0.00,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240412,160810,57,100.00,KONEX,,,N,N,N,N, ,N,7500,10,2,0.13,27155360,3632,61.48,7600,7600,7360,8610,6370,7490,7476.70,0.00,0,0,7950,7720,7560,7330,7170,7640,7250,135,1120,500,5090,10,1,27025220,2027,50.68,8.21,12,0.01,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240412,150812,57,100.00,KONEX,,,N,N,N,N, ,N,7500,10,2,0.13,26877820,3595,60.85,7600,7600,7360,8610,6370,7490,7476.45,0.00,0,0,7950,7720,7560,7330,7170,7640,7250,135,1120,500,5090,10,1,27025220,2027,50.68,8.21,12,0.01,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240412,140808,57,100.00,KONEX,,,N,N,N,N, ,N,7510,20,2,0.27,9239920,1244,21.06,7600,7600,7360,8610,6370,7490,7427.59,0.00,0,0,7950,7720,7560,7330,7170,7640,7250,135,1120,500,5090,10,1,27025220,2030,50.74,8.23,12,0.00,148.00,913.00,8000,20240403,-6.12,5050,20231221,48.71,8000,-6.12,20240403,5300,41.70,20240102,8000,-6.12,20240403,5050,48.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240412,130801,57,100.00,KONEX,,,N,N,N,N, ,N,7500,10,2,0.13,8714700,1174,19.87,7600,7600,7360,8610,6370,7490,7423.08,0.00,0,0,7950,7720,7560,7330,7170,7640,7250,135,1120,500,5090,10,1,27025220,2027,50.68,8.21,12,0.00,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240412,120807,57,100.00,KONEX,,,N,N,N,N, ,N,7450,-40,5,-0.53,2365840,316,5.35,7600,7600,7450,8610,6370,7490,7486.84,0.00,0,0,7950,7720,7560,7330,7170,7640,7250,135,1120,500,5090,10,1,27025220,2013,50.34,8.16,12,0.00,148.00,913.00,8000,20240403,-6.88,5050,20231221,47.52,8000,-6.88,20240403,5300,40.57,20240102,8000,-6.88,20240403,5050,47.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240412,110804,57,100.00,KONEX,,,N,N,N,N, ,N,7450,-40,5,-0.53,1829440,244,4.13,7600,7600,7450,8610,6370,7490,7497.70,0.00,0,0,7950,7720,7560,7330,7170,7640,7250,135,1120,500,5090,10,1,27025220,2013,50.34,8.16,12,0.00,148.00,913.00,8000,20240403,-6.88,5050,20231221,47.52,8000,-6.88,20240403,5300,40.57,20240102,8000,-6.88,20240403,5050,47.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240412,100805,57,100.00,KONEX,,,N,N,N,N, ,N,7500,10,2,0.13,1479200,197,3.33,7600,7600,7500,8610,6370,7490,7508.63,0.00,0,0,7950,7720,7560,7330,7170,7640,7250,135,1120,500,5090,10,1,27025220,2027,50.68,8.21,12,0.00,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240412,090806,57,100.00,KONEX,,,N,N,N,N, ,N,7600,110,2,1.47,7600,1,0.02,7600,7600,7600,8610,6370,7490,7600.00,0.00,0,0,7950,7720,7560,7330,7170,7640,7250,135,1120,500,5090,10,1,27025220,2054,51.35,8.32,12,0.00,148.00,913.00,8000,20240403,-5.00,5050,20231221,50.50,8000,-5.00,20240403,5300,43.40,20240102,8000,-5.00,20240403,5050,50.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240411,160800,57,100.00,KONEX,,,N,N,N,N, ,N,7490,-130,5,-1.71,43937370,5908,116.87,7620,7790,7400,8760,6480,7620,7436.93,0.00,0,0,8006,7812,7606,7412,7206,7710,7310,135,1140,500,5180,10,1,27025220,2024,50.61,8.20,12,0.02,148.00,913.00,8000,20240403,-6.38,5050,20231221,48.32,8000,-6.38,20240403,5300,41.32,20240102,8000,-6.38,20240403,5050,48.