KissMeData/296520/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
20240329,161102,57,100.00,KONEX,,,N,N,N,N, ,N,2240,-360,5,-13.85,28040,11,110.00,2580,2580,2240,2990,2210,2600,2549.09,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,23,390,500,1560,5,1,4667008,105,-3.91,1.73,12,0.00,-573.00,1294.00,6830,20230621,-67.20,1700,20240320,31.76,4345,-48.45,20240227,1700,31.76,20240320,6830,-67.20,20230621,1700,31.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240329,151104,57,100.00,KONEX,,,N,N,N,N, ,N,2240,-360,5,-13.85,28040,11,110.00,2580,2580,2240,2990,2210,2600,2549.09,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,23,390,500,1560,5,1,4667008,105,-3.91,1.73,12,0.00,-573.00,1294.00,6830,20230621,-67.20,1700,20240320,31.76,4345,-48.45,20240227,1700,31.76,20240320,6830,-67.20,20230621,1700,31.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240329,141100,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,23,390,500,1560,5,1,4667008,121,-4.54,2.01,12,0.00,-573.00,1294.00,6830,20230621,-61.93,1700,20240320,52.94,4345,-40.16,20240227,1700,52.94,20240320,6830,-61.93,20230621,1700,52.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240329,131042,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,23,390,500,1560,5,1,4667008,121,-4.54,2.01,12,0.00,-573.00,1294.00,6830,20230621,-61.93,1700,20240320,52.94,4345,-40.16,20240227,1700,52.94,20240320,6830,-61.93,20230621,1700,52.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240329,121054,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,23,390,500,1560,5,1,4667008,121,-4.54,2.01,12,0.00,-573.00,1294.00,6830,20230621,-61.93,1700,20240320,52.94,4345,-40.16,20240227,1700,52.94,20240320,6830,-61.93,20230621,1700,52.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240329,111041,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,23,390,500,1560,5,1,4667008,121,-4.54,2.01,12,0.00,-573.00,1294.00,6830,20230621,-61.93,1700,20240320,52.94,4345,-40.16,20240227,1700,52.94,20240320,6830,-61.93,20230621,1700,52.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240329,101040,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,23,390,500,1560,5,1,4667008,121,-4.54,2.01,12,0.00,-573.00,1294.00,6830,20230621,-61.93,1700,20240320,52.94,4345,-40.16,20240227,1700,52.94,20240320,6830,-61.93,20230621,1700,52.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240329,091041,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,23,390,500,1560,5,1,4667008,121,-4.54,2.01,12,0.00,-573.00,1294.00,6830,20230621,-61.93,1700,20240320,52.94,4345,-40.16,20240227,1700,52.94,20240320,6830,-61.93,20230621,1700,52.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240328,161049,57,100.00,KONEX,,,N,N,N,N, ,N,2600,270,2,11.59,26000,10,0.51,2600,2600,2600,2675,1985,2330,2600.00,0.00,0,0,3043,2686,2493,2136,1943,2590,2040,23,345,500,1390,5,1,4667008,121,13.54,1.64,12,0.00,192.00,1584.00,6830,20230621,-61.93,1700,20240320,52.94,4345,-40.16,20240227,1700,52.94,20240320,6830,-61.93,20230621,1700,52.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240328,151049,57,100.00,KONEX,,,N,N,N,N, ,N,2600,270,2,11.59,26000,10,0.51,2600,2600,2600,2675,1985,2330,2600.00,0.00,0,0,3043,2686,2493,2136,1943,2590,2040,23,345,500,1390,5,1,4667008,121,13.54,1.64,12,0.00,192.00,1584.00,6830,20230621,-61.93,1700,20240320,52.94,4345,-40.16,20240227,1700,52.94,20240320,6830,-61.93,20230621,1700,52.