KissMeData/233250/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
20240430,161037,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240430,151048,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240430,141047,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240430,131049,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240430,121046,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240430,111042,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240430,101043,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240430,091053,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240429,161031,57,100.00,KONEX,,,N,N,N,N, ,N,11990,490,2,4.26,11990,1,0.93,11990,11990,11990,13220,9780,11500,11990.00,0.00,0,0,12986,12242,11626,10882,10266,12180,10820,11,1720,500,7130,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240429,151042,57,100.00,KONEX,,,N,N,N,N, ,N,11990,490,2,4.26,11990,1,0.93,11990,11990,11990,13220,9780,11500,11990.00,0.00,0,0,12986,12242,11626,10882,10266,12180,10820,11,1720,500,7130,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240429,140959,57,100.00,KONEX,,,N,N,N,N, ,N,11990,490,2,4.26,11990,1,0.93,11990,11990,11990,13220,9780,11500,11990.00,0.00,0,0,12986,12242,11626,10882,10266,12180,10820,11,1720,500,7130,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,22900,-47.64,20230502,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240429,131041,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12986,12242,11626,10882,10266,12180,10820,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,22900,-49.78,20230502,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240429,121041,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12986,12242,11626,10882,10266,12180,10820,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,22900,-49.78,20230502,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240429,111016,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12986,12242,11626,10882,10266,12180,10820,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,22900,-49.78,20230502,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240429,101040,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12986,12242,11626,10882,10266,12180,10820,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,22900,-49.78,20230502,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240429,091040,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12986,12242,11626,10882,10266,12180,10820,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,22900,-49.78,20230502,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240426,161036,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-890,5,-7.18,1279020,108,5400.00,11500,12370,11010,14240,10540,12390,11842.78,0.00,0,0,12983,12686,12093,11796,11203,12835,11945,11,1850,500,7680,10,1,1746534,201,-14.67,1.00,12,0.01,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,25950,-55.68,20230428,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240426,151037,57,100.00,KONEX,,,N,N,N,N, ,N,11010,-1380,5,-11.14,1244520,105,5250.00,11500,12370,11010,14240,10540,12390,11852.57,0.00,0,0,12983,12686,12093,11796,11203,12835,11945,11,1850,500,7680,10,1,1746534,192,-14.04,0.96,12,0.01,-784.00,11449.00,25950,20230428,-57.57,10500,20240423,4.86,17000,-35.24,20240105,10500,4.86,20240423,25950,-57.57,20230428,10500,4.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240426,141035,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-890,5,-7.18,1003510,84,4200.00,11500,12370,11500,14240,10540,12390,11946.55,0.00,0,0,12983,12686,12093,11796,11203,12835,11945,11,1850,500,7680,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,25950,-55.68,20230428,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240426,131036,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-890,5,-7.18,1003510,84,4200.00,11500,12370,11500,14240,10540,12390,11946.55,0.00,0,0,12983,12686,12093,11796,11203,12835,11945,11,1850,500,7680,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,25950,-55.68,20230428,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240426,121034,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-890,5,-7.18,1003510,84,4200.00,11500,12370,11500,14240,10540,12390,11946.55,0.00,0,0,12983,12686,12093,11796,11203,12835,11945,11,1850,500,7680,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,25950,-55.68,20230428,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240426,111034,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-400,5,-3.23,178560,15,750.00,11500,12370,11500,14240,10540,12390,11904.00,0.00,0,0,12983,12686,12093,11796,11203,12835,11945,11,1850,500,7680,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.80,10500,20240423,14.19,17000,-29.47,20240105,10500,14.19,20240423,25950,-53.80,20230428,10500,14.19,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240426,101033,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-390,5,-3.15,23500,2,100.00,11500,12000,11500,14240,10540,12390,11750.00,0.00,0,0,12983,12686,12093,11796,11203,12835,11945,11,1850,500,7680,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,25950,20230428,-53.76,10500,20240423,14.29,17000,-29.41,20240105,10500,14.29,20240423,25950,-53.76,20230428,10500,14.29,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240426,091038,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-890,5,-7.18,11500,1,50.00,11500,11500,11500,14240,10540,12390,11500.00,0.00,0,0,12983,12686,12093,11796,11203,12835,11945,11,1850,500,7680,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,25950,-55.68,20230428,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240425,161029,57,100.00,KONEX,,,N,N,N,N, ,N,12390,-10,5,-0.08,23890,2,0.96,11500,12390,11500,14260,10540,12400,11945.00,0.00,0,0,13426,12912,11956,11442,10486,13170,11700,11,1860,500,7680,10,1,1746534,216,-15.80,1.08,12,0.00,-784.00,11449.00,25950,20230428,-52.25,10500,20240423,18.00,17000,-27.12,20240105,10500,18.00,20240423,25950,-52.25,20230428,10500,18.00,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240425,151034,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-900,5,-7.26,11500,1,0.48,11500,11500,11500,14260,10540,12400,11500.00,0.00,0,0,13426,12912,11956,11442,10486,13170