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240411,150807,57,100.00,KONEX,,,N,N,N,N, ,N,7490,-130,5,-1.71,43877900,5900,116.72,7620,7790,7400,8760,6480,7620,7436.93,0.00,0,0,8006,7812,7606,7412,7206,7710,7310,135,1140,500,5180,10,1,27025220,2024,50.61,8.20,12,0.02,148.00,913.00,8000,20240403,-6.38,5050,20231221,48.32,8000,-6.38,20240403,5300,41.32,20240102,8000,-6.38,20240403,5050,48.32,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240411,140802,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-220,5,-2.89,43855430,5897,116.66,7620,7790,7400,8760,6480,7620,7436.91,0.00,0,0,8006,7812,7606,7412,7206,7710,7310,135,1140,500,5180,10,1,27025220,2000,50.00,8.11,12,0.02,148.00,913.00,8000,20240403,-7.50,5050,20231221,46.53,8000,-7.50,20240403,5300,39.62,20240102,8000,-7.50,20240403,5050,46.53,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240411,130754,57,100.00,KONEX,,,N,N,N,N, ,N,7500,-120,5,-1.57,15322910,2049,40.53,7620,7790,7410,8760,6480,7620,7478.24,0.00,0,0,8006,7812,7606,7412,7206,7710,7310,135,1140,500,5180,10,1,27025220,2027,50.68,8.21,12,0.01,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240411,120805,57,100.00,KONEX,,,N,N,N,N, ,N,7500,-120,5,-1.57,14085410,1884,37.27,7620,7790,7410,8760,6480,7620,7476.33,0.00,0,0,8006,7812,7606,7412,7206,7710,7310,135,1140,500,5180,10,1,27025220,2027,50.68,8.21,12,0.01,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240411,110758,57,100.00,KONEX,,,N,N,N,N, ,N,7410,-210,5,-2.76,9512440,1274,25.20,7620,7790,7410,8760,6480,7620,7466.59,0.00,0,0,8006,7812,7606,7412,7206,7710,7310,135,1140,500,5180,10,1,27025220,2003,50.07,8.12,12,0.00,148.00,913.00,8000,20240403,-7.37,5050,20231221,46.73,8000,-7.37,20240403,5300,39.81,20240102,8000,-7.37,20240403,5050,46.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240411,100804,57,100.00,KONEX,,,N,N,N,N, ,N,7690,70,2,0.92,1699520,221,4.37,7620,7790,7620,8760,6480,7620,7690.14,0.00,0,0,8006,7812,7606,7412,7206,7710,7310,135,1140,500,5180,10,1,27025220,2078,51.96,8.42,12,0.00,148.00,913.00,8000,20240403,-3.88,5050,20231221,52.28,8000,-3.88,20240403,5300,45.09,20240102,8000,-3.88,20240403,5050,52.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240411,090802,57,100.00,KONEX,,,N,N,N,N, ,N,7790,170,2,2.23,15410,2,0.04,7620,7790,7620,8760,6480,7620,7705.00,0.00,0,0,8006,7812,7606,7412,7206,7710,7310,135,1140,500,5180,10,1,27025220,2105,52.64,8.53,12,0.00,148.00,913.00,8000,20240403,-2.62,5050,20231221,54.26,8000,-2.62,20240403,5300,46.98,20240102,8000,-2.62,20240403,5050,54.26,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240409,160748,57,100.00,KONEX,,,N,N,N,N, ,N,7620,70,2,0.93,38887980,5055,46.13,7800,7800,7400,8680,6420,7550,7692.97,0.00,0,0,7983,7766,7583,7366,7183,7675,7275,135,1130,500,5130,10,1,27025220,2059,51.49,8.35,12,0.02,148.00,913.00,8000,20240403,-4.75,5050,20231221,50.89,8000,-4.75,20240403,5300,43.77,20240102,8000,-4.75,20240403,5050,50.89,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240409,150754,57,100.00,KONEX,,,N,N,N,N, ,N,7630,80,2,1.06,38263140,4973,45.38,7800,7800,7400,8680,6420,7550,7694.18,0.00,0,0,7983,7766,7583,7366,7183,7675,7275,135,1130,500,5130,10,1,27025220,2062,51.55,8.36,12,0.02,148.00,913.00,8000,20240403,-4.62,5050,20231221,51.09,8000,-4.62,20240403,5300,43.96,20240102,8000,-4.62,20240403,5050,51.09,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240409,140759,57,100.00,KONEX,,,N,N,N,N, ,N,7680,130,2,1.72,37