KissMeData/233250/price/prices-20240301.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240329,161001,57,100.00,KONEX,,,N,N,N,N, ,N,12490,-10,5,-0.08,174880,14,350.00,12000,12990,12000,14370,10630,12500,12491.43,0.00,0,0,13293,12896,12203,11806,11113,13095,12005,11,1870,500,7750,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11060,20240308,12.93,17000,-26.53,20240105,11060,12.93,20240308,26000,-51.96,20230413,11060,12.93,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240329,151003,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,162390,13,325.00,12000,12990,12000,14370,10630,12500,12491.54,0.00,0,0,13293,12896,12203,11806,11113,13095,12005,11,1870,500,7750,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240329,140958,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,162390,13,325.00,12000,12990,12000,14370,10630,12500,12491.54,0.00,0,0,13293,12896,12203,11806,11113,13095,12005,11,1870,500,7750,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240329,130944,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,162390,13,325.00,12000,12990,12000,14370,10630,12500,12491.54,0.00,0,0,13293,12896,12203,11806,11113,13095,12005,11,1870,500,7750,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240329,120954,57,100.00,KONEX,,,N,N,N,N, ,N,12900,400,2,3.20,149890,12,300.00,12000,12990,12000,14370,10630,12500,12490.83,0.00,0,0,13293,12896,12203,11806,11113,13095,12005,11,1870,500,7750,10,1,1746534,225,-16.45,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.38,11060,20240308,16.64,17000,-24.12,20240105,11060,16.64,20240308,26000,-50.38,20230413,11060,16.64,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240329,110942,57,100.00,KONEX,,,N,N,N,N, ,N,12900,400,2,3.20,149890,12,300.00,12000,12990,12000,14370,10630,12500,12490.83,0.00,0,0,13293,12896,12203,11806,11113,13095,12005,11,1870,500,7750,10,1,1746534,225,-16.45,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.38,11060,20240308,16.64,17000,-24.12,20240105,11060,16.64,20240308,26000,-50.38,20230413,11060,16.64,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240329,100943,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-500,5,-4.00,12000,1,25.00,12000,12000,12000,14370,10630,12500,12000.00,0.00,0,0,13293,12896,12203,11806,11113,13095,12005,11,1870,500,7750,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.85,11060,20240308,8.50,17000,-29.41,20240105,11060,8.50,20240308,26000,-53.85,20230413,11060,8.50,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240329,090943,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,13293,12896,12203,11806,11113,13095,12005,11,1870,500,7750,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240328,160949,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-400,5,-3.10,48610,4,100.00,12000,12600,11510,14830,10970,12900,12152.50,0.00,0,0,13500,13200,12600,12300,11700,13350,12450,11,1930,500,7990,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240328,150949,57,100.00,KONEX,,,N,N,N,N, ,N,11510,-1390,5,-10.78,36110,3,75.00,12000,12600,11510,14830,10970,12900,12036.67,0.00,0,0,13500,13200,12600,12300,11700,13350,12450,11,1930,500,7990,10,1,1746534,201,-14.68,1.01,12,0.00,-784.00,11449.00,26000,20230413,-55.73,11060,20240308,4.07,17000,-32.29,20240105,11060,4.07,20240308,26000,-55.73,20230413,11060,4.07,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240328,140937,57,100.00,KONEX,,,N,N,N,N, ,N,12600,-300,5,-2.33,24600,2,50.00,12000,12600,12000,14830,10970,12900,12300.00,0.00,0,0,13500,13200,12600,12300,11700,13350,12450,11,1930,500,7990,10,1,1746534,220,-16.07,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.54,11060,20240308,13.92,17000,-25.88,20240105,11060,13.92,20240308,26000,-51.54,20230413,11060,13.92,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240328,130938,57,100.00,KONEX,,,N,N,N,N, ,N,12600,-300,5,-2.33,24600,2,50.00,12000,12600,12000,14830,10970,12900,12300.00,0.00,0,0,13500,13200,12600,12300,11700,13350,12450,11,1930,500,7990,10,1,1746534,220,-16.07,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.54,11060,20240308,13.92,17000,-25.88,20240105,11060,13.92,20240308,26000,-51.54,20230413,11060,13.92,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240328,120942,57,100.00,KONEX,,,N,N,N,N, ,N,12600,-300,5,-2.33,24600,2,50.00,12000,12600,12000,14830,10970,12900,12300.00,0.00,0,0,13500,13200,12600,12300,11700,13350,12450,11,1930,500,7990,10,1,1746534,220,-16.07,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.54,11060,20240308,13.92,17000,-25.88,20240105,11060,13.92,20240308,26000,-51.54,20230413,11060,13.92,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240328,110945,57,100.00,KONEX,,,N,N,N,N, ,N,12600,-300,5,-2.33,24600,2,50.00,12000,12600,12000,14830,10970,12900,12300.00,0.00,0,0,13500,13200,12600,12300,11700,13350,12450,11,1930,500,7990,10,1,1746534,220,-16.07,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.54,11060,20240308,13.92,17000,-25.88,20240105,11060,13.92,20240308,26000,-51.54,20230413,11060,13.92,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240328,100958,57,100.00,KONEX,,,N,N,N,N, ,N,12900,0,3,0.00,0,0,0.00,0,0,0,14830,10970,12900,0.00,0.00,0,0,13500,13200,12600,12300,11700,13350,12450,11,1930,500,7990,10,1,1746534,225,-16.45,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.38,11060,20240308,16.64,17000,-24.12,20240105,11060,16.64,20240308,26000,-50.38,20230413,11060,16.64,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240328,090958,57,100.00,KONEX,,,N,N,N,N, ,N,12900,0,3,0.00,0,0,0.00,0,0,0,14830,10970,12900,0.00,0.00,0,0,13500,13200,12600,12300,11700,13350,12450,11,1930,500,7990,10,1,1746534,225,-16.45,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.38,11060,20240308,16.64,17000,-24.12,20240105,11060,16.64,20240308,26000,-50.38,20230413,11060,16.64,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240327,160953,57,100.00,KONEX,,,N,N,N,N, ,N,12900,-90,5,-0.69,49900,4,200.00,12000,12900,12000,14930,11050,12990,12475.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,225,-16.45,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.38,11060,20240308,16.64,17000,-24.12,20240105,11060,16.64,20240308,26000,-50.38,20230413,11060,16.64,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240327,150955,57,100.00,KONEX,,,N,N,N,N, ,N,12900,-90,5,-0.69,49900,4,200.00,12000,12900,12000,14930,11050,12990,12475.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,225,-16.45,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.38,11060,20240308,16.64,17000,-24.12,20240105,11060,16.64,20240308,26000,-50.38,20230413,11060,16.64,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240327,140954,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,12000,1,50.00,12000,12000,12000,14930,11050,12990,12000.