,11700,11,1860,500,7680,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,25950,-55.68,20230428,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240425,141031,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-900,5,-7.26,11500,1,0.48,11500,11500,11500,14260,10540,12400,11500.00,0.00,0,0,13426,12912,11956,11442,10486,13170,11700,11,1860,500,7680,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,25950,-55.68,20230428,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240425,131031,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-900,5,-7.26,11500,1,0.48,11500,11500,11500,14260,10540,12400,11500.00,0.00,0,0,13426,12912,11956,11442,10486,13170,11700,11,1860,500,7680,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,25950,-55.68,20230428,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240425,121029,57,100.00,KONEX,,,N,N,N,N, ,N,12400,0,3,0.00,0,0,0.00,0,0,0,14260,10540,12400,0.00,0.00,0,0,13426,12912,11956,11442,10486,13170,11700,11,1860,500,7680,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,25950,20230428,-52.22,10500,20240423,18.10,17000,-27.06,20240105,10500,18.10,20240423,25950,-52.22,20230428,10500,18.10,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240425,111030,57,100.00,KONEX,,,N,N,N,N, ,N,12400,0,3,0.00,0,0,0.00,0,0,0,14260,10540,12400,0.00,0.00,0,0,13426,12912,11956,11442,10486,13170,11700,11,1860,500,7680,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,25950,20230428,-52.22,10500,20240423,18.10,17000,-27.06,20240105,10500,18.10,20240423,25950,-52.22,20230428,10500,18.10,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240425,101030,57,100.00,KONEX,,,N,N,N,N, ,N,12400,0,3,0.00,0,0,0.00,0,0,0,14260,10540,12400,0.00,0.00,0,0,13426,12912,11956,11442,10486,13170,11700,11,1860,500,7680,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,25950,20230428,-52.22,10500,20240423,18.10,17000,-27.06,20240105,10500,18.10,20240423,25950,-52.22,20230428,10500,18.10,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240425,091033,57,100.00,KONEX,,,N,N,N,N, ,N,12400,0,3,0.00,0,0,0.00,0,0,0,14260,10540,12400,0.00,0.00,0,0,13426,12912,11956,11442,10486,13170,11700,11,1860,500,7680,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,25950,20230428,-52.22,10500,20240423,18.10,17000,-27.06,20240105,10500,18.10,20240423,25950,-52.22,20230428,10500,18.10,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240424,161012,57,100.00,KONEX,,,N,N,N,N, ,N,12400,-40,5,-0.32,2306370,209,2090.00,11500,12470,11000,14300,10580,12440,11035.26,0.00,0,0,13800,13120,11810,11130,9820,13460,11470,11,1860,500,7710,10,1,1746534,217,-15.82,1.08,12,0.01,-784.00,11449.00,25950,20230428,-52.22,10500,20240423,18.10,17000,-27.06,20240105,10500,18.10,20240423,25950,-52.22,20230428,10500,18.10,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240424,151028,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-440,5,-3.54,2293970,208,2080.00,11500,12470,11000,14300,10580,12440,11028.70,0.00,0,0,13800,13120,11810,11130,9820,13460,11470,11,1860,500,7710,10,1,1746534,210,-15.31,1.05,12,0.01,-784.00,11449.00,25950,20230428,-53.76,10500,20240423,14.29,17000,-29.41,20240105,10500,14.29,20240423,25950,-53.76,20230428,10500,14.29,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240424,141028,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-440,5,-3.54,2293970,208,2080.00,11500,12470,11000,14300,10580,12440,11028.70,0.00,0,0,13800,13120,11810,11130,9820,13460,11470,11,1860,500,7710,10,1,1746534,210,-15.31,1.05,12,0.01,-784.00,11449.00,25950,20230428,-53.76,10500,20240423,14.29,17000,-29.41,20240105,10500,14.29,20240423,25950,-53.76,20230428,10500,14.29,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240424,131031,57,100.00,KONEX,,,N,N,N,N, ,N,12470,30,2,0.24,1158470,105,1050.00,11500,12470,11000,14300,10580,12440,11033.05,0.00,0,0,13800,13120,11810,11130,9820,13460,11470,11,1860,500,7710,10,1,1746534,218,-15.91,1.09,12,0.01,-784.00,11449.00,25950,20230428,-51.95,10500,20240423,18.76,17000,-26.65,20240105,10500,18.76,20240423,25950,-51.95,20230428,10500,18.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240424,121026,57,100.00,KONEX,,,N,N,N,N, ,N,12470,30,2,0.24,1158470,105,1050.00,11500,12470,11000,14300,10580,12440,11033.05,0.00,0,0,13800,13120,11810,11130,9820,13460,11470,11,1860,500,7710,10,1,1746534,218,-15.91,1.09,12,0.01,-784.00,11449.00,25950,20230428,-51.95,10500,20240423,18.76,17000,-26.65,20240105,10500,18.76,20240423,25950,-51.95,20230428,10500,18.76,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240424,111025,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-940,5,-7.56,11500,1,10.00,11500,11500,11500,14300,10580,12440,11500.00,0.00,0,0,13800,13120,11810,11130,9820,13460,11470,11,1860,500,7710,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,25950,-55.68,20230428,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240424,101022,57,100.00,KONEX,,,N,N,N,N, ,N,12440,0,3,0.00,0,0,0.00,0,0,0,14300,10580,12440,0.00,0.00,0,0,13800,13120,11810,11130,9820,13460,11470,11,1860,500,7710,10,1,1746534,217,-15.87,1.09,12,0.00,-784.00,11449.00,25950,20230428,-52.06,10500,20240423,18.48,17000,-26.82,20240105,10500,18.48,20240423,25950,-52.06,20230428,10500,18.48,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240424,091026,57,100.00,KONEX,,,N,N,N,N, ,N,12440,0,3,0.00,0,0,0.00,0,0,0,14300,10580,12440,0.00,0.00,0,0,13800,13120,11810,11130,9820,13460,11470,11,1860,500,7710,10,1,1746534,217,-15.87,1.09,12,0.00,-784.00,11449.00,25950,20230428,-52.06,10500,20240423,18.48,17000,-26.82,20240105,10500,18.48,20240423,25950,-52.06,20230428,10500,18.48,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240423,161001,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12440,240,2,1.97,116370,10,83.33,11500,12490,10500,14030,10370,12200,11637.00,0.00,0,0,12460,12330,12070,11940,11680,12395,12005,11,1830,500,7560,10,1,1746534,217,-15.87,1.09,12,0.00,-784.00,11449.00,25950,20230428,-52.06,10500,20240423,18.48,17000,-26.82,20240105,10500,18.48,20240423,25950,-52.06,20230428,10500,18.48,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240423,151022,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11500,-700,5,-5.74,91490,8,66.67,11500,12490,10500