874000,4922,44.91,7800,7800,7400,8680,6420,7550,7694.84,0.00,0,0,7983,7766,7583,7366,7183,7675,7275,135,1130,500,5130,10,1,27025220,2076,51.89,8.41,12,0.02,148.00,913.00,8000,20240403,-4.00,5050,20231221,52.08,8000,-4.00,20240403,5300,44.91,20240102,8000,-4.00,20240403,5050,52.08,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240409,130752,57,100.00,KONEX,,,N,N,N,N, ,N,7690,140,2,1.85,37605200,4887,44.59,7800,7800,7400,8680,6420,7550,7694.95,0.00,0,0,7983,7766,7583,7366,7183,7675,7275,135,1130,500,5130,10,1,27025220,2078,51.96,8.42,12,0.02,148.00,913.00,8000,20240403,-3.88,5050,20231221,52.28,8000,-3.88,20240403,5300,45.09,20240102,8000,-3.88,20240403,5050,52.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240409,120754,57,100.00,KONEX,,,N,N,N,N, ,N,7690,140,2,1.85,37605200,4887,44.59,7800,7800,7400,8680,6420,7550,7694.95,0.00,0,0,7983,7766,7583,7366,7183,7675,7275,135,1130,500,5130,10,1,27025220,2078,51.96,8.42,12,0.02,148.00,913.00,8000,20240403,-3.88,5050,20231221,52.28,8000,-3.88,20240403,5300,45.09,20240102,8000,-3.88,20240403,5050,52.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240409,110753,57,100.00,KONEX,,,N,N,N,N, ,N,7690,140,2,1.85,33398770,4340,39.60,7800,7800,7400,8680,6420,7550,7695.57,0.00,0,0,7983,7766,7583,7366,7183,7675,7275,135,1130,500,5130,10,1,27025220,2078,51.96,8.42,12,0.02,148.00,913.00,8000,20240403,-3.88,5050,20231221,52.28,8000,-3.88,20240403,5300,45.09,20240102,8000,-3.88,20240403,5050,52.28,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240409,100747,57,100.00,KONEX,,,N,N,N,N, ,N,7700,150,2,1.99,14056900,1817,16.58,7800,7800,7400,8680,6420,7550,7736.32,0.00,0,0,7983,7766,7583,7366,7183,7675,7275,135,1130,500,5130,10,1,27025220,2081,52.03,8.43,12,0.01,148.00,913.00,8000,20240403,-3.75,5050,20231221,52.48,8000,-3.75,20240403,5300,45.28,20240102,8000,-3.75,20240403,5050,52.48,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240409,090802,57,100.00,KONEX,,,N,N,N,N, ,N,7800,250,2,3.31,1378600,177,1.62,7800,7800,7400,8680,6420,7550,7788.70,0.00,0,0,7983,7766,7583,7366,7183,7675,7275,135,1130,500,5130,10,1,27025220,2108,52.70,8.54,12,0.00,148.00,913.00,8000,20240403,-2.50,5050,20231221,54.46,8000,-2.50,20240403,5300,47.17,20240102,8000,-2.50,20240403,5050,54.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240408,160747,57,100.00,KONEX,,,N,N,N,N, ,N,7550,100,2,1.34,82738660,10959,363.60,7800,7800,7400,8560,6340,7450,7549.84,0.00,0,0,7936,7692,7546,7302,7156,7620,7230,135,1110,500,5060,10,1,27025220,2040,51.01,8.27,12,0.04,148.00,913.00,8000,20240403,-5.62,5050,20231221,49.50,8000,-5.62,20240403,5300,42.45,20240102,8000,-5.62,20240403,5050,49.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240408,150752,57,100.00,KONEX,,,N,N,N,N, ,N,7450,0,3,0.00,82283460,10898,361.58,7800,7800,7400,8560,6340,7450,7550.33,0.00,0,0,7936,7692,7546,7302,7156,7620,7230,135,1110,500,5060,10,1,27025220,2013,50.34,8.16,12,0.04,148.00,913.00,8000,20240403,-6.88,5050,20231221,47.52,8000,-6.88,20240403,5300,40.57,20240102,8000,-6.88,20240403,5050,47.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240408,140753,57,100.00,KONEX,,,N,N,N,N, ,N,7450,0,3,0.00,72065210,9533,316.29,7800,7800,7400,8560,6340,7450,7559.55,0.00,0,0,7936,7692,7546,7302,7156,7620,7230,135,1110,500,5060,10,1,27025220,2013,50.34,8.16,12,0.04,148.00,913.00,8000,20240403,-6.88,5050,20231221,47.52,8000,-6.88,20240403,5300,40.57,20240102,8000,-6.88,20240403,5050,47.