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.85,11060,20240308,8.50,17000,-29.41,20240105,11060,8.50,20240308,26000,-53.85,20230413,11060,8.50,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240327,130952,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,12000,1,50.00,12000,12000,12000,14930,11050,12990,12000.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.85,11060,20240308,8.50,17000,-29.41,20240105,11060,8.50,20240308,26000,-53.85,20230413,11060,8.50,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240327,120952,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,12000,1,50.00,12000,12000,12000,14930,11050,12990,12000.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.85,11060,20240308,8.50,17000,-29.41,20240105,11060,8.50,20240308,26000,-53.85,20230413,11060,8.50,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240327,110952,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,0,0,0.00,0,0,0,14930,11050,12990,0.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240327,100948,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,0,0,0.00,0,0,0,14930,11050,12990,0.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240327,090954,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,0,0,0.00,0,0,0,14930,11050,12990,0.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240326,160847,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,25980,2,0.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240326,150941,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,25980,2,0.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240326,140939,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,25980,2,0.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240326,130934,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,25980,2,0.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240326,120934,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,25980,2,0.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240326,110931,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240326,100942,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240326,090941,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240325,161013,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-150,5,-1.19,0,0,0.00,0,0,0,14540,10760,12650,0.00,0.00,0,0,12650,12650,12650,12650,12650,12650,12650,11,1890,500,7840,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240325,151015,57,100.00,KONEX,,,N,N,N,N, ,N,12650,0,3,0.00,0,0,0.00,0,0,0,14540,10760,12650,0.00,0.00,0,0,12650,12650,12650,12650,12650,12650,12650,11,1890,500,7840,10,1,1746534,221,-16.14,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.35,11060,20240308,14.38,17000,-25.59,20240105,11060,14.38,20240308,26000,-51.35,20230413,11060,14.38,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240325,141013,57,100.00,KONEX,,,N,N,N,N, ,N,12650,0,3,0.00,0,0,0.00,0,0,0,14540,10760,12650,0.00,0.00,0,0,12650,12650,12650,12650,12650,12650,12650,11,1890,500,7840,10,1,1746534,221,-16.14,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.35,11060,20240308,14.38,17000,-25.59,20240105,11060,14.38,20240308,26000,-51.35,20230413,11060,14.38,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240325,131014,57,100.00,KONEX,,,N,N,N,N, ,N,12650,0,3,0.00,0,0,0.00,0,0,0,14540,10760,12650,0.00,0.00,0,0,12650,12650,12650,12650,12650,12650,12650,11,1890,500,7840,10,1,1746534,221,-16.14,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.35,11060,20240308,14.38,17000,-25.59,20240105,11060,14.38,20240308,26000,-51.35,20230413,11060,14.38,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240325,121017,57,100.00,KONEX,,,N,N,N,N, ,N,12650,0,3,0.00,0,0,0.00,0,0,0,14540,10760,12650,0.00,0.00,0,0,12650,12650,12650,12650,12650,12650,12650,11,1890,500,7840,10,1,1746534,221,-16.14,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.35,11060,20240308,14.38,17000,-25.59,20240105,11060,14.38,20240308,26000,-51.35,20230413,11060,14.38,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240325,111015,57,100.00,KONEX,,,N,N,N,N, ,N,12650,0,3,0.00,0,0,0.00,0,0,0,14540,10760,12650,0.00,0.00,0,0,12650,12650,12650,12650,12650,12650,12650,11,1890,500,7840,10,1,1746534,221,-16.14,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.35,11060,20240308,14.38,17000,-25.59,20240105,11060,14.38,20240308,26000,-51.35,20230413,11060,14.38,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240325,101015,57,100.00,KONEX,,,N,N,N,N, ,N,12650,0,3,0.00,0,0,0.00,0,0,0,14540,10760,12650,0.00,0.00,0,0,12650,12650,12650,12650,12650,12650,12650,11,1890,500,7840,10,1,1746534,221,-16.14,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.35,11060,20240308,14.38,17000,-25.59,20240105,11060,14.38,20240308,26000,-51.35,20230413,11060,14.38,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240325,091018,57,100.00,KONEX,,,N,N,N,N, ,N,12650,0,3,0.00,0,0,0.00,0,0,0,14540,10760,12650,0.00,0.00,0,0,12650,12650,12650,12650,12650,12650,12650,11,1890,500,7840,10,1,1746534,221,-16.14,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.35,11060,20240308,14.38,17000,-25.59,20240105,11060,14.38,20240308,26000,-51.35,20230413,11060,14.38,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240322,161017,57,100.00,KONEX,,,N,N,N,N, ,N,12650,-240,5,-1.86,0,0,0.00,0,0,0,14820,10960,12890,0.00,0.00,0,0,14590,13740,12620,11770,10650,14165,12195,11,1930,500,7990,10,1,1746534,221,-16.14,1.10,12,0.00,-784.00,11449.00,26000,20230413,-51.35,11060,20240308,14.38,17000,-25.59,20240105,11060,14.38,20240308,26000,-51.35,20230413,11060,14.38,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240322,151019,57,100.00,KONEX,,,N,N,N,N, ,N,12890,0,3,0.00,0,0,0.00,0,0,0,14820,10960,12890,0.00,0.00,0,0,14590,13740,12620,11770,10650,14165,12195,11,1930,500,7990,10,1,1746534,225,-16.44,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.42,11060,20240308,16.55,17000,-24.18,20240105,11060,16.55,20240308,26000,-50.42,20230413,11060,16.55,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240322,141006,57,100.00,KONEX,,,N,N,N,N, ,N,12890,0,3,0.00,0,0,0.00,0,0,0,14820,10960,12890,0.00,0.00,0,0,14590,13740,12620,11770,10650,14165,12195,11,1930,500,7990,10,1,1746534,225,-16.44,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.42,11060,20240308,16.55,17000,-24.18,20240105,11060,16.55,20240308,26000,-50.42,20230413,11060,16.55,