,14030,10370,12200,11436.25,0.00,0,0,12460,12330,12070,11940,11680,12395,12005,11,1830,500,7560,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,25950,20230428,-55.68,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,25950,-55.68,20230428,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240423,141021,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12490,290,2,2.38,79990,7,58.33,11500,12490,10500,14030,10370,12200,11427.14,0.00,0,0,12460,12330,12070,11940,11680,12395,12005,11,1830,500,7560,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,25950,20230428,-51.87,10500,20240423,18.95,17000,-26.53,20240105,10500,18.95,20240423,25950,-51.87,20230428,10500,18.95,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240423,131019,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12490,290,2,2.38,79990,7,58.33,11500,12490,10500,14030,10370,12200,11427.14,0.00,0,0,12460,12330,12070,11940,11680,12395,12005,11,1830,500,7560,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,25950,20230428,-51.87,10500,20240423,18.95,17000,-26.53,20240105,10500,18.95,20240423,25950,-51.87,20230428,10500,18.95,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240423,121019,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12490,290,2,2.38,79990,7,58.33,11500,12490,10500,14030,10370,12200,11427.14,0.00,0,0,12460,12330,12070,11940,11680,12395,12005,11,1830,500,7560,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,25950,20230428,-51.87,10500,20240423,18.95,17000,-26.53,20240105,10500,18.95,20240423,25950,-51.87,20230428,10500,18.95,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240423,111021,57,100.00,KONEX,,,N,N,N,N, ,N,12200,0,3,0.00,0,0,0.00,0,0,0,14030,10370,12200,0.00,0.00,0,0,12460,12330,12070,11940,11680,12395,12005,11,1830,500,7560,10,1,1746534,213,-15.56,1.07,12,0.00,-784.00,11449.00,25950,20230428,-52.99,11000,20240415,10.91,17000,-28.24,20240105,11000,10.91,20240415,25950,-52.99,20230428,11000,10.91,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240423,101018,57,100.00,KONEX,,,N,N,N,N, ,N,12200,0,3,0.00,0,0,0.00,0,0,0,14030,10370,12200,0.00,0.00,0,0,12460,12330,12070,11940,11680,12395,12005,11,1830,500,7560,10,1,1746534,213,-15.56,1.07,12,0.00,-784.00,11449.00,25950,20230428,-52.99,11000,20240415,10.91,17000,-28.24,20240105,11000,10.91,20240415,25950,-52.99,20230428,11000,10.91,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240423,091020,57,100.00,KONEX,,,N,N,N,N, ,N,12200,0,3,0.00,0,0,0.00,0,0,0,14030,10370,12200,0.00,0.00,0,0,12460,12330,12070,11940,11680,12395,12005,11,1830,500,7560,10,1,1746534,213,-15.56,1.07,12,0.00,-784.00,11449.00,25950,20230428,-52.99,11000,20240415,10.91,17000,-28.24,20240105,11000,10.91,20240415,25950,-52.99,20230428,11000,10.91,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240422,161016,57,100.00,KONEX,,,N,N,N,N, ,N,12200,-1690,5,-12.17,142110,12,1200.00,11810,12200,11810,15970,11810,13890,11842.50,0.00,0,0,13890,13890,13890,13890,13890,13890,13890,11,2080,500,8610,10,1,1746534,213,-15.56,1.07,12,0.00,-784.00,11449.00,25950,20230428,-52.99,11000,20240415,10.91,17000,-28.24,20240105,11000,10.91,20240415,25950,-52.99,20230428,11000,10.91,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240422,151014,57,100.00,KONEX,,,N,N,N,N, ,N,13890,0,3,0.00,0,0,0.00,0,0,0,15970,11810,13890,0.00,0.00,0,0,13890,13890,13890,13890,13890,13890,13890,11,2080,500,8610,10,1,1746534,243,-17.72,1.21,12,0.00,-784.00,11449.00,25950,20230428,-46.47,11000,20240415,26.27,17000,-18.29,20240105,11000,26.27,20240415,25950,-46.47,20230428,11000,26.27,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240422,141015,57,100.00,KONEX,,,N,N,N,N, ,N,13890,0,3,0.00,0,0,0.00,0,0,0,15970,11810,13890,0.00,0.00,0,0,13890,13890,13890,13890,13890,13890,13890,11,2080,500,8610,10,1,1746534,243,-17.72,1.21,12,0.00,-784.00,11449.00,25950,20230428,-46.47,11000,20240415,26.27,17000,-18.29,20240105,11000,26.27,20240415,25950,-46.47,20230428,11000,26.27,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240422,131012,57,100.00,KONEX,,,N,N,N,N, ,N,13890,0,3,0.00,0,0,0.00,0,0,0,15970,11810,13890,0.00,0.00,0,0,13890,13890,13890,13890,13890,13890,13890,11,2080,500,8610,10,1,1746534,243,-17.72,1.21,12,0.00,-784.00,11449.00,25950,20230428,-46.47,11000,20240415,26.27,17000,-18.29,20240105,11000,26.27,20240415,25950,-46.47,20230428,11000,26.27,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240422,121012,57,100.00,KONEX,,,N,N,N,N, ,N,13890,0,3,0.00,0,0,0.00,0,0,0,15970,11810,13890,0.00,0.00,0,0,13890,13890,13890,13890,13890,13890,13890,11,2080,500,8610,10,1,1746534,243,-17.72,1.21,12,0.00,-784.00,11449.00,25950,20230428,-46.47,11000,20240415,26.27,17000,-18.29,20240105,11000,26.27,20240415,25950,-46.47,20230428,11000,26.27,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240422,111013,57,100.00,KONEX,,,N,N,N,N, ,N,13890,0,3,0.00,0,0,0.00,0,0,0,15970,11810,13890,0.00,0.00,0,0,13890,13890,13890,13890,13890,13890,13890,11,2080,500,8610,10,1,1746534,243,-17.72,1.21,12,0.00,-784.00,11449.00,25950,20230428,-46.47,11000,20240415,26.27,17000,-18.29,20240105,11000,26.27,20240415,25950,-46.47,20230428,11000,26.27,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240422,101013,57,100.00,KONEX,,,N,N,N,N, ,N,13890,0,3,0.00,0,0,0.00,0,0,0,15970,11810,13890,0.00,0.00,0,0,13890,13890,13890,13890,13890,13890,13890,11,2080,500,8610,10,1,1746534,243,-17.72,1.21,12,0.00,-784.00,11449.00,25950,20230428,-46.47,11000,20240415,26.27,17000,-18.29,20240105,11000,26.27,20240415,25950,-46.47,20230428,11000,26.27,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240422,091015,57,100.00,KONEX,,,N,N,N,N, ,N,13890,0,3,0.00,0,0,0.00,0,0,0,15970,11810,13890,0.00,0.00,0,0,13890,13890,13890,13890,13890,13890,13890,11,2080,500,8610,10,1,1746534,243,-17.72,1.21,12,0.00,-784.00,11449.00,25950,20230428,-46.47,11000,20240415,26.27,17000,-18.29,20240105,11000,26.27,20240415,25950,-46.47,20230428,11000,26.27,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240419,160927,57,100.00,KONEX,,,N,N,N,N, ,N,13890,1400,2,11.21,13890,1,100.00,13890,13890,13890,14360,10620,12490,13890.