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240408,130749,57,100.00,KONEX,,,N,N,N,N, ,N,7570,120,2,1.61,63763210,8433,279.79,7800,7800,7400,8560,6340,7450,7561.15,0.00,0,0,7936,7692,7546,7302,7156,7620,7230,135,1110,500,5060,10,1,27025220,2046,51.15,8.29,12,0.03,148.00,913.00,8000,20240403,-5.38,5050,20231221,49.90,8000,-5.38,20240403,5300,42.83,20240102,8000,-5.38,20240403,5050,49.90,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240408,120754,57,100.00,KONEX,,,N,N,N,N, ,N,7600,150,2,2.01,48355770,6367,211.25,7800,7800,7400,8560,6340,7450,7594.75,0.00,0,0,7936,7692,7546,7302,7156,7620,7230,135,1110,500,5060,10,1,27025220,2054,51.35,8.32,12,0.02,148.00,913.00,8000,20240403,-5.00,5050,20231221,50.50,8000,-5.00,20240403,5300,43.40,20240102,8000,-5.00,20240403,5050,50.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240408,110754,57,100.00,KONEX,,,N,N,N,N, ,N,7600,150,2,2.01,47489370,6253,207.47,7800,7800,7400,8560,6340,7450,7594.65,0.00,0,0,7936,7692,7546,7302,7156,7620,7230,135,1110,500,5060,10,1,27025220,2054,51.35,8.32,12,0.02,148.00,913.00,8000,20240403,-5.00,5050,20231221,50.50,8000,-5.00,20240403,5300,43.40,20240102,8000,-5.00,20240403,5050,50.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240408,100745,57,100.00,KONEX,,,N,N,N,N, ,N,7600,150,2,2.01,12871380,1698,56.34,7800,7800,7400,8560,6340,7450,7580.32,0.00,0,0,7936,7692,7546,7302,7156,7620,7230,135,1110,500,5060,10,1,27025220,2054,51.35,8.32,12,0.01,148.00,913.00,8000,20240403,-5.00,5050,20231221,50.50,8000,-5.00,20240403,5300,43.40,20240102,8000,-5.00,20240403,5050,50.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240408,090754,57,100.00,KONEX,,,N,N,N,N, ,N,7800,350,2,4.70,4071600,522,17.32,7800,7800,7800,8560,6340,7450,7800.00,0.00,0,0,7936,7692,7546,7302,7156,7620,7230,135,1110,500,5060,10,1,27025220,2108,52.70,8.54,12,0.00,148.00,913.00,8000,20240403,-2.50,5050,20231221,54.46,8000,-2.50,20240403,5300,47.17,20240102,8000,-2.50,20240403,5050,54.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240405,160752,57,100.00,KONEX,,,N,N,N,N, ,N,7450,20,2,0.27,22585440,3014,50.20,7790,7790,7400,8540,6320,7430,7493.51,0.00,0,0,7923,7676,7553,7306,7183,7615,7245,135,1110,500,5050,10,1,27025220,2013,50.34,8.16,12,0.01,148.00,913.00,8000,20240403,-6.88,5050,20231221,47.52,8000,-6.88,20240403,5300,40.57,20240102,8000,-6.88,20240403,5050,47.52,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240405,150747,57,100.00,KONEX,,,N,N,N,N, ,N,7410,-20,5,-0.27,22555740,3010,50.13,7790,7790,7410,8540,6320,7430,7493.60,0.00,0,0,7923,7676,7553,7306,7183,7615,7245,135,1110,500,5050,10,1,27025220,2003,50.07,8.12,12,0.01,148.00,913.00,8000,20240403,-7.37,5050,20231221,46.73,8000,-7.37,20240403,5300,39.81,20240102,8000,-7.37,20240403,5050,46.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240405,140747,57,100.00,KONEX,,,N,N,N,N, ,N,7410,-20,5,-0.27,20836540,2778,46.27,7790,7790,7410,8540,6320,7430,7500.55,0.00,0,0,7923,7676,7553,7306,7183,7615,7245,135,1110,500,5050,10,1,27025220,2003,50.07,8.12,12,0.01,148.00,913.00,8000,20240403,-7.37,5050,20231221,46.73,8000,-7.37,20240403,5300,39.81,20240102,8000,-7.37,20240403,5050,46.