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240322,131012,57,100.00,KONEX,,,N,N,N,N, ,N,12890,0,3,0.00,0,0,0.00,0,0,0,14820,10960,12890,0.00,0.00,0,0,14590,13740,12620,11770,10650,14165,12195,11,1930,500,7990,10,1,1746534,225,-16.44,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.42,11060,20240308,16.55,17000,-24.18,20240105,11060,16.55,20240308,26000,-50.42,20230413,11060,16.55,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240322,121008,57,100.00,KONEX,,,N,N,N,N, ,N,12890,0,3,0.00,0,0,0.00,0,0,0,14820,10960,12890,0.00,0.00,0,0,14590,13740,12620,11770,10650,14165,12195,11,1930,500,7990,10,1,1746534,225,-16.44,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.42,11060,20240308,16.55,17000,-24.18,20240105,11060,16.55,20240308,26000,-50.42,20230413,11060,16.55,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240322,111017,57,100.00,KONEX,,,N,N,N,N, ,N,12890,0,3,0.00,0,0,0.00,0,0,0,14820,10960,12890,0.00,0.00,0,0,14590,13740,12620,11770,10650,14165,12195,11,1930,500,7990,10,1,1746534,225,-16.44,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.42,11060,20240308,16.55,17000,-24.18,20240105,11060,16.55,20240308,26000,-50.42,20230413,11060,16.55,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240322,101007,57,100.00,KONEX,,,N,N,N,N, ,N,12890,0,3,0.00,0,0,0.00,0,0,0,14820,10960,12890,0.00,0.00,0,0,14590,13740,12620,11770,10650,14165,12195,11,1930,500,7990,10,1,1746534,225,-16.44,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.42,11060,20240308,16.55,17000,-24.18,20240105,11060,16.55,20240308,26000,-50.42,20230413,11060,16.55,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240322,091007,57,100.00,KONEX,,,N,N,N,N, ,N,12890,0,3,0.00,0,0,0.00,0,0,0,14820,10960,12890,0.00,0.00,0,0,14590,13740,12620,11770,10650,14165,12195,11,1930,500,7990,10,1,1746534,225,-16.44,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.42,11060,20240308,16.55,17000,-24.18,20240105,11060,16.55,20240308,26000,-50.42,20230413,11060,16.55,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240321,161012,57,100.00,KONEX,,,N,N,N,N, ,N,12890,-600,5,-4.45,10209850,836,6966.67,12500,13470,11500,15510,11470,13490,12212.74,0.00,0,0,14150,13820,13160,12830,12170,13985,12995,11,2020,500,8360,10,1,1746534,225,-16.44,1.13,12,0.05,-784.00,11449.00,26000,20230413,-50.42,11060,20240308,16.55,17000,-24.18,20240105,11060,16.55,20240308,26000,-50.42,20230413,11060,16.55,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240321,151007,57,100.00,KONEX,,,N,N,N,N, ,N,12800,-690,5,-5.11,10110440,828,6900.00,12500,13470,11500,15510,11470,13490,12210.68,0.00,0,0,14150,13820,13160,12830,12170,13985,12995,11,2020,500,8360,10,1,1746534,224,-16.33,1.12,12,0.05,-784.00,11449.00,26000,20230413,-50.77,11060,20240308,15.73,17000,-24.71,20240105,11060,15.73,20240308,26000,-50.77,20230413,11060,15.73,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240321,141007,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-990,5,-7.34,7467690,601,5008.33,12500,13470,12000,15510,11470,13490,12425.44,0.00,0,0,14150,13820,13160,12830,12170,13985,12995,11,2020,500,8360,10,1,1746534,218,-15.94,1.09,12,0.03,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240321,130957,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-990,5,-7.34,6005190,480,4000.00,12500,13470,12500,15510,11470,13490,12510.81,0.00,0,0,14150,13820,13160,12830,12170,13985,12995,11,2020,500,8360,10,1,1746534,218,-15.94,1.09,12,0.03,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240321,121010,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-990,5,-7.34,6005190,480,4000.00,12500,13470,12500,15510,11470,13490,12510.81,0.00,0,0,14150,13820,13160,12830,12170,13985,12995,11,2020,500,8360,10,1,1746534,218,-15.94,1.09,12,0.03,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240321,111007,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-990,5,-7.34,6005190,480,4000.00,12500,13470,12500,15510,11470,13490,12510.81,0.00,0,0,14150,13820,13160,12830,12170,13985,12995,11,2020,500,8360,10,1,1746534,218,-15.94,1.09,12,0.03,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240321,101012,57,100.00,KONEX,,,N,N,N,N, ,N,13470,-20,5,-0.15,5992690,479,3991.67,12500,13470,12500,15510,11470,13490,12510.84,0.00,0,0,14150,13820,13160,12830,12170,13985,12995,11,2020,500,8360,10,1,1746534,235,-17.18,1.18,12,0.03,-784.00,11449.00,26000,20230413,-48.19,11060,20240308,21.79,17000,-20.76,20240105,11060,21.79,20240308,26000,-48.19,20230413,11060,21.79,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240321,091015,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,14150,13820,13160,12830,12170,13985,12995,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,26000,20230413,-48.12,11060,20240308,21.97,17000,-20.65,20240105,11060,21.97,20240308,26000,-48.12,20230413,11060,21.97,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240320,160959,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,155990,12,600.00,12500,13490,12500,15510,11470,13490,12999.17,0.00,0,0,13823,13656,13323,13156,12823,13740,13240,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,26000,20230413,-48.12,11060,20240308,21.97,17000,-20.65,20240105,11060,21.97,20240308,26000,-48.12,20230413,11060,21.97,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240320,151001,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,155990,12,600.00,12500,13490,12500,15510,11470,13490,12999.17,0.00,0,0,13823,13656,13323,13156,12823,13740,13240,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,26000,20230413,-48.12,11060,20240308,21.97,17000,-20.65,20240105,11060,21.97,20240308,26000,-48.12,20230413,11060,21.97,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240320,141006,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,155990,12,600.00,12500,13490,12500,15510,11470,13490,12999.17,0.00,0,0,13823,13656,13323,13156,12823,13740,13240,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,26000,20230413,-48.12,11060,20240308,21.97,17000,-20.65,20240105,11060,21.97,20240308,26000,-48.12,20230413,11060,21.97,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240320,131006,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,155990,12,600.00,12500,13490,12500,15510,11470,13490,12999.17,0.00,0,0,13823,13656,13323,13156,12823,13740,13240,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,26000,20230413,-48.12,11060,20240308,21.97,17000,-20.65,20240105,11060,21.97,20240308,26000,-48.12,20230413,11060,21.97,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240320,120959,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,155990