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,243,-17.72,1.21,12,0.00,-784.00,11449.00,26000,20230413,-46.58,11000,20240415,26.27,17000,-18.29,20240105,11000,26.27,20240415,25950,-46.47,20230428,11000,26.27,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240419,150934,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240419,140927,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240419,130928,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240419,120923,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240419,110936,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240419,100932,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240419,090922,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240418,160925,57,100.00,KONEX,,,N,N,N,N, ,N,12490,20,2,0.16,12490,1,0.00,12490,12490,12490,14340,10600,12470,12490.00,0.00,0,0,12470,12470,12470,12470,12470,12470,12470,11,1870,500,7730,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240418,150923,57,100.00,KONEX,,,N,N,N,N, ,N,12490,20,2,0.16,12490,1,0.00,12490,12490,12490,14340,10600,12470,12490.00,0.00,0,0,12470,12470,12470,12470,12470,12470,12470,11,1870,500,7730,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240418,140930,57,100.00,KONEX,,,N,N,N,N, ,N,12490,20,2,0.16,12490,1,0.00,12490,12490,12490,14340,10600,12470,12490.00,0.00,0,0,12470,12470,12470,12470,12470,12470,12470,11,1870,500,7730,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240418,130922,57,100.00,KONEX,,,N,N,N,N, ,N,12490,20,2,0.16,12490,1,0.00,12490,12490,12490,14340,10600,12470,12490.00,0.00,0,0,12470,12470,12470,12470,12470,12470,12470,11,1870,500,7730,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240418,120921,57,100.00,KONEX,,,N,N,N,N, ,N,12490,20,2,0.16,12490,1,0.00,12490,12490,12490,14340,10600,12470,12490.00,0.00,0,0,12470,12470,12470,12470,12470,12470,12470,11,1870,500,7730,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240418,110926,57,100.00,KONEX,,,N,N,N,N, ,N,12490,20,2,0.16,12490,1,0.00,12490,12490,12490,14340,10600,12470,12490.00,0.00,0,0,12470,12470,12470,12470,12470,12470,12470,11,1870,500,7730,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240418,100925,57,100.00,KONEX,,,N,N,N,N, ,N,12490,20,2,0.16,12490,1,0.00,12490,12490,12490,14340,10600,12470,12490.00,0.00,0,0,12470,12470,12470,12470,12470,12470,12470,11,1870,500,7730,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,26000,20230413,-51.96,11000,20240415,13.55,17000,-26.53,20240105,11000,13.55,20240415,25950,-51.87,20230428,11000,13.55,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240418,090921,57,100.00,KONEX,,,N,N,N,N, ,N,12470,0,3,0.00,0,0,0.00,0,0,0,14340,10600,12470,0.00,0.00,0,0,12470,12470,12470,12470,12470,12470,12470,11,1870,500,7730,10,1,1746534,218,-15.91,1.09,12,0.00,-784.00,11449.00,26000,20230413,-52.04,11000,20240415,13.36,17000,-26.65,20240105,11000,13.36,20240415,25950,-51.95,20230428,11000,13.36,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240417,160914,57,100.00,KONEX,,,N,N,N,N, ,N,12470,0,3,0.00,0,0,0.00,0,0,0,14340,10600,12470,0.00,0.00,0,0,12796,12632,12306,12142,11816,12715,12225,11,1870,500,7730,10,1,1746534,218,-15.91,1.09,12,0.00,-784.00,11449.00,26000,20230413,-52.04,11000,20240415,13.36,17000,-26.65,20240105,11000,13.36,20240415,25950,-51.95,20230428,11000,13.36,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240417,150929,57,100.00,KONEX,,,N,N,N,N, ,N,12470,0,3,0.00,0,0,0.00,0,0,0,14340,10600,12470,0.00,0.00,0,0,12796,12632,12306,12142,11816,12715,12225,11,1870,500,7730,10,1,1746534,218,-15.91,1.09,12,0.00,-784.00,11449.00,26000,20230413,-52.04,11000,20240415,13.36,17000,-26.65,20240105,11000,13.36,20240415,25950,-51.95,20230428,11000,13.36,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240417,140924,57,100.00,KONEX,,,N,N,N,N, ,N,12470,0,3,0.00,0,0,0.00,0,0,0,14340,10600,12470,0.00,0.00,0,0,12796,12632,12306,12142,11816,12715,12225,11,1870,500,7730,10,1,1746534,218,-15.91,1.09,12,0.00,-784.00,11449.00,26000,20230413,-52.04,11000,20240415,13.36,17000,-26.65,20240105,11000,13.36,20240415,25950,-51.95,20230428,11000,13.36,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240417,130926,57,100.00,KONEX,,,N,N,N,N, ,N,12470,0,3,0.00,0,0,0.00,0,0,0,14340,10600,12470,0.00,0.00,0,0,12796,12632,12306,12142,11816,12715,12225,11,1870,500,7730,10,1,1746534,218,-15.91,1.09,12,0.00,-784.00,11449.00,26000,20230413,-52.04,11000,20240415,13.36,17000,-26.65,20240105,11000,13.36,20240415,25950,-51.95,20230428,11000,13.36,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240417,120927,57,100.00,KONEX,,,N,N,N,N, ,N,12470,0,3,0.00,0,0,0.00,0,0,0,14340,10600,12470,0.00,0.00,0,0,12796,12632,12306,12142,11816,12715,12225,11,1870,500,7730,10,1,1746534,218,-15.91,1.09,12,0.00,-784.00,11449.00,26000,20230413,-52.04,11000,20240415,13.36,17000,-26.65,20240105,11000,13.36,20240415,25950,-51.95,20230428,11000,13.36,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240417,110930,57,100.00,KONEX,,,N,N,N,N, ,N,12470,0,3,0.00,0,0,0.00,0,0,0,14340,10600,12470,0.00,0.00,0,0,12796,12632,12306,12142,11816,12715,12225,11,1870,500,7730,10,1,1746534,218,-15.91,1.09,12,0.00,-784.00,11449.00,26000,20230413,-52.04,11000,20240415,13.36,17000,-26.65,20240105,11000,13.36,20240415,25950,-51.95,20230428,11000,13.36,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240417,100921,57,100.00,KONEX,,,N,N,N,N, ,N,12470,0,3,0.00,0,0,0.00,0,0,0,14340,10600,12470,0.00,0.00,0,0,12796,12632,12306,12142,11816,12715,12225,11,1870,500,7730,10,1,1746534,218,-15.91,1.09,12,0.00,-784.00,11449.00,26000,20230413,-52.04,11000,20240415,13.36,17000,-26.65,20240105,11000,13.36,20240415,25950,-51.95,20230428,11000,13.36,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240417,090918,57,100.00,KONEX,,,N,N,N,N, ,N,12470,0,3,0.00,0,0,0.00,0,0,0,14340,10600,12470,0.00,0.00,0,0,12796,12632,12306,12142,11816,12715,12225,11,1870,500,7730,10,1,1746534,218,-15.91,1.09,12,0.00,-784.00,11449.00,26000,20230413,-52.04,11000,20240415,13.36,17000,-26.65,20240105,11000,13.36,20240415,25950,-51.95,20230428,11000,13.36,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240416,160923,57,100.00,KONEX,,,N,N,N,N, ,N,12470,480,2,4.00,60410,5,55.56,11980,12470,11980,13780,10200,11990,12082.00,0.00,0,0,12650,12320,11660,11330,10670,12485,11495,11,1790,500,7430,10,1,1746534,218,-15