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240405,130746,57,100.00,KONEX,,,N,N,N,N, ,N,7410,-20,5,-0.27,20777260,2770,46.14,7790,7790,7410,8540,6320,7430,7500.82,0.00,0,0,7923,7676,7553,7306,7183,7615,7245,135,1110,500,5050,10,1,27025220,2003,50.07,8.12,12,0.01,148.00,913.00,8000,20240403,-7.37,5050,20231221,46.73,8000,-7.37,20240403,5300,39.81,20240102,8000,-7.37,20240403,5050,46.73,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240405,120746,57,100.00,KONEX,,,N,N,N,N, ,N,7510,80,2,1.08,13213030,1761,29.33,7790,7790,7410,8540,6320,7430,7503.14,0.00,0,0,7923,7676,7553,7306,7183,7615,7245,135,1110,500,5050,10,1,27025220,2030,50.74,8.23,12,0.01,148.00,913.00,8000,20240403,-6.12,5050,20231221,48.71,8000,-6.12,20240403,5300,41.70,20240102,8000,-6.12,20240403,5050,48.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240405,110752,57,100.00,KONEX,,,N,N,N,N, ,N,7510,80,2,1.08,12259560,1634,27.22,7790,7790,7410,8540,6320,7430,7502.79,0.00,0,0,7923,7676,7553,7306,7183,7615,7245,135,1110,500,5050,10,1,27025220,2030,50.74,8.23,12,0.01,148.00,913.00,8000,20240403,-6.12,5050,20231221,48.71,8000,-6.12,20240403,5300,41.70,20240102,8000,-6.12,20240403,5050,48.71,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240405,100646,57,100.00,KONEX,,,N,N,N,N, ,N,7500,70,2,0.94,5068740,676,11.26,7790,7790,7410,8540,6320,7430,7498.14,0.00,0,0,7923,7676,7553,7306,7183,7615,7245,135,1110,500,5050,10,1,27025220,2027,50.68,8.21,12,0.00,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240405,090738,57,100.00,KONEX,,,N,N,N,N, ,N,7760,330,2,4.44,148940,20,0.33,7790,7790,7410,8540,6320,7430,7447.00,0.00,0,0,7923,7676,7553,7306,7183,7615,7245,135,1110,500,5050,10,1,27025220,2097,52.43,8.50,12,0.00,148.00,913.00,8000,20240403,-3.00,5050,20231221,53.66,8000,-3.00,20240403,5300,46.42,20240102,8000,-3.00,20240403,5050,53.66,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240404,160736,57,100.00,KONEX,,,N,N,N,N, ,N,7430,-370,5,-4.74,46123450,6004,112.88,7800,7800,7430,8970,6630,7800,7682.12,0.00,0,0,8673,8236,7563,7126,6453,8455,7345,135,1170,500,5300,10,1,27025220,2008,50.20,8.14,12,0.02,148.00,913.00,8000,20240403,-7.12,5050,20231221,47.13,8000,-7.12,20240403,5300,40.19,20240102,8000,-7.12,20240403,5050,47.13,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240404,150734,57,100.00,KONEX,,,N,N,N,N, ,N,7460,-340,5,-4.36,43749780,5685,106.88,7800,7800,7460,8970,6630,7800,7695.65,0.00,0,0,8673,8236,7563,7126,6453,8455,7345,135,1170,500,5300,10,1,27025220,2016,50.41,8.17,12,0.02,148.00,913.00,8000,20240403,-6.75,5050,20231221,47.72,8000,-6.75,20240403,5300,40.75,20240102,8000,-6.75,20240403,5050,47.72,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240404,140737,57,100.00,KONEX,,,N,N,N,N, ,N,7720,-80,5,-1.03,43511560,5654,106.30,7800,7800,7500,8970,6630,7800,7695.71,0.00,0,0,8673,8236,7563,7126,6453,8455,7345,135,1170,500,5300,10,1,27025220,2086,52.16,8.46,12,0.02,148.00,913.00,8000,20240403,-3.50,5050,20231221,52.87,8000,-3.50,20240403,5300,45.66,20240102,8000,-3.50,20240403,5050,52.