,12,600.00,12500,13490,12500,15510,11470,13490,12999.17,0.00,0,0,13823,13656,13323,13156,12823,13740,13240,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,26000,20230413,-48.12,11060,20240308,21.97,17000,-20.65,20240105,11060,21.97,20240308,26000,-48.12,20230413,11060,21.97,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240320,111001,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,155990,12,600.00,12500,13490,12500,15510,11470,13490,12999.17,0.00,0,0,13823,13656,13323,13156,12823,13740,13240,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,26000,20230413,-48.12,11060,20240308,21.97,17000,-20.65,20240105,11060,21.97,20240308,26000,-48.12,20230413,11060,21.97,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240320,100955,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,155990,12,600.00,12500,13490,12500,15510,11470,13490,12999.17,0.00,0,0,13823,13656,13323,13156,12823,13740,13240,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,26000,20230413,-48.12,11060,20240308,21.97,17000,-20.65,20240105,11060,21.97,20240308,26000,-48.12,20230413,11060,21.97,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240320,091000,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,13823,13656,13323,13156,12823,13740,13240,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,26000,20230413,-48.12,11060,20240308,21.97,17000,-20.65,20240105,11060,21.97,20240308,26000,-48.12,20230413,11060,21.97,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240319,160949,57,100.00,KONEX,,,N,N,N,N, ,N,13490,990,2,7.92,26480,2,200.00,12990,13490,12990,14370,10630,12500,13240.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,26000,20230413,-48.12,11060,20240308,21.97,17000,-20.65,20240105,11060,21.97,20240308,26000,-48.12,20230413,11060,21.97,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240319,150959,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,100.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240319,140959,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,100.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240319,130927,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,100.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240319,120952,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,100.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240319,110956,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,100.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240319,100959,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,100.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.04,11060,20240308,17.45,17000,-23.59,20240105,11060,17.45,20240308,26000,-50.04,20230413,11060,17.45,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240319,090958,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,12500,12500,12500,12500,12500,12500,12500,11,1870,500,7750,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240318,160952,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-950,5,-7.06,12500,1,9.09,12500,12500,12500,15460,11440,13450,12500.00,0.00,0,0,13950,13700,13200,12950,12450,13825,13075,11,2010,500,8330,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240318,150951,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-950,5,-7.06,12500,1,9.09,12500,12500,12500,15460,11440,13450,12500.00,0.00,0,0,13950,13700,13200,12950,12450,13825,13075,11,2010,500,8330,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.92,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240318,140951,57,100.00,KONEX,,,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,15460,11440,13450,0.00,0.00,0,0,13950,13700,13200,12950,12450,13825,13075,11,2010,500,8330,10,1,1746534,235,-17.16,1.17,12,0.00,-784.00,11449.00,26000,20230413,-48.27,11060,20240308,21.61,17000,-20.88,20240105,11060,21.61,20240308,26000,-48.27,20230413,11060,21.61,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240318,130951,57,100.00,KONEX,,,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,15460,11440,13450,0.00,0.00,0,0,13950,13700,13200,12950,12450,13825,13075,11,2010,500,8330,10,1,1746534,235,-17.16,1.17,12,0.00,-784.00,11449.00,26000,20230413,-48.27,11060,20240308,21.61,17000,-20.88,20240105,11060,21.61,20240308,26000,-48.27,20230413,11060,21.61,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240318,120944,57,100.00,KONEX,,,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,15460,11440,13450,0.00,0.00,0,0,13950,13700,13200,12950,12450,13825,13075,11,2010,500,8330,10,1,1746534,235,-17.16,1.17,12,0.00,-784.00,11449.00,26000,20230413,-48.27,11060,20240308,21.61,17000,-20.88,20240105,11060,21.61,20240308,26000,-48.27,20230413,11060,21.61,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240318,110953,57,100.00,KONEX,,,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,15460,11440,13450,0.00,0.00,0,0,13950,13700,13200,12950,12450,13825,13075,11,2010,500,8330,10,1,1746534,235,-17.16,1.17,12,0.00,-784.00,11449.00,26000,20230413,-48.27,11060,20240308,21.61,17000,-20.88,20240105,11060,21.61,20240308,26000,-48.27,20230413,11060,21.61,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240318,100951,57,100.00,KONEX,,,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,15460,11440,13450,0.00,0.00,0,0,13950,13700,13200,12950,12450,13825,13075,11,2010,500,8330,10,1,1746534,235,-17.16,1.17,12,0.00,-784.00,11449.00,26000,20230413,-48.27,11060,20240308,21.61,17000,-20.88,20240105,11060,21.61,20240308,26000,-48.27,20230413,11060,21.61,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240318,090951,57,100.00,KONEX,,,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,15460,11440,13450,0.00,0.00,0,0,13950,13700,13200,12950,12450,13825,13075,11,2010,500,8330,10,1,1746534,235,-17.16,1.17,12,0.00,-784.00,11449.00,26000,20230413,-48.27,11060,20240308,21.61,17000,-20.88,20240105,11060,21.61,20240308,26000,-48.27,20230413,11060,21.61,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240315,160941,57,100.00,KONEX,,,N,N,N,N, ,N,13450,470,2,3.62,141040,11,32.35,12700,13450,12700,14920,11040,12980,12821.82,0.00,0,0,13326,13152,12826,12652,12326,12990,12490,11,1940,500,8040,10,1,1746534,235,-17.16,1.17,12,0.00,-784.00,11449.00,26000,20230413,-48.27,11060,20240308,21.61,17000,-20.88,20240105,11060,21.61,20240308,26000,-48.27,20230413,11060,21.61,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240315,150911,57,100.00,KONEX,,,N,N,N,N, ,N,13450,470,2,3.62,141040,11,32.35,12700,13450,12700,14920,11040,12980,12821.82,0.00,0,0,13326,13152,12826,12652,12326,12990,12490,11,1940,500,8040,10,1,1746534,235,-17.16,1