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240328,141036,57,100.00,KONEX,,,N,N,N,N, ,N,2600,270,2,11.59,26000,10,0.51,2600,2600,2600,2675,1985,2330,2600.00,0.00,0,0,3043,2686,2493,2136,1943,2590,2040,23,345,500,1390,5,1,4667008,121,13.54,1.64,12,0.00,192.00,1584.00,6830,20230621,-61.93,1700,20240320,52.94,4345,-40.16,20240227,1700,52.94,20240320,6830,-61.93,20230621,1700,52.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240328,131037,57,100.00,KONEX,,,N,N,N,N, ,N,2600,270,2,11.59,26000,10,0.51,2600,2600,2600,2675,1985,2330,2600.00,0.00,0,0,3043,2686,2493,2136,1943,2590,2040,23,345,500,1390,5,1,4667008,121,13.54,1.64,12,0.00,192.00,1584.00,6830,20230621,-61.93,1700,20240320,52.94,4345,-40.16,20240227,1700,52.94,20240320,6830,-61.93,20230621,1700,52.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240328,121040,57,100.00,KONEX,,,N,N,N,N, ,N,2600,270,2,11.59,26000,10,0.51,2600,2600,2600,2675,1985,2330,2600.00,0.00,0,0,3043,2686,2493,2136,1943,2590,2040,23,345,500,1390,5,1,4667008,121,13.54,1.64,12,0.00,192.00,1584.00,6830,20230621,-61.93,1700,20240320,52.94,4345,-40.16,20240227,1700,52.94,20240320,6830,-61.93,20230621,1700,52.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240328,111046,57,100.00,KONEX,,,N,N,N,N, ,N,2330,0,3,0.00,0,0,0.00,0,0,0,2675,1985,2330,0.00,0.00,0,0,3043,2686,2493,2136,1943,2590,2040,23,345,500,1390,5,1,4667008,109,12.14,1.47,12,0.00,192.00,1584.00,6830,20230621,-65.89,1700,20240320,37.06,4345,-46.38,20240227,1700,37.06,20240320,6830,-65.89,20230621,1700,37.06,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240328,101055,57,100.00,KONEX,,,N,N,N,N, ,N,2330,0,3,0.00,0,0,0.00,0,0,0,2675,1985,2330,0.00,0.00,0,0,3043,2686,2493,2136,1943,2590,2040,23,345,500,1390,5,1,4667008,109,12.14,1.47,12,0.00,192.00,1584.00,6830,20230621,-65.89,1700,20240320,37.06,4345,-46.38,20240227,1700,37.06,20240320,6830,-65.89,20230621,1700,37.06,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240328,091058,57,100.00,KONEX,,,N,N,N,N, ,N,2330,0,3,0.00,0,0,0.00,0,0,0,2675,1985,2330,0.00,0.00,0,0,3043,2686,2493,2136,1943,2590,2040,23,345,500,1390,5,1,4667008,109,12.14,1.47,12,0.00,192.00,1584.00,6830,20230621,-65.89,1700,20240320,37.06,4345,-46.38,20240227,1700,37.06,20240320,6830,-65.89,20230621,1700,37.06,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240327,161054,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-370,5,-13.70,4615700,1954,470.84,2700,2850,2300,3105,2295,2700,2362.18,0.00,0,0,3063,2881,2518,2336,1973,2972,2427,23,405,500,1620,5,1,4667008,109,12.14,1.47,12,0.04,192.00,1584.00,6830,20230621,-65.89,1700,20240320,37.06,4345,-46.38,20240227,1700,37.06,20240320,6830,-65.89,20230621,1700,37.06,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240327,151053,57,100.00,KONEX,,,N,N,N,N, ,N,2505,-195,5,-7.22,3948920,1687,406.51,2700,2850,2300,3105,2295,2700,2340.79,0.00,0,0,3063,2881,2518,2336,1973,2972,2427,23,405,500,1620,5,1,4667008,117,13.05,1.58,12,0.04,192.00,1584.00,6830,20230621,-63.32,1700,20240320,47.35,4345,-42.35,20240227,1700,47.35,20240320,6830,-63.32,20230621,1700,47.