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240404,130729,57,100.00,KONEX,,,N,N,N,N, ,N,7500,-300,5,-3.85,43442260,5645,106.13,7800,7800,7500,8970,6630,7800,7695.71,0.00,0,0,8673,8236,7563,7126,6453,8455,7345,135,1170,500,5300,10,1,27025220,2027,50.68,8.21,12,0.02,148.00,913.00,8000,20240403,-6.25,5050,20231221,48.51,8000,-6.25,20240403,5300,41.51,20240102,8000,-6.25,20240403,5050,48.51,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240404,120735,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-200,5,-2.56,32904300,4241,79.73,7800,7800,7600,8970,6630,7800,7758.62,0.00,0,0,8673,8236,7563,7126,6453,8455,7345,135,1170,500,5300,10,1,27025220,2054,51.35,8.32,12,0.02,148.00,913.00,8000,20240403,-5.00,5050,20231221,50.50,8000,-5.00,20240403,5300,43.40,20240102,8000,-5.00,20240403,5050,50.50,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240404,110736,57,100.00,KONEX,,,N,N,N,N, ,N,7660,-140,5,-1.79,27809360,3571,67.14,7800,7800,7600,8970,6630,7800,7787.56,0.00,0,0,8673,8236,7563,7126,6453,8455,7345,135,1170,500,5300,10,1,27025220,2070,51.76,8.39,12,0.01,148.00,913.00,8000,20240403,-4.25,5050,20231221,51.68,8000,-4.25,20240403,5300,44.53,20240102,8000,-4.25,20240403,5050,51.68,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240404,100736,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,25545000,3275,61.57,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,8673,8236,7563,7126,6453,8455,7345,135,1170,500,5300,10,1,27025220,2108,52.70,8.54,12,0.01,148.00,913.00,8000,20240403,-2.50,5050,20231221,54.46,8000,-2.50,20240403,5300,47.17,20240102,8000,-2.50,20240403,5050,54.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240404,090735,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,1950000,250,4.70,7800,7800,7800,8970,6630,7800,7800.00,0.00,0,0,8673,8236,7563,7126,6453,8455,7345,135,1170,500,5300,10,1,27025220,2108,52.70,8.54,12,0.00,148.00,913.00,8000,20240403,-2.50,5050,20231221,54.46,8000,-2.50,20240403,5300,47.17,20240102,8000,-2.50,20240403,5050,54.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240403,160734,57,100.00,KONEX,신고가,,N,N,N,N, ,N,7800,810,2,11.59,37436800,5319,242.99,6990,8000,6890,8030,5950,6990,7038.32,0.00,0,0,7116,7052,6926,6862,6736,7085,6895,135,1040,500,4750,10,1,27025220,2108,52.70,8.54,12,0.02,148.00,913.00,8000,20240403,-2.50,5050,20231221,54.46,8000,-2.50,20240403,5300,47.17,20240102,8000,-2.50,20240403,5050,54.46,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240403,150733,57,100.00,KONEX,,,N,N,N,N, ,N,6900,-90,5,-1.29,20226750,2918,133.30,6990,6990,6890,8030,5950,6990,6931.72,0.00,0,0,7116,7052,6926,6862,6736,7085,6895,135,1040,500,4750,10,1,27025220,1865,46.62,7.56,12,0.01,148.00,913.00,7200,20240321,-4.17,5050,20231221,36.63,7200,-4.17,20240321,5300,30.19,20240102,7200,-4.17,20240321,5050,36.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240403,140727,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,12102090,1754,80.13,6990,6990,6890,8030,5950,6990,6899.71,0.00,0,0,7116,7052,6926,6862,6736,7085,6895,135,1040,500,4750,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240403,130727,57,100.00,KONEX,,,N,N,N,N, ,N,6890,-100,5,-1.43,1517200,220,10.05,6990,6990,6890,8030,5950,6990,6896.36,0.00,0,0,7116,7052,6926,6862,6736,7085,6895,135,1040,500,4750,10,1,27025220,1862,46.55,7.55,12,0.00,148.00,913.00,7200,20240321,-4.31,5050,20231221,36.44,7200,-4.31,20240321,5300,30.00,20240102,7200,-4.31,20240321,5050,36.