.91,1.09,12,0.00,-784.00,11449.00,26000,20230413,-52.04,11000,20240415,13.36,17000,-26.65,20240105,11000,13.36,20240415,25950,-51.95,20230428,11000,13.36,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240416,150922,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12650,12320,11660,11330,10670,12485,11495,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11000,20240415,9.00,17000,-29.47,20240105,11000,9.00,20240415,25950,-53.80,20230428,11000,9.00,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240416,140922,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12650,12320,11660,11330,10670,12485,11495,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11000,20240415,9.00,17000,-29.47,20240105,11000,9.00,20240415,25950,-53.80,20230428,11000,9.00,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240416,130920,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12650,12320,11660,11330,10670,12485,11495,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11000,20240415,9.00,17000,-29.47,20240105,11000,9.00,20240415,25950,-53.80,20230428,11000,9.00,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240416,120922,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12650,12320,11660,11330,10670,12485,11495,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11000,20240415,9.00,17000,-29.47,20240105,11000,9.00,20240415,25950,-53.80,20230428,11000,9.00,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240416,110918,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12650,12320,11660,11330,10670,12485,11495,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11000,20240415,9.00,17000,-29.47,20240105,11000,9.00,20240415,25950,-53.80,20230428,11000,9.00,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240416,100911,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12650,12320,11660,11330,10670,12485,11495,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11000,20240415,9.00,17000,-29.47,20240105,11000,9.00,20240415,25950,-53.80,20230428,11000,9.00,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240416,090910,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12650,12320,11660,11330,10670,12485,11495,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11000,20240415,9.00,17000,-29.47,20240105,11000,9.00,20240415,25950,-53.80,20230428,11000,9.00,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240415,160908,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11990,10,2,0.08,103790,9,69.23,11000,11990,11000,13770,10190,11980,11532.22,0.00,0,0,11980,11980,11980,11980,11980,11980,11980,11,1790,500,7420,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11000,20240415,9.00,17000,-29.47,20240105,11000,9.00,20240415,25950,-53.80,20230428,11000,9.00,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240415,150914,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11990,10,2,0.08,103790,9,69.23,11000,11990,11000,13770,10190,11980,11532.22,0.00,0,0,11980,11980,11980,11980,11980,11980,11980,11,1790,500,7420,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11000,20240415,9.00,17000,-29.47,20240105,11000,9.00,20240415,25950,-53.80,20230428,11000,9.00,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240415,140907,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11990,10,2,0.08,103790,9,69.23,11000,11990,11000,13770,10190,11980,11532.22,0.00,0,0,11980,11980,11980,11980,11980,11980,11980,11,1790,500,7420,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11000,20240415,9.00,17000,-29.47,20240105,11000,9.00,20240415,25950,-53.80,20230428,11000,9.00,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240415,130858,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11990,10,2,0.08,103790,9,69.23,11000,11990,11000,13770,10190,11980,11532.22,0.00,0,0,11980,11980,11980,11980,11980,11980,11980,11,1790,500,7420,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11000,20240415,9.00,17000,-29.47,20240105,11000,9.00,20240415,25950,-53.80,20230428,11000,9.00,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240415,120912,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11800,-180,5,-1.50,91800,8,61.54,11000,11800,11000,13770,10190,11980,11475.00,0.00,0,0,11980,11980,11980,11980,11980,11980,11980,11,1790,500,7420,10,1,1746534,206,-15.05,1.03,12,0.00,-784.00,11449.00,26000,20230413,-54.62,11000,20240415,7.27,17000,-30.59,20240105,11000,7.27,20240415,25950,-54.53,20230428,11000,7.27,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240415,110911,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11800,-180,5,-1.50,91800,8,61.54,11000,11800,11000,13770,10190,11980,11475.00,0.00,0,0,11980,11980,11980,11980,11980,11980,11980,11,1790,500,7420,10,1,1746534,206,-15.05,1.03,12,0.00,-784.00,11449.00,26000,20230413,-54.62,11000,20240415,7.27,17000,-30.59,20240105,11000,7.27,20240415,25950,-54.53,20230428,11000,7.27,20240415,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240415,100906,57,100.00,KONEX,,,N,N,N,N, ,N,11980,0,3,0.00,0,0,0.00,0,0,0,13770,10190,11980,0.00,0.00,0,0,11980,11980,11980,11980,11980,11980,11980,11,1790,500,7420,10,1,1746534,209,-15.28,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.92,11060,20240308,8.32,17000,-29.53,20240105,11060,8.32,20240308,25950,-53.83,20230428,11060,8.32,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240415,090914,57,100.00,KONEX,,,N,N,N,N, ,N,11980,0,3,0.00,0,0,0.00,0,0,0,13770,10190,11980,0.00,0.00,0,0,11980,11980,11980,11980,11980,11980,11980,11,1790,500,7420,10,1,1746534,209,-15.28,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.92,11060,20240308,8.32,17000,-29.53,20240105,11060,8.32,20240308,25950,-53.83,20230428,11060,8.32,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240412,160905,57,100.00,KONEX,,,N,N,N,N, ,N,11980,-10,5,-0.08,155740,13,1300.00,11980,11980,11980,13780,10200,11990,11980.