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240327,141053,57,100.00,KONEX,,,N,N,N,N, ,N,2520,-180,5,-6.67,3923870,1677,404.10,2700,2850,2300,3105,2295,2700,2339.82,0.00,0,0,3063,2881,2518,2336,1973,2972,2427,23,405,500,1620,5,1,4667008,118,13.12,1.59,12,0.04,192.00,1584.00,6830,20230621,-63.10,1700,20240320,48.24,4345,-42.00,20240227,1700,48.24,20240320,6830,-63.10,20230621,1700,48.24,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240327,131050,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-370,5,-13.70,3798120,1627,392.05,2700,2850,2300,3105,2295,2700,2334.43,0.00,0,0,3063,2881,2518,2336,1973,2972,2427,23,405,500,1620,5,1,4667008,109,12.14,1.47,12,0.03,192.00,1584.00,6830,20230621,-65.89,1700,20240320,37.06,4345,-46.38,20240227,1700,37.06,20240320,6830,-65.89,20230621,1700,37.06,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240327,121051,57,100.00,KONEX,,,N,N,N,N, ,N,2360,-340,5,-12.59,1356240,585,140.96,2700,2850,2300,3105,2295,2700,2318.36,0.00,0,0,3063,2881,2518,2336,1973,2972,2427,23,405,500,1620,5,1,4667008,110,12.29,1.49,12,0.01,192.00,1584.00,6830,20230621,-65.45,1700,20240320,38.82,4345,-45.68,20240227,1700,38.82,20240320,6830,-65.45,20230621,1700,38.82,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240327,111052,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-400,5,-14.81,1292020,561,135.18,2700,2850,2300,3105,2295,2700,2303.07,0.00,0,0,3063,2881,2518,2336,1973,2972,2427,23,405,500,1620,5,1,4667008,107,11.98,1.45,12,0.01,192.00,1584.00,6830,20230621,-66.33,1700,20240320,35.29,4345,-47.07,20240227,1700,35.29,20240320,6830,-66.33,20230621,1700,35.29,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240327,101048,57,100.00,KONEX,,,N,N,N,N, ,N,2850,150,2,5.56,8400,3,0.72,2700,2850,2700,3105,2295,2700,2800.00,0.00,0,0,3063,2881,2518,2336,1973,2972,2427,23,405,500,1620,5,1,4667008,133,14.84,1.80,12,0.00,192.00,1584.00,6830,20230621,-58.27,1700,20240320,67.65,4345,-34.41,20240227,1700,67.65,20240320,6830,-58.27,20230621,1700,67.65,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240327,091055,57,100.00,KONEX,,,N,N,N,N, ,N,2850,150,2,5.56,8400,3,0.72,2700,2850,2700,3105,2295,2700,2800.00,0.00,0,0,3063,2881,2518,2336,1973,2972,2427,23,405,500,1620,5,1,4667008,133,14.84,1.80,12,0.00,192.00,1584.00,6830,20230621,-58.27,1700,20240320,67.65,4345,-34.41,20240227,1700,67.65,20240320,6830,-58.27,20230621,1700,67.65,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240326,160946,57,100.00,KONEX,,,N,N,N,N, ,N,2700,320,2,13.45,1118315,415,218.42,2695,2700,2155,2735,2025,2380,2694.73,0.00,0,0,2380,2380,2380,2380,2380,2380,2380,23,355,500,1420,5,1,4667008,126,14.06,1.70,12,0.01,192.00,1584.00,6830,20230621,-60.47,1700,20240320,58.82,4345,-37.86,20240227,1700,58.82,20240320,6830,-60.47,20230621,1700,58.82,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240326,151040,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-210,5,-8.82,1115615,414,217.89,2695,2700,2155,2735,2025,2380,2694.72,0.00,0,0,2380,2380,2380,2380,2380,2380,2380,23,355,500,1420,5,1,4667008,101,11.30,1.37,12,0.01,192.00,1584.00,6830,20230621,-68.23,1700,20240320,27.65,4345,-50.06,20240227,1700,27.65,20240320,6830,-68.23,20230621,1700,27.65,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240326,141036,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-210,5,-8.82,1115615,414,217.89,2695,2700,2155,2735,2025,2380,2694.72,0.00,0,0,2380,2380,2380,2380,2380,2380,2380,23,355,500,1420,5,1,4667008,101,11.30,1.37,12,0.01,192.00,1584.00,6830,20230621,-68.23,1700,20240320,27.65,4345,-50.06,20240227,1700,27.65,20240320,6830,-68.23,20230621,1700,27.65,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240326,131033,57,100.00,KONEX,,,N,N,N,N, ,N,2155,-225,5,-9.45,1109105,411,216.32,2695,2700,2155,2735,2025,2380,2698.55,0.00,0,0,2380,2380,2380,2380,2380,2380,2380,23,355,500,1420,5,1,4667008,101,11.22,1.36,12,0.01,192.00,1584.00,6830,20230621,-68.45,1700,20240320,26.76,4345,-50.40,20240227,1700,26.76,20240320,6830,-68.45,20230621,1700,26.