.17,12,0.00,-784.00,11449.00,26000,20230413,-48.27,11060,20240308,21.61,17000,-20.88,20240105,11060,21.61,20240308,26000,-48.27,20230413,11060,21.61,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240315,140851,57,100.00,KONEX,,,N,N,N,N, ,N,12980,0,3,0.00,0,0,0.00,0,0,0,14920,11040,12980,0.00,0.00,0,0,13326,13152,12826,12652,12326,12990,12490,11,1940,500,8040,10,1,1746534,227,-16.56,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240315,130942,57,100.00,KONEX,,,N,N,N,N, ,N,12980,0,3,0.00,0,0,0.00,0,0,0,14920,11040,12980,0.00,0.00,0,0,13326,13152,12826,12652,12326,12990,12490,11,1940,500,8040,10,1,1746534,227,-16.56,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240315,120941,57,100.00,KONEX,,,N,N,N,N, ,N,12980,0,3,0.00,0,0,0.00,0,0,0,14920,11040,12980,0.00,0.00,0,0,13326,13152,12826,12652,12326,12990,12490,11,1940,500,8040,10,1,1746534,227,-16.56,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240315,110938,57,100.00,KONEX,,,N,N,N,N, ,N,12980,0,3,0.00,0,0,0.00,0,0,0,14920,11040,12980,0.00,0.00,0,0,13326,13152,12826,12652,12326,12990,12490,11,1940,500,8040,10,1,1746534,227,-16.56,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240315,100940,57,100.00,KONEX,,,N,N,N,N, ,N,12980,0,3,0.00,0,0,0.00,0,0,0,14920,11040,12980,0.00,0.00,0,0,13326,13152,12826,12652,12326,12990,12490,11,1940,500,8040,10,1,1746534,227,-16.56,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240315,090946,57,100.00,KONEX,,,N,N,N,N, ,N,12980,0,3,0.00,0,0,0.00,0,0,0,14920,11040,12980,0.00,0.00,0,0,13326,13152,12826,12652,12326,12990,12490,11,1940,500,8040,10,1,1746534,227,-16.56,1.13,12,0.00,-784.00,11449.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240314,160931,57,100.00,KONEX,,,N,N,N,N, ,N,12980,320,2,2.53,428380,34,25.00,13000,13000,12500,14550,10770,12660,12599.41,0.00,0,0,14446,13552,13106,12212,11766,13330,11990,11,1890,500,7840,10,1,1746534,227,69.78,1.06,12,0.00,186.00,12230.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240314,150935,57,100.00,KONEX,,,N,N,N,N, ,N,12980,320,2,2.53,428380,34,25.00,13000,13000,12500,14550,10770,12660,12599.41,0.00,0,0,14446,13552,13106,12212,11766,13330,11990,11,1890,500,7840,10,1,1746534,227,69.78,1.06,12,0.00,186.00,12230.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240314,140934,57,100.00,KONEX,,,N,N,N,N, ,N,12980,320,2,2.53,428380,34,25.00,13000,13000,12500,14550,10770,12660,12599.41,0.00,0,0,14446,13552,13106,12212,11766,13330,11990,11,1890,500,7840,10,1,1746534,227,69.78,1.06,12,0.00,186.00,12230.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240314,130932,57,100.00,KONEX,,,N,N,N,N, ,N,12980,320,2,2.53,428380,34,25.00,13000,13000,12500,14550,10770,12660,12599.41,0.00,0,0,14446,13552,13106,12212,11766,13330,11990,11,1890,500,7840,10,1,1746534,227,69.78,1.06,12,0.00,186.00,12230.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240314,120933,57,100.00,KONEX,,,N,N,N,N, ,N,12980,320,2,2.53,428380,34,25.00,13000,13000,12500,14550,10770,12660,12599.41,0.00,0,0,14446,13552,13106,12212,11766,13330,11990,11,1890,500,7840,10,1,1746534,227,69.78,1.06,12,0.00,186.00,12230.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240314,110934,57,100.00,KONEX,,,N,N,N,N, ,N,12980,320,2,2.53,428380,34,25.00,13000,13000,12500,14550,10770,12660,12599.41,0.00,0,0,14446,13552,13106,12212,11766,13330,11990,11,1890,500,7840,10,1,1746534,227,69.78,1.06,12,0.00,186.00,12230.00,26000,20230413,-50.08,11060,20240308,17.36,17000,-23.65,20240105,11060,17.36,20240308,26000,-50.08,20230413,11060,17.36,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240314,100940,57,100.00,KONEX,,,N,N,N,N, ,N,13000,340,2,2.69,13000,1,0.74,13000,13000,13000,14550,10770,12660,13000.00,0.00,0,0,14446,13552,13106,12212,11766,13330,11990,11,1890,500,7840,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,26000,20230413,-50.00,11060,20240308,17.54,17000,-23.53,20240105,11060,17.54,20240308,26000,-50.00,20230413,11060,17.54,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240314,090938,57,100.00,KONEX,,,N,N,N,N, ,N,12660,0,3,0.00,0,0,0.00,0,0,0,14550,10770,12660,0.00,0.00,0,0,14446,13552,13106,12212,11766,13330,11990,11,1890,500,7840,10,1,1746534,221,68.06,1.04,12,0.00,186.00,12230.00,26000,20230413,-51.31,11060,20240308,14.47,17000,-25.53,20240105,11060,14.47,20240308,26000,-51.31,20230413,11060,14.47,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240313,160923,57,100.00,KONEX,,,N,N,N,N, ,N,12660,-2230,4,-14.98,1724280,136,2720.00,14000,14000,12660,17120,12660,14890,12678.53,0.00,0,0,15550,15220,14560,14230,13570,15385,14395,11,2230,500,9230,10,1,1746534,221,68.06,1.04,12,0.01,186.00,12230.00,26000,20230413,-51.31,11060,20240308,14.47,17000,-25.53,20240105,11060,14.47,20240308,26000,-51.31,20230413,11060,14.47,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240313,150925,57,100.00,KONEX,,,N,N,N,N, ,N,12660,-2230,4,-14.98,1724280,136,2720.00,14000,14000,12660,17120,12660,14890,12678.53,0.00,0,0,15550,15220,14560,14230,13570,15385,14395,11,2230,500,9230,10,1,1746534,221,68.06,1.04,12,0.01,186.00,12230.00,26000,20230413,-51.31,11060,20240308,14.47,17000,-25.53,20240105,11060,14.47,20240308,26000,-51.31,20230413,11060,14.47,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240313,140924,57,100.00,KONEX,,,N,N,N,N, ,N,12660,-2230,4,-14.98,1471080,116,2320.00,14000,14000,12660,17120,12660,14890,12681.72,0.00,0,0,15550,15220,14560,14230,13570,15385,14395,11,2230,500,9230,10,1,1746534,221,68.06,1.04,12,0.01,186.00,12230.00,26000,20230413,-51.31,11060,20240308,14.47,17000,-25.53,20240105,11060,14.47,20240308,26000,-51.31,20230413,11060,14.47,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240313,130932,57,100.00,KONEX,,,N,N,N,N, ,N,12660,-2230,4,-14.98,1471080,116,2320.00,14000,14000,12660,17120,12660,14890,12681.72,0.00,0,0,15550,15220,14560,14230,13570,15385,14395,11,2230,500,9230,10,1,1746534,221,68.06,1.04,12,0.01,186.00,12230.00,26000,20230413,-51.31,11060,20240308,14.47,17000,-25.53,20240105,11060,14.47,20240308,26000,-51.31,20230413,11060,14.47,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240313,120926,57,100.00,KONEX,,,N,N,N,N, ,N,12660,-2230,4,-14.98,1471080,116,2320.00,14000,14000,12660,17120,12660,14890,12681.72,0.00,0,0,15550,15220,14560,14230,13570,15385,14395,11,2230,500,9230,10,1,1746534,221,68.06,1.04,12,0.01,186.00,12230.00,26000,20230413,-51.31,11060,20240308,14.47,17000,-25.53,20240105,11060,14.47,20240308,26000,-51.31,20230413,11060,14.47,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240313,110923,57,100.00,KONEX,,,N,N,N,N, ,N,12660,-2230,4,-14.98,1458420,115