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.28,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.92,11060,20240308,8.32,17000,-29.53,20240105,11060,8.32,20240308,26000,-53.92,20230413,11060,8.32,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240412,150909,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240412,140904,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240412,130855,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240412,120902,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240412,110900,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240412,100901,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240412,090901,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,11990,11990,11990,11990,11990,11990,11990,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240411,160857,57,100.00,KONEX,,,N,N,N,N, ,N,11990,820,2,7.34,11990,1,0.00,11990,11990,11990,12840,9500,11170,11990.00,0.00,0,0,11170,11170,11170,11170,11170,11170,11170,11,1670,500,6920,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240411,150903,57,100.00,KONEX,,,N,N,N,N, ,N,11990,820,2,7.34,11990,1,0.00,11990,11990,11990,12840,9500,11170,11990.00,0.00,0,0,11170,11170,11170,11170,11170,11170,11170,11,1670,500,6920,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240411,140859,57,100.00,KONEX,,,N,N,N,N, ,N,11990,820,2,7.34,11990,1,0.00,11990,11990,11990,12840,9500,11170,11990.00,0.00,0,0,11170,11170,11170,11170,11170,11170,11170,11,1670,500,6920,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240411,130848,57,100.00,KONEX,,,N,N,N,N, ,N,11990,820,2,7.34,11990,1,0.00,11990,11990,11990,12840,9500,11170,11990.00,0.00,0,0,11170,11170,11170,11170,11170,11170,11170,11,1670,500,6920,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240411,120900,57,100.00,KONEX,,,N,N,N,N, ,N,11990,820,2,7.34,11990,1,0.00,11990,11990,11990,12840,9500,11170,11990.00,0.00,0,0,11170,11170,11170,11170,11170,11170,11170,11,1670,500,6920,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240411,110852,57,100.00,KONEX,,,N,N,N,N, ,N,11990,820,2,7.34,11990,1,0.00,11990,11990,11990,12840,9500,11170,11990.00,0.00,0,0,11170,11170,11170,11170,11170,11170,11170,11,1670,500,6920,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240411,100859,57,100.00,KONEX,,,N,N,N,N, ,N,11990,820,2,7.34,11990,1,0.00,11990,11990,11990,12840,9500,11170,11990.00,0.00,0,0,11170,11170,11170,11170,11170,11170,11170,11,1670,500,6920,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,26000,20230413,-53.88,11060,20240308,8.41,17000,-29.47,20240105,11060,8.41,20240308,26000,-53.88,20230413,11060,8.41,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240411,090858,57,100.00,KONEX,,,N,N,N,N, ,N,11170,0,3,0.00,0,0,0.00,0,0,0,12840,9500,11170,0.00,0.00,0,0,11170,11170,11170,11170,11170,11170,11170,11,1670,500,6920,10,1,1746534,195,-14.25,0.98,12,0.00,-784.00,11449.00,26000,20230413,-57.04,11060,20240308,0.99,17000,-34.29,20240105,11060,0.99,20240308,26000,-57.04,20230413,11060,0.99,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240409,160843,57,100.00,KONEX,,,N,N,N,N, ,N,11170,0,3,0.00,0,0,0.00,0,0,0,12840,9500,11170,0.00,0.00,0,0,12943,12056,11613,10726,10283,11835,10505,11,1670,500,6920,10,1,1746534,195,-14.25,0.98,12,0.00,-784.00,11449.00,26000,20230413,-57.04,11060,20240308,0.99,17000,-34.29,20240105,11060,0.99,20240308,26000,-57.04,20230413,11060,0.99,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240409,150848,57,100.00,KONEX,,,N,N,N,N, ,N,11170,0,3,0.00,0,0,0.00,0,0,0,12840,9500,11170,0.00,0.00,0,0,12943,12056,11613,10726,10283,11835,10505,11,1670,500,6920,10,1,1746534,195,-14.25,0.98,12,0.00,-784.00,11449.00,26000,20230413,-57.04,11060,20240308,0.99,17000,-34.29,20240105,11060,0.99,20240308,26000,-57.04,20230413,11060,0.99,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240409,140853,57,100.00,KONEX,,,N,N,N,N, ,N,11170,0,3,0.00,0,0,0.00,0,0,0,12840,9500,11170,0.00,0.00,0,0,12943,12056,11613,10726,10283,11835,10505,11,1670,500,6920,10,1,1746534,195,-14.25,0.98,12,0.00,-784.00,11449.00,26000,20230413,-57.04,11060,20240308,0.99,17000,-34.29,20240105,11060,0.99,20240308,26000,-57.04,20230413,11060,0.99,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240409,130846,57,100.00,KONEX,,,N,N,N,N, ,N,11170,0,3,0.00,0,0,0.00,0,0,0,12840,9500,11170,0.00,0.00,0,0,12943,12056,11613,10726,10283,11835,10505,11,1670,500,6920,10,1,1746534,195,-14.25,0.98,12,0.00,-784.00,11449.00,26000,20230413,-57.04,11060,20240308,0.99,17000,-34.29,20240105,11060,0.99,20240308,26000,-57.04,20230413,11060,0.99,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240409,120850,57,100.00,KONEX,,,N,N,N,N, ,N,11170,0,3,0.00,0,0,0.00,0,0,0,12840,9500,11170,0.00,0.00,0,0,12943,12056,11613,10726,10283,11835,10505,11,1670,500,6920,10,1,1746534,195,-14.25,0.98,12,0.00,-784.00,11449.00,26000,20230413,-57.04,11060,20240308,0.99,17000,-34.29,20240105,11060,0.99,20240308,26000,-57.04,20230413,11060,0.99,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240409,110847,57,100.00,KONEX,,,N,N,N,N, ,N,11170,0,3,0.00,0,0,0.00,0,0,0,12840,9500,11170,0.00,0.00,0,0,12943,12056,11613,10726,10283,11835,10505,11,1670,500,6920,10,1,1746534,195,-14.25,0.98,12,0.00,-784.00,11449.00,26000,20230413,-57.04,11060,20240308,0.99,17000,-34.29,20240105,11060,0.99,20240308,26000,-57.04,20230413,11060,0.99,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240409,100841,57,100.00,KONEX,,,N,N,N,N, ,N,11170,0,3,0.00,0,0,0.00,0,0,0,12840,9500,11170,0.00,0.00,0,0,12943,12056,11613,10726,10283,11835,10505,11,1670,500,6920,10,1,1746534,195,-14.25,0.98,12,0.00,-784.00,11449.00,26000,20230413,-57.04,11060,20240308,0.99,17000,-34.29,20240105,11060,0.99,20240308,26000,-57.04,20230413,11060,0.99,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240409,090858,57,100.00,KONEX,,,N,N,N,N, ,N,11170,0,3,0.00,0,0,0.00,0,0,0,12840,9500,11170,0.00,0.00,0,0,12943,12056,11613,10726,10283,11835,10505,11,1670,500,6920,10,1,1746534,195,-14.25,0.98,12,0.00,-784.00,11449.00,26000,20230413,-57.04,11060,20240308,0.99,17000,-34.29,20240105,11060,0.99,20240308,26000,-57.04,20230413,11060,0.99,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240408,160840,57,100.00,KONEX,,,N,N,N,N, ,N,11170,-1820,5,-14.01,1265200,113,3766.67,12000,12500,11170,14930,11050,12990,11196.46,0.00,0,0,13316,13152,12826,12662,12336,13235,12745,11,1940,500,8050,10,1,1746534,195,-14.25,0.98,12,0.01,-784.00,11449.00,26000,20230413,-57.04,11060,20240308,0.99,17000,-34.29,20240105,11060,0.99,20240308,26000,-57.04,20230413,11060,0.99,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240408,150848,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-490,5,-3.77,24500,2,66.67,12000,12500,12000,14930,11050,12990,12250.00,0.00,0,0,13316,13152,12826,12662,12336,13235,12745,11,1940,500,8050,10,1,1746534,218,-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