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240326,121032,57,100.00,KONEX,,,N,N,N,N, ,N,2155,-225,5,-9.45,1109105,411,216.32,2695,2700,2155,2735,2025,2380,2698.55,0.00,0,0,2380,2380,2380,2380,2380,2380,2380,23,355,500,1420,5,1,4667008,101,11.22,1.36,12,0.01,192.00,1584.00,6830,20230621,-68.45,1700,20240320,26.76,4345,-50.40,20240227,1700,26.76,20240320,6830,-68.45,20230621,1700,26.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240326,111027,57,100.00,KONEX,,,N,N,N,N, ,N,2155,-225,5,-9.45,1109105,411,216.32,2695,2700,2155,2735,2025,2380,2698.55,0.00,0,0,2380,2380,2380,2380,2380,2380,2380,23,355,500,1420,5,1,4667008,101,11.22,1.36,12,0.01,192.00,1584.00,6830,20230621,-68.45,1700,20240320,26.76,4345,-50.40,20240227,1700,26.76,20240320,6830,-68.45,20230621,1700,26.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240326,101041,57,100.00,KONEX,,,N,N,N,N, ,N,2700,320,2,13.45,1106950,410,215.79,2695,2700,2695,2735,2025,2380,2699.88,0.00,0,0,2380,2380,2380,2380,2380,2380,2380,23,355,500,1420,5,1,4667008,126,14.06,1.70,12,0.01,192.00,1584.00,6830,20230621,-60.47,1700,20240320,58.82,4345,-37.86,20240227,1700,58.82,20240320,6830,-60.47,20230621,1700,58.82,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240326,091041,57,100.00,KONEX,,,N,N,N,N, ,N,2695,315,2,13.24,8085,3,1.58,2695,2695,2695,2735,2025,2380,2695.00,0.00,0,0,2380,2380,2380,2380,2380,2380,2380,23,355,500,1420,5,1,4667008,126,14.04,1.70,12,0.00,192.00,1584.00,6830,20230621,-60.54,1700,20240320,58.53,4345,-37.97,20240227,1700,58.53,20240320,6830,-60.54,20230621,1700,58.53,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240325,161115,57,100.00,KONEX,,,N,N,N,N, ,N,2380,310,1,14.98,452200,190,21.06,2380,2380,2380,2380,1760,2070,2380.00,0.00,0,0,2183,2126,2013,1956,1843,2155,1985,23,310,500,1240,5,1,4667008,111,12.40,1.50,12,0.00,192.00,1584.00,6830,20230621,-65.15,1700,20240320,40.00,4345,-45.22,20240227,1700,40.00,20240320,6830,-65.15,20230621,1700,40.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240325,151119,57,100.00,KONEX,,,N,N,N,N, ,N,2380,310,1,14.98,452200,190,21.06,2380,2380,2380,2380,1760,2070,2380.00,0.00,0,0,2183,2126,2013,1956,1843,2155,1985,23,310,500,1240,5,1,4667008,111,12.40,1.50,12,0.00,192.00,1584.00,6830,20230621,-65.15,1700,20240320,40.00,4345,-45.22,20240227,1700,40.00,20240320,6830,-65.15,20230621,1700,40.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240325,141116,57,100.00,KONEX,,,N,N,N,N, ,N,2380,310,1,14.98,452200,190,21.06,2380,2380,2380,2380,1760,2070,2380.00,0.00,0,0,2183,2126,2013,1956,1843,2155,1985,23,310,500,1240,5,1,4667008,111,12.40,1.50,12,0.00,192.00,1584.00,6830,20230621,-65.15,1700,20240320,40.00,4345,-45.22,20240227,1700,40.00,20240320,6830,-65.15,20230621,1700,40.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240325,131115,57,100.00,KONEX,,,N,N,N,N, ,N,2380,310,1,14.98,452200,190,21.06,2380,2380,2380,2380,1760,2070,2380.00,0.00,0,0,2183,2126,2013,1956,1843,2155,1985,23,310,500,1240,5,1,4667008,111,12.40,1.50,12,0.00,192.00,1584.00,6830,20230621,-65.15,1700,20240320,40.00,4345,-45.22,20240227,1700,40.00,20240320,6830,-65.15,20230621,1700,40.