,2300.00,14000,14000,12660,17120,12660,14890,12681.91,0.00,0,0,15550,15220,14560,14230,13570,15385,14395,11,2230,500,9230,10,1,1746534,221,68.06,1.04,12,0.01,186.00,12230.00,26000,20230413,-51.31,11060,20240308,14.47,17000,-25.53,20240105,11060,14.47,20240308,26000,-51.31,20230413,11060,14.47,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240313,100920,57,100.00,KONEX,,,N,N,N,N, ,N,12660,-2230,4,-14.98,559560,44,880.00,14000,14000,12660,17120,12660,14890,12717.27,0.00,0,0,15550,15220,14560,14230,13570,15385,14395,11,2230,500,9230,10,1,1746534,221,68.06,1.04,12,0.00,186.00,12230.00,26000,20230413,-51.31,11060,20240308,14.47,17000,-25.53,20240105,11060,14.47,20240308,26000,-51.31,20230413,11060,14.47,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240313,090929,57,100.00,KONEX,,,N,N,N,N, ,N,14890,0,3,0.00,0,0,0.00,0,0,0,17120,12660,14890,0.00,0.00,0,0,15550,15220,14560,14230,13570,15385,14395,11,2230,500,9230,10,1,1746534,260,80.05,1.22,12,0.00,186.00,12230.00,26000,20230413,-42.73,11060,20240308,34.63,17000,-12.41,20240105,11060,34.63,20240308,26000,-42.73,20230413,11060,34.63,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240312,160914,57,100.00,KONEX,,,N,N,N,N, ,N,14890,990,2,7.12,71270,5,13.16,13900,14890,13900,15980,11820,13900,14254.00,0.00,0,0,15166,14532,13266,12632,11366,14850,12950,11,2080,500,8610,10,1,1746534,260,80.05,1.22,12,0.00,186.00,12230.00,26000,20230413,-42.73,11060,20240308,34.63,17000,-12.41,20240105,11060,34.63,20240308,26000,-42.73,20230413,11060,34.63,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240312,150912,57,100.00,KONEX,,,N,N,N,N, ,N,13900,0,3,0.00,0,0,0.00,0,0,0,15980,11820,13900,0.00,0.00,0,0,15166,14532,13266,12632,11366,14850,12950,11,2080,500,8610,10,1,1746534,243,74.73,1.14,12,0.00,186.00,12230.00,26000,20230413,-46.54,11060,20240308,25.68,17000,-18.24,20240105,11060,25.68,20240308,26000,-46.54,20230413,11060,25.68,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240312,140904,57,100.00,KONEX,,,N,N,N,N, ,N,13900,0,3,0.00,0,0,0.00,0,0,0,15980,11820,13900,0.00,0.00,0,0,15166,14532,13266,12632,11366,14850,12950,11,2080,500,8610,10,1,1746534,243,74.73,1.14,12,0.00,186.00,12230.00,26000,20230413,-46.54,11060,20240308,25.68,17000,-18.24,20240105,11060,25.68,20240308,26000,-46.54,20230413,11060,25.68,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240312,130830,57,100.00,KONEX,,,N,N,N,N, ,N,13900,0,3,0.00,0,0,0.00,0,0,0,15980,11820,13900,0.00,0.00,0,0,15166,14532,13266,12632,11366,14850,12950,11,2080,500,8610,10,1,1746534,243,74.73,1.14,12,0.00,186.00,12230.00,26000,20230413,-46.54,11060,20240308,25.68,17000,-18.24,20240105,11060,25.68,20240308,26000,-46.54,20230413,11060,25.68,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240312,120916,57,100.00,KONEX,,,N,N,N,N, ,N,13900,0,3,0.00,0,0,0.00,0,0,0,15980,11820,13900,0.00,0.00,0,0,15166,14532,13266,12632,11366,14850,12950,11,2080,500,8610,10,1,1746534,243,74.73,1.14,12,0.00,186.00,12230.00,26000,20230413,-46.54,11060,20240308,25.68,17000,-18.24,20240105,11060,25.68,20240308,26000,-46.54,20230413,11060,25.68,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240312,110912,57,100.00,KONEX,,,N,N,N,N, ,N,13900,0,3,0.00,0,0,0.00,0,0,0,15980,11820,13900,0.00,0.00,0,0,15166,14532,13266,12632,11366,14850,12950,11,2080,500,8610,10,1,1746534,243,74.73,1.14,12,0.00,186.00,12230.00,26000,20230413,-46.54,11060,20240308,25.68,17000,-18.24,20240105,11060,25.68,20240308,26000,-46.54,20230413,11060,25.68,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240312,100914,57,100.00,KONEX,,,N,N,N,N, ,N,13900,0,3,0.00,0,0,0.00,0,0,0,15980,11820,13900,0.00,0.00,0,0,15166,14532,13266,12632,11366,14850,12950,11,2080,500,8610,10,1,1746534,243,74.73,1.14,12,0.00,186.00,12230.00,26000,20230413,-46.54,11060,20240308,25.68,17000,-18.24,20240105,11060,25.68,20240308,26000,-46.54,20230413,11060,25.68,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240312,090913,57,100.00,KONEX,,,N,N,N,N, ,N,13900,0,3,0.00,0,0,0.00,0,0,0,15980,11820,13900,0.00,0.00,0,0,15166,14532,13266,12632,11366,14850,12950,11,2080,500,8610,10,1,1746534,243,74.73,1.14,12,0.00,186.00,12230.00,26000,20230413,-46.54,11060,20240308,25.68,17000,-18.24,20240105,11060,25.68,20240308,26000,-46.54,20230413,11060,25.68,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240311,160910,57,100.00,KONEX,,,N,N,N,N, ,N,13900,1400,2,11.20,465800,38,15.97,12000,13900,12000,14370,10630,12500,12257.89,0.00,0,0,13460,12980,12020,11540,10580,13220,11780,11,1870,500,7750,10,1,1746534,243,74.73,1.14,12,0.00,186.00,12230.00,27600,20230306,-49.64,11060,20240308,25.68,17000,-18.24,20240105,11060,25.68,20240308,26000,-46.54,20230413,11060,25.68,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240311,150908,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-500,5,-4.00,288000,24,10.08,12000,12000,12000,14370,10630,12500,12000.00,0.00,0,0,13460,12980,12020,11540,10580,13220,11780,11,1870,500,7750,10,1,1746534,210,64.52,0.98,12,0.00,186.00,12230.00,27600,20230306,-56.52,11060,20240308,8.50,17000,-29.41,20240105,11060,8.50,20240308,26000,-53.85,20230413,11060,8.50,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240311,140906,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,13460,12980,12020,11540,10580,13220,11780,11,1870,500,7750,10,1,1746534,218,67.20,1.02,12,0.00,186.00,12230.00,27600,20230306,-54.71,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240311,130907,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,13460,12980,12020,11540,10580,13220,11780,11,1870,500,7750,10,1,1746534,218,67.20,1.02,12,0.00,186.00,12230.00,27600,20230306,-54.71,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240311,120909,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,13460,12980,12020,11540,10580,13220,11780,11,1870,500,7750,10,1,1746534,218,67.20,1.02,12,0.00,186.00,12230.00,27600,20230306,-54.71,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240311,110906,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,13460,12980,12020,11540,10580,13220,11780,11,1870,500,7750,10,1,1746534,218,67.20,1.02,12,0.00,186.00,12230.00,27600,20230306,-54.71,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240311,100856,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,13460,12980,12020,11540,10580,13220,11780,11,1870,500,7750,10,1,1746534,218,67.20,1.02,12,0.00,186.00,12230.00,27600,20230306,-54.71,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240311,090901,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,13460,12980,12020,11540,10580,13220,11780,11,1870,500,7750,10,1,