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240403,120726,57,100.00,KONEX,,,N,N,N,N, ,N,6890,-100,5,-1.43,208100,30,1.37,6990,6990,6890,8030,5950,6990,6936.67,0.00,0,0,7116,7052,6926,6862,6736,7085,6895,135,1040,500,4750,10,1,27025220,1862,46.55,7.55,12,0.00,148.00,913.00,7200,20240321,-4.31,5050,20231221,36.44,7200,-4.31,20240321,5300,30.00,20240102,7200,-4.31,20240321,5050,36.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240403,110730,57,100.00,KONEX,,,N,N,N,N, ,N,6890,-100,5,-1.43,208100,30,1.37,6990,6990,6890,8030,5950,6990,6936.67,0.00,0,0,7116,7052,6926,6862,6736,7085,6895,135,1040,500,4750,10,1,27025220,1862,46.55,7.55,12,0.00,148.00,913.00,7200,20240321,-4.31,5050,20231221,36.44,7200,-4.31,20240321,5300,30.00,20240102,7200,-4.31,20240321,5050,36.44,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240403,100729,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,97860,14,0.64,6990,6990,6990,8030,5950,6990,6990.00,0.00,0,0,7116,7052,6926,6862,6736,7085,6895,135,1040,500,4750,10,1,27025220,1889,47.23,7.66,12,0.00,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240403,090730,57,100.00,KONEX,,,N,N,N,N, ,N,6990,0,3,0.00,0,0,0.00,0,0,0,8030,5950,6990,0.00,0.00,0,0,7116,7052,6926,6862,6736,7085,6895,135,1040,500,4750,10,1,27025220,1889,47.23,7.66,12,0.00,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240402,160718,57,100.00,KONEX,,,N,N,N,N, ,N,6990,70,2,1.01,15104750,2189,461.81,6990,6990,6800,7950,5890,6920,6900.30,0.00,0,0,7040,6980,6940,6880,6840,7010,6910,135,1030,500,4700,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240402,150725,57,100.00,KONEX,,,N,N,N,N, ,N,6990,70,2,1.01,15104750,2189,461.81,6990,6990,6800,7950,5890,6920,6900.30,0.00,0,0,7040,6980,6940,6880,6840,7010,6910,135,1030,500,4700,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240402,140729,57,100.00,KONEX,,,N,N,N,N, ,N,6990,70,2,1.01,15104750,2189,461.81,6990,6990,6800,7950,5890,6920,6900.30,0.00,0,0,7040,6980,6940,6880,6840,7010,6910,135,1030,500,4700,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240402,130718,57,100.00,KONEX,,,N,N,N,N, ,N,6990,70,2,1.01,13525010,1963,414.14,6990,6990,6800,7950,5890,6920,6889.97,0.00,0,0,7040,6980,6940,6880,6840,7010,6910,135,1030,500,4700,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240402,120714,57,100.00,KONEX,,,N,N,N,N, ,N,6990,70,2,1.01,13525010,1963,414.14,6990,6990,6800,7950,5890,6920,6889.97,0.00,0,0,7040,6980,6940,6880,6840,7010,6910,135,1030,500,4700,10,1,27025220,1889,47.23,7.66,12,0.01,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240402,110718,57,100.00,KONEX,,,N,N,N,N, ,N,6930,10,2,0.14,6648260,961,202.74,6990,6990,6900,7950,5890,6920,6918.06,0.00,0,0,7040,6980,6940,6880,6840,7010,6910,135,1030,500,4700,10,1,27025220,1873,46.82,7.59,12,0.00,148.00,913.00,7200,20240321,-3.75,5050,20231221,37.23,7200,-3.75,20240321,5300,30.75,20240102,7200,-3.75,20240321,5050,37.23,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240402,100720,57,100.00,KONEX,,,N,N,N,N, ,N,6990,70,2,1.01,2428980,352,74.26,6990,6990,6900,7950,5890,6920,6900.51,0.00,0,0,7040,6980,6940,6880,6840,7010,6910,135,1