20240408,140846,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-490,5,-3.77,24500,2,66.67,12000,12500,12000,14930,11050,12990,12250.00,0.00,0,0,13316,13152,12826,12662,12336,13235,12745,11,1940,500,8050,10,1,1746534,218,-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
20240408,130842,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-490,5,-3.77,24500,2,66.67,12000,12500,12000,14930,11050,12990,12250.00,0.00,0,0,13316,13152,12826,12662,12336,13235,12745,11,1940,500,8050,10,1,1746534,218,-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
20240408,120848,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,12000,1,33.33,12000,12000,12000,14930,11050,12990,12000.00,0.00,0,0,13316,13152,12826,12662,12336,13235,12745,11,1940,500,8050,10,1,1746534,210,-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
20240408,110849,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,0,0,0.00,0,0,0,14930,11050,12990,0.00,0.00,0,0,13316,13152,12826,12662,12336,13235,12745,11,1940,500,8050,10,1,1746534,227,-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
20240408,100839,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,0,0,0.00,0,0,0,14930,11050,12990,0.00,0.00,0,0,13316,13152,12826,12662,12336,13235,12745,11,1940,500,8050,10,1,1746534,227,-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
20240408,090848,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,0,0,0.00,0,0,0,14930,11050,12990,0.00,0.00,0,0,13316,13152,12826,12662,12336,13235,12745,11,1940,500,8050,10,1,1746534,227,-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
20240405,160846,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-480,5,-3.56,37990,3,37.50,12500,12990,12500,15490,11450,13470,12663.33,0.00,0,0,14183,13826,13113,12756,12043,14005,12935,11,2020,500,8350,10,1,1746534,227,-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
20240405,150840,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-480,5,-3.56,37990,3,37.50,12500,12990,12500,15490,11450,13470,12663.33,0.00,0,0,14183,13826,13113,12756,12043,14005,12935,11,2020,500,8350,10,1,1746534,227,-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
20240405,140840,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-480,5,-3.56,37990,3,37.50,12500,12990,12500,15490,11450,13470,12663.33,0.00,0,0,14183,13826,13113,12756,12043,14005,12935,11,2020,500,8350,10,1,1746534,227,-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
20240405,130838,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-480,5,-3.56,37990,3,37.50,12500,12990,12500,15490,11450,13470,12663.33,0.00,0,0,14183,13826,13113,12756,12043,14005,12935,11,2020,500,8350,10,1,1746534,227,-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
20240405,120839,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-970,5,-7.20,12500,1,12.50,12500,12500,12500,15490,11450,13470,12500.00,0.00,0,0,14183,13826,13113,12756,12043,14005,12935,11,2020,500,8350,10,1,1746534,218,-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
20240405,110846,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-970,5,-7.20,12500,1,12.50,12500,12500,12500,15490,11450,13470,12500.00,0.00,0,0,14183,13826,13113,12756,12043,14005,12935,11,2020,500,8350,10,1,1746534,218,-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
20240405,100731,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-970,5,-7.20,12500,1,12.50,12500,12500,12500,15490,11450,13470,12500.00,0.00,0,0,14183,13826,13113,12756,12043,14005,12935,11,2020,500,8350,10,1,1746534,218,-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
20240405,090829,57,100.00,KONEX,,,N,N,N,N, ,N,13470,0,3,0.00,0,0,0.00,0,0,0,15490,11450,13470,0.00,0.00,0,0,14183,13826,13113,12756,12043,14005,12935,11,2020,500,8350,10,1,1746534,235,-17.18,1.18,12,0.00,-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
20240404,160828,57,100.00,KONEX,,,N,N,N,N, ,N,13470,1070,2,8.63,100370,8,0.00,12400,13470,12400,14260,10540,12400,12546.25,0.00,0,0,12400,12400,12400,12400,12400,12400,12400,11,1860,500,7680,10,1,1746534,235,-17.18,1.18,12,0.00,-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
20240404,150826,57,100.00,KONEX,,,N,N,N,N, ,N,12400,0,3,0.00,0,0,0.00,0,0,0,14260,10540,12400,0.00,0.00,0,0,12400,12400,12400,12400,12400,12400,12400,11,1860,500,7680,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,26000,20230413,-52.31,11060,20240308,12.12,17000,-27.06,20240105,11060,12.12,20240308,26000,-52.31,20230413,11060,12.12,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240404,140830,57,100.00,KONEX,,,N,N,N,N, ,N,12400,0,3,0.00,0,0,0.00,0,0,0,14260,10540,12400,0.00,0.00,0,0,12400,12400,12400,12400,12400,12400,12400,11,1860,500,7680,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,26000,20230413,-52.31,11060,20240308,12.12,17000,-27.06,20240105,11060,12.12,20240308,26000,-52.31,20230413,11060,12.12,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240404,130820,57,100.00,KONEX,,,N,N,N,N, ,N,12400,0,3,0.00,0,0,0.00,0,0,0,14260,10540,12400,0.00,0.00,0,0,12400,12400,12400,12400,12400,12400,12400,11,1860,500,7680,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,26000,20230413,-52.31,11060,20240308,12.12,17000,-27.06,20240105,11060,12.12,20240308,26000,-52.31,20230413,11060,12.12,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240404,120827,57,100.00,KONEX,,,N,N,N,N, ,N,12400,0,3,0.00,0,0,0.00,0,0,0,14260,10540,12400,0.00,0.00,0,0,12400,12400,12400,12400,12400,12400,12400,11,1860,500,7680,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,26000,20230413,-52.31,11060,20240308,12.12,17000,-27.06,20240105,11060,12.12,20240308,26000,-52.31,20230413,11060,12.12,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240404,110828,57,100.00,KONEX,,,N,N,N,N, ,N,12400,0,3,0.00,0,0,0.00,0,0,0,14260,10540,12400,0.00,0.00,0,0,12400,12400,12400,12400,12400,12400,12400,11,1860,500,7680,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,26000,20230413,-52.31,11060,20240308,12.12