1746534,218,67.20,1.02,12,0.00,186.00,12230.00,27600,20230306,-54.71,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240308,160906,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12500,-500,5,-3.85,2773790,238,7933.33,12500,12500,11060,14950,11050,13000,11654.58,0.00,0,0,14320,13660,13330,12670,12340,13495,12505,11,1950,500,8060,10,1,1746534,218,67.20,1.02,12,0.01,186.00,12230.00,27600,20230306,-54.71,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240308,150905,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12500,-500,5,-3.85,2773790,238,7933.33,12500,12500,11060,14950,11050,13000,11654.58,0.00,0,0,14320,13660,13330,12670,12340,13495,12505,11,1950,500,8060,10,1,1746534,218,67.20,1.02,12,0.01,186.00,12230.00,27600,20230306,-54.71,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240308,140857,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12500,-500,5,-3.85,2773790,238,7933.33,12500,12500,11060,14950,11050,13000,11654.58,0.00,0,0,14320,13660,13330,12670,12340,13495,12505,11,1950,500,8060,10,1,1746534,218,67.20,1.02,12,0.01,186.00,12230.00,27600,20230306,-54.71,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240308,130854,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12500,-500,5,-3.85,2773790,238,7933.33,12500,12500,11060,14950,11050,13000,11654.58,0.00,0,0,14320,13660,13330,12670,12340,13495,12505,11,1950,500,8060,10,1,1746534,218,67.20,1.02,12,0.01,186.00,12230.00,27600,20230306,-54.71,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240308,120856,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12500,-500,5,-3.85,2773790,238,7933.33,12500,12500,11060,14950,11050,13000,11654.58,0.00,0,0,14320,13660,13330,12670,12340,13495,12505,11,1950,500,8060,10,1,1746534,218,67.20,1.02,12,0.01,186.00,12230.00,27600,20230306,-54.71,11060,20240308,13.02,17000,-26.47,20240105,11060,13.02,20240308,26000,-51.92,20230413,11060,13.02,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240308,110858,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,14320,13660,13330,12670,12340,13495,12505,11,1950,500,8060,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,27600,20230306,-52.90,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,26000,-50.00,20230413,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240308,100853,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,14320,13660,13330,12670,12340,13495,12505,11,1950,500,8060,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,27600,20230306,-52.90,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,26000,-50.00,20230413,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240308,090855,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,14320,13660,13330,12670,12340,13495,12505,11,1950,500,8060,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,27600,20230306,-52.90,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,26000,-50.00,20230413,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240307,160854,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,40490,3,0.25,13500,13990,13000,14950,11050,13000,13496.67,0.00,0,0,14786,13892,13106,12212,11426,13500,11820,11,1950,500,8060,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,27600,20230306,-52.90,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,26000,-50.00,20230413,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240307,150835,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,40490,3,0.25,13500,13990,13000,14950,11050,13000,13496.67,0.00,0,0,14786,13892,13106,12212,11426,13500,11820,11,1950,500,8060,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,27600,20230306,-52.90,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,26000,-50.00,20230413,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240307,140839,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,40490,3,0.25,13500,13990,13000,14950,11050,13000,13496.67,0.00,0,0,14786,13892,13106,12212,11426,13500,11820,11,1950,500,8060,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,27600,20230306,-52.90,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,26000,-50.00,20230413,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240307,130844,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,40490,3,0.25,13500,13990,13000,14950,11050,13000,13496.67,0.00,0,0,14786,13892,13106,12212,11426,13500,11820,11,1950,500,8060,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,27600,20230306,-52.90,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,26000,-50.00,20230413,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240307,120848,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,40490,3,0.25,13500,13990,13000,14950,11050,13000,13496.67,0.00,0,0,14786,13892,13106,12212,11426,13500,11820,11,1950,500,8060,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,27600,20230306,-52.90,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,26000,-50.00,20230413,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240307,110852,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,40490,3,0.25,13500,13990,13000,14950,11050,13000,13496.67,0.00,0,0,14786,13892,13106,12212,11426,13500,11820,11,1950,500,8060,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,27600,20230306,-52.90,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,26000,-50.00,20230413,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240307,100846,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,40490,3,0.25,13500,13990,13000,14950,11050,13000,13496.67,0.00,0,0,14786,13892,13106,12212,11426,13500,11820,11,1950,500,8060,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,27600,20230306,-52.90,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,26000,-50.00,20230413,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240307,090850,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,14786,13892,13106,12212,11426,13500,11820,11,1950,500,8060,10,1,1746534,227,69.89,1.06,12,0.00,186.00,12230.00,27600,20230306,-52.90,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,26000,-50.00,20230413,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240306,160843,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13000,-1490,5,-10.28,14755010,1190,0.00,14000,14000,12320,16660,12320,14490,12399.17,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,227,69.89,1.06,12,0.07,186.00,12230.00,27950,20230228,-53.49,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,27600,-52.90,20230306,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240306,150844,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13000,-1490,5,-10.28,13455910,1085,0.00,14000,14000,12320,16660,12320,14490,12401.76,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,227,69.89,1.06,12,0.06,186.00,12230.00,27950,20230228,-53.49,12320,20240306,5.52,17000,-23.53,20240105,12320,5.52,20240306,27600,-52.90,20230306,12320,5.52,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240306,140850,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12320,-2170,4,-14.98,12668860,1028,0.00,14000,14000,12320,16660,12320,14490,12323.79,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,215,66.24,1.01,12,0.06,186.00,12230.00,27950,20230228,-55.92,12320,20240306,0.00,17000,-27.53,20240105,12320,0.00,20240306,27600,-55.36,20230306,12320,0.00,20240306,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240306,130850,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-990,5,-6.83,27500,2,0.00,14000,14000,13500,16660,12320,14490,13750.