030,500,4700,10,1,27025220,1889,47.23,7.66,12,0.00,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240402,090719,57,100.00,KONEX,,,N,N,N,N, ,N,6990,70,2,1.01,6990,1,0.21,6990,6990,6990,7950,5890,6920,6990.00,0.00,0,0,7040,6980,6940,6880,6840,7010,6910,135,1030,500,4700,10,1,27025220,1889,47.23,7.66,12,0.00,148.00,913.00,7200,20240321,-2.92,5050,20231221,38.42,7200,-2.92,20240321,5300,31.89,20240102,7200,-2.92,20240321,5050,38.42,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240401,160717,57,100.00,KONEX,,,N,N,N,N, ,N,6920,20,2,0.29,3286470,474,8.69,6900,7000,6900,7930,5870,6900,6933.48,0.00,0,0,7086,6992,6906,6812,6726,6950,6770,135,1030,500,4690,10,1,27025220,1870,46.76,7.58,12,0.00,148.00,913.00,7200,20240321,-3.89,5050,20231221,37.03,7200,-3.89,20240321,5300,30.57,20240102,7200,-3.89,20240321,5050,37.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240401,150718,57,100.00,KONEX,,,N,N,N,N, ,N,6920,20,2,0.29,3286470,474,8.69,6900,7000,6900,7930,5870,6900,6933.48,0.00,0,0,7086,6992,6906,6812,6726,6950,6770,135,1030,500,4690,10,1,27025220,1870,46.76,7.58,12,0.00,148.00,913.00,7200,20240321,-3.89,5050,20231221,37.03,7200,-3.89,20240321,5300,30.57,20240102,7200,-3.89,20240321,5050,37.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240401,140714,57,100.00,KONEX,,,N,N,N,N, ,N,6920,20,2,0.29,3286470,474,8.69,6900,7000,6900,7930,5870,6900,6933.48,0.00,0,0,7086,6992,6906,6812,6726,6950,6770,135,1030,500,4690,10,1,27025220,1870,46.76,7.58,12,0.00,148.00,913.00,7200,20240321,-3.89,5050,20231221,37.03,7200,-3.89,20240321,5300,30.57,20240102,7200,-3.89,20240321,5050,37.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240401,130711,57,100.00,KONEX,,,N,N,N,N, ,N,6910,10,2,0.14,3092630,446,8.18,6900,7000,6900,7930,5870,6900,6934.15,0.00,0,0,7086,6992,6906,6812,6726,6950,6770,135,1030,500,4690,10,1,27025220,1867,46.69,7.57,12,0.00,148.00,913.00,7200,20240321,-4.03,5050,20231221,36.83,7200,-4.03,20240321,5300,30.38,20240102,7200,-4.03,20240321,5050,36.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240401,120718,57,100.00,KONEX,,,N,N,N,N, ,N,7000,100,2,1.45,3078800,444,8.14,6900,7000,6900,7930,5870,6900,6934.23,0.00,0,0,7086,6992,6906,6812,6726,6950,6770,135,1030,500,4690,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240401,110717,57,100.00,KONEX,,,N,N,N,N, ,N,7000,100,2,1.45,3078800,444,8.14,6900,7000,6900,7930,5870,6900,6934.23,0.00,0,0,7086,6992,6906,6812,6726,6950,6770,135,1030,500,4690,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240401,100713,57,100.00,KONEX,,,N,N,N,N, ,N,7000,100,2,1.45,3078800,444,8.14,6900,7000,6900,7930,5870,6900,6934.23,0.00,0,0,7086,6992,6906,6812,6726,6950,6770,135,1030,500,4690,10,1,27025220,1892,47.30,7.67,12,0.00,148.00,913.00,7200,20240321,-2.78,5050,20231221,38.61,7200,-2.78,20240321,5300,32.08,20240102,7200,-2.78,20240321,5050,38.61,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20240401,090714,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,7086,6992,6906,6812,6726,6950,6770,135,1030,500,4690,10,1,27025220,1865,46.62,7.56,12,0.00,148.00,913.00,7200,20240321,-4.17,5050,20231221,36.63,7200,-4.17,20240321,5300,30.19,20240102,7200,-4.17,20240321,5050,36.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N