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240325,121120,57,100.00,KONEX,,,N,N,N,N, ,N,2380,310,1,14.98,452200,190,21.06,2380,2380,2380,2380,1760,2070,2380.00,0.00,0,0,2183,2126,2013,1956,1843,2155,1985,23,310,500,1240,5,1,4667008,111,12.40,1.50,12,0.00,192.00,1584.00,6830,20230621,-65.15,1700,20240320,40.00,4345,-45.22,20240227,1700,40.00,20240320,6830,-65.15,20230621,1700,40.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240325,111118,57,100.00,KONEX,,,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2380,1760,2070,0.00,0.00,0,0,2183,2126,2013,1956,1843,2155,1985,23,310,500,1240,5,1,4667008,97,10.78,1.31,12,0.00,192.00,1584.00,6830,20230621,-69.69,1700,20240320,21.76,4345,-52.36,20240227,1700,21.76,20240320,6830,-69.69,20230621,1700,21.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240325,101117,57,100.00,KONEX,,,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2380,1760,2070,0.00,0.00,0,0,2183,2126,2013,1956,1843,2155,1985,23,310,500,1240,5,1,4667008,97,10.78,1.31,12,0.00,192.00,1584.00,6830,20230621,-69.69,1700,20240320,21.76,4345,-52.36,20240227,1700,21.76,20240320,6830,-69.69,20230621,1700,21.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240325,091120,57,100.00,KONEX,,,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2380,1760,2070,0.00,0.00,0,0,2183,2126,2013,1956,1843,2155,1985,23,310,500,1240,5,1,4667008,97,10.78,1.31,12,0.00,192.00,1584.00,6830,20230621,-69.69,1700,20240320,21.76,4345,-52.36,20240227,1700,21.76,20240320,6830,-69.69,20230621,1700,21.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240322,161118,57,100.00,KONEX,,,N,N,N,N, ,N,2070,269,1,14.94,1866900,902,112.61,2000,2070,1900,2070,1531,1801,2069.73,0.00,0,0,2042,1921,1836,1715,1630,1982,1776,23,269,500,1080,5,1,4667008,97,10.78,1.31,12,0.02,192.00,1584.00,6830,20230621,-69.69,1700,20240320,21.76,4345,-52.36,20240227,1700,21.76,20240320,6830,-69.69,20230621,1700,21.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240322,151121,57,100.00,KONEX,,,N,N,N,N, ,N,2070,269,1,14.94,1866900,902,112.61,2000,2070,1900,2070,1531,1801,2069.73,0.00,0,0,2042,1921,1836,1715,1630,1982,1776,23,269,500,1080,5,1,4667008,97,10.78,1.31,12,0.02,192.00,1584.00,6830,20230621,-69.69,1700,20240320,21.76,4345,-52.36,20240227,1700,21.76,20240320,6830,-69.69,20230621,1700,21.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240322,141109,57,100.00,KONEX,,,N,N,N,N, ,N,2070,269,1,14.94,1866900,902,112.61,2000,2070,1900,2070,1531,1801,2069.73,0.00,0,0,2042,1921,1836,1715,1630,1982,1776,23,269,500,1080,5,1,4667008,97,10.78,1.31,12,0.02,192.00,1584.00,6830,20230621,-69.69,1700,20240320,21.76,4345,-52.36,20240227,1700,21.76,20240320,6830,-69.69,20230621,1700,21.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240322,131114,57,100.00,KONEX,,,N,N,N,N, ,N,2070,269,1,14.94,1866900,902,112.61,2000,2070,1900,2070,1531,1801,2069.73,0.00,0,0,2042,1921,1836,1715,1630,1982,1776,23,269,500,1080,5,1,4667008,97,10.78,1.31,12,0.02,192.00,1584.00,6830,20230621,-69.69,1700,20240320,21.76,4345,-52.36,20240227,1700,21.76,20240320,6830,-69.69,20230621,1700,21.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240322,121111,57,100.00,KONEX,,,N,N,N,N, ,N,1900,99,2,5.50,831900,402,50.19,2000,2070,1900,2070,1531,1801,2069.40,0.00,0,0,2042,1921,1836,1715,1630,1982,1776,23,269,500,1080,1,1,4667008,89,9.90,1.20,12,0.01,192.00,1584.00,6830,20230621,-72.18,1700,20240320,11.76,4345,-56.27,20240227,1700,11.76,20240320,6830,-72.18,20230621,1700,11.