,17000,-27.06,20240105,11060,12.12,20240308,26000,-52.31,20230413,11060,12.12,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240404,100827,57,100.00,KONEX,,,N,N,N,N, ,N,12400,0,3,0.00,0,0,0.00,0,0,0,14260,10540,12400,0.00,0.00,0,0,12400,12400,12400,12400,12400,12400,12400,11,1860,500,7680,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,26000,20230413,-52.31,11060,20240308,12.12,17000,-27.06,20240105,11060,12.12,20240308,26000,-52.31,20230413,11060,12.12,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240404,090828,57,100.00,KONEX,,,N,N,N,N, ,N,12400,0,3,0.00,0,0,0.00,0,0,0,14260,10540,12400,0.00,0.00,0,0,12400,12400,12400,12400,12400,12400,12400,11,1860,500,7680,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,26000,20230413,-52.31,11060,20240308,12.12,17000,-27.06,20240105,11060,12.12,20240308,26000,-52.31,20230413,11060,12.12,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240403,160825,57,100.00,KONEX,,,N,N,N,N, ,N,12400,-90,5,-0.72,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,217,-15.82,1.08,12,0.00,-784.00,11449.00,26000,20230413,-52.31,11060,20240308,12.12,17000,-27.06,20240105,11060,12.12,20240308,26000,-52.31,20230413,11060,12.12,20240308,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240403,150825,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-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
20240403,140817,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-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
20240403,130818,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-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
20240403,120817,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-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
20240403,110822,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-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
20240403,100820,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-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
20240403,090821,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-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
20240402,160809,57,100.00,KONEX,,,N,N,N,N, ,N,12490,490,2,4.08,12490,1,100.00,12490,12490,12490,13800,10200,12000,12490.00,0.00,0,0,12000,12000,12000,12000,12000,12000,12000,11,1800,500,7440,10,1,1746534,218,-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
20240402,150816,57,100.00,KONEX,,,N,N,N,N, ,N,12490,490,2,4.08,12490,1,100.00,12490,12490,12490,13800,10200,12000,12490.00,0.00,0,0,12000,12000,12000,12000,12000,12000,12000,11,1800,500,7440,10,1,1746534,218,-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
20240402,140819,57,100.00,KONEX,,,N,N,N,N, ,N,12490,490,2,4.08,12490,1,100.00,12490,12490,12490,13800,10200,12000,12490.00,0.00,0,0,12000,12000,12000,12000,12000,12000,12000,11,1800,500,7440,10,1,1746534,218,-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
20240402,130807,57,100.00,KONEX,,,N,N,N,N, ,N,12490,490,2,4.08,12490,1,100.00,12490,12490,12490,13800,10200,12000,12490.00,0.00,0,0,12000,12000,12000,12000,12000,12000,12000,11,1800,500,7440,10,1,1746534,218,-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
20240402,120804,57,100.00,KONEX,,,N,N,N,N, ,N,12490,490,2,4.08,12490,1,100.00,12490,12490,12490,13800,10200,12000,12490.00,0.00,0,0,12000,12000,12000,12000,12000,12000,12000,11,1800,500,7440,10,1,1746534,218,-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
20240402,110808,57,100.00,KONEX,,,N,N,N,N, ,N,12490,490,2,4.08,12490,1,100.00,12490,12490,12490,13800,10200,12000,12490.00,0.00,0,0,12000,12000,12000,12000,12000,12000,12000,11,1800,500,7440,10,1,1746534,218,-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
20240402,100809,57,100.00,KONEX,,,N,N,N,N, ,N,12490,490,2,4.08,12490,1,100.00,12490,12490,12490,13800,10200,12000,12490.00,0.00,0,0,12000,12000,12000,12000,12000,12000,12000,11,1800,500,7440,10,1,1746534,218,-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
20240402,090808,57,100.00,KONEX,,,N,N,N,N, ,N,12000,0,3,0.00,0,0,0.00,0,0,0,13800,10200,12000,0.00,0.00,0,0,12000,12000,12000,12000,12000,12000,12000,11,1800,500,7440,10,1,1746534,210,-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
20240401,160807,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-490,5,-3.92,12000,1,7.14,12000,12000,12000,14360,10620,12490,12000.00,0.00,0,0,13483,12986,12493,11996,11503,13235,12245,11,1870,500,7740,10,1,1746534,210,-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
20240401,150809,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-490,5,-3.92,12000,1,7.14,12000,12000,12000,14360,10620,12490,12000.00,0.00,0,0,13483,12986,12493,11996,11503,13235,12245,11,1870,500,7740,10,1,1746534,210,-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
20240401,140803,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-490,5,-3.92,12000,1,7.14,12000,12000,12000,14360,10620,12490,12000.00,0.00,0,0,13483,12986,12493,11996,11503,13235,12245,11,1870,500,7740,10,1,1746534,210,-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
20240401,130801,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-490,5,-3.92,12000,1,7.14,12000,12000,12000,14360,10620,12490,12000.00,0.00,0,0,13483,12986,12493,11996,11503,13235,12245,11,1870,500,7740,10,1,1746534,210,-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
20240401,120808,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-490,5,-3.92,12000,1,7.14,12000,12000,12000,14360,10620,12490,12000.00,0.00,0,0,13483,12986,12493,11996,11503,13235,12245,11,1870,500,7740,10,1,1746534,210,-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
20240401,110807,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13483,12986,12493,11996,11503,13235,12245,11,1870,500,7740,10,1,1746534,218,-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
20240401,100804,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13483,12986,12493,11996,11503,13235,12245,11,1870,500,7740,10,1,1746534,218,-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
20240401,090802,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13483,12986,12493,11996,11503,13235,12245,11,1870,500,7740,10,1,1746534,218,-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