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,27950,20230228,-51.70,12340,20231212,9.40,17000,-20.59,20240105,13500,0.00,20240306,27600,-51.09,20230306,12340,9.40,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240306,120848,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-990,5,-6.83,27500,2,0.00,14000,14000,13500,16660,12320,14490,13750.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,27950,20230228,-51.70,12340,20231212,9.40,17000,-20.59,20240105,13500,0.00,20240306,27600,-51.09,20230306,12340,9.40,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240306,110845,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-490,5,-3.38,14000,1,0.00,14000,14000,14000,16660,12320,14490,14000.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,27950,20230228,-49.91,12340,20231212,13.45,17000,-17.65,20240105,13500,3.70,20240123,27600,-49.28,20230306,12340,13.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240306,100826,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-490,5,-3.38,14000,1,0.00,14000,14000,14000,16660,12320,14490,14000.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,27950,20230228,-49.91,12340,20231212,13.45,17000,-17.65,20240105,13500,3.70,20240123,27600,-49.28,20230306,12340,13.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240306,090843,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,77.90,1.18,12,0.00,186.00,12230.00,27950,20230228,-48.16,12340,20231212,17.42,17000,-14.76,20240105,13500,7.33,20240123,27600,-47.50,20230306,12340,17.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240305,160839,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,77.90,1.18,12,0.00,186.00,12230.00,27950,20230228,-48.16,12340,20231212,17.42,17000,-14.76,20240105,13500,7.33,20240123,27600,-47.50,20230306,12340,17.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240305,150839,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,77.90,1.18,12,0.00,186.00,12230.00,27950,20230228,-48.16,12340,20231212,17.42,17000,-14.76,20240105,13500,7.33,20240123,27600,-47.50,20230306,12340,17.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240305,140827,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,77.90,1.18,12,0.00,186.00,12230.00,27950,20230228,-48.16,12340,20231212,17.42,17000,-14.76,20240105,13500,7.33,20240123,27600,-47.50,20230306,12340,17.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240305,130829,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,77.90,1.18,12,0.00,186.00,12230.00,27950,20230228,-48.16,12340,20231212,17.42,17000,-14.76,20240105,13500,7.33,20240123,27600,-47.50,20230306,12340,17.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240305,120832,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,77.90,1.18,12,0.00,186.00,12230.00,27950,20230228,-48.16,12340,20231212,17.42,17000,-14.76,20240105,13500,7.33,20240123,27600,-47.50,20230306,12340,17.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240305,110832,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,77.90,1.18,12,0.00,186.00,12230.00,27950,20230228,-48.16,12340,20231212,17.42,17000,-14.76,20240105,13500,7.33,20240123,27600,-47.50,20230306,12340,17.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240305,100829,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,77.90,1.18,12,0.00,186.00,12230.00,27950,20230228,-48.16,12340,20231212,17.42,17000,-14.76,20240105,13500,7.33,20240123,27600,-47.50,20230306,12340,17.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240305,090828,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,77.90,1.18,12,0.00,186.00,12230.00,27950,20230228,-48.16,12340,20231212,17.42,17000,-14.76,20240105,13500,7.33,20240123,27600,-47.50,20230306,12340,17.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240304,160830,57,100.00,KONEX,,,N,N,N,N, ,N,14490,-10,5,-0.07,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.90,1.18,12,0.00,186.00,12230.00,28000,20230224,-48.25,12340,20231212,17.42,17000,-14.76,20240105,13500,7.33,20240123,27600,-47.50,20230306,12340,17.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240304,150826,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,28000,20230224,-48.21,12340,20231212,17.50,17000,-14.71,20240105,13500,7.41,20240123,27600,-47.46,20230306,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240304,140754,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,28000,20230224,-48.21,12340,20231212,17.50,17000,-14.71,20240105,13500,7.41,20240123,27600,-47.46,20230306,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240304,130820,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,28000,20230224,-48.21,12340,20231212,17.50,17000,-14.71,20240105,13500,7.41,20240123,27600,-47.46,20230306,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240304,120756,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,28000,20230224,-48.21,12340,20231212,17.50,17000,-14.71,20240105,13500,7.41,20240123,27600,-47.46,20230306,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240304,110814,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,28000,20230224,-48.21,12340,20231212,17.50,17000,-14.71,20240105,13500,7.41,20240123,27600,-47.46,20230306,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240304,100814,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,28000,20230224,-48.21,12340,20231212,17.50,17000,-14.71,20240105,13500,7.41,20240123,27600,-47.46,20230306,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240304,090816,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,28000,20230224,-48.21,12340,20231212,17.50,17000,-14.71,20240105,13500,7.41,20240123,27600,-47.46,20230306,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N