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240322,111119,57,100.00,KONEX,,,N,N,N,N, ,N,2070,269,1,14.94,830000,401,50.06,2000,2070,2000,2070,1531,1801,2069.83,0.00,0,0,2042,1921,1836,1715,1630,1982,1776,23,269,500,1080,5,1,4667008,97,10.78,1.31,12,0.01,192.00,1584.00,6830,20230621,-69.69,1700,20240320,21.76,4345,-52.36,20240227,1700,21.76,20240320,6830,-69.69,20230621,1700,21.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240322,101109,57,100.00,KONEX,,,N,N,N,N, ,N,2000,199,2,11.05,2000,1,0.12,2000,2000,2000,2070,1531,1801,2000.00,0.00,0,0,2042,1921,1836,1715,1630,1982,1776,23,269,500,1080,5,1,4667008,93,10.42,1.26,12,0.00,192.00,1584.00,6830,20230621,-70.72,1700,20240320,17.65,4345,-53.97,20240227,1700,17.65,20240320,6830,-70.72,20230621,1700,17.65,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240322,091109,57,100.00,KONEX,,,N,N,N,N, ,N,2000,199,2,11.05,2000,1,0.12,2000,2000,2000,2070,1531,1801,2000.00,0.00,0,0,2042,1921,1836,1715,1630,1982,1776,23,269,500,1080,5,1,4667008,93,10.42,1.26,12,0.00,192.00,1584.00,6830,20230621,-70.72,1700,20240320,17.65,4345,-53.97,20240227,1700,17.65,20240320,6830,-70.72,20230621,1700,17.65,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240321,161113,57,100.00,KONEX,,,N,N,N,N, ,N,1801,99,2,5.82,1443801,801,770.19,1751,1957,1751,1957,1447,1702,1802.50,0.00,0,0,2234,1968,1834,1568,1434,1901,1501,23,255,500,1020,1,1,4667008,84,9.38,1.14,12,0.02,192.00,1584.00,6830,20230621,-73.63,1700,20240320,5.94,4345,-58.55,20240227,1700,5.94,20240320,6830,-73.63,20230621,1700,5.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240321,151110,57,100.00,KONEX,,,N,N,N,N, ,N,1957,255,1,14.98,1246300,700,673.08,1751,1957,1751,1957,1447,1702,1780.43,0.00,0,0,2234,1968,1834,1568,1434,1901,1501,23,255,500,1020,1,1,4667008,91,10.19,1.24,12,0.01,192.00,1584.00,6830,20230621,-71.35,1700,20240320,15.12,4345,-54.96,20240227,1700,15.12,20240320,6830,-71.35,20230621,1700,15.12,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240321,141109,57,100.00,KONEX,,,N,N,N,N, ,N,1702,0,3,0.00,0,0,0.00,0,0,0,1957,1447,1702,0.00,0.00,0,0,2234,1968,1834,1568,1434,1901,1501,23,255,500,1020,1,1,4667008,79,8.86,1.07,12,0.00,192.00,1584.00,6830,20230621,-75.08,1700,20240320,0.12,4345,-60.83,20240227,1700,0.12,20240320,6830,-75.08,20230621,1700,0.12,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240321,131058,57,100.00,KONEX,,,N,N,N,N, ,N,1702,0,3,0.00,0,0,0.00,0,0,0,1957,1447,1702,0.00,0.00,0,0,2234,1968,1834,1568,1434,1901,1501,23,255,500,1020,1,1,4667008,79,8.86,1.07,12,0.00,192.00,1584.00,6830,20230621,-75.08,1700,20240320,0.12,4345,-60.83,20240227,1700,0.12,20240320,6830,-75.08,20230621,1700,0.12,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240321,121112,57,100.00,KONEX,,,N,N,N,N, ,N,1702,0,3,0.00,0,0,0.00,0,0,0,1957,1447,1702,0.00,0.00,0,0,2234,1968,1834,1568,1434,1901,1501,23,255,500,1020,1,1,4667008,79,8.86,1.07,12,0.00,192.00,1584.00,6830,20230621,-75.08,1700,20240320,0.12,4345,-60.83,20240227,1700,0.12,20240320,6830,-75.08,20230621,1700,0.12,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240321,111110,57,100.00,KONEX,,,N,N,N,N, ,N,1702,0,3,0.00,0,0,0.00,0,0,0,1957,1447,1702,0.00,0.00,0,0,2234,1968,1834,1568,1434,1901,1501,23,255,500,1020,1,1,4667008,79,8.86,1.07,12,0.00,192.00,1584.00,6830,20230621,-75.08,1700,20240320,0.12,4345,-60.83,20240227,1700,0.12,20240320,6830,-75.08,20230621,1700,0.12,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240321,101112,57,100.00,KONEX,,,N,N,N,N, ,N,1702,0,3,0.00,0,0,0.00,0,0,0,1957,1447,1702,0.00,0.00,0,0,2234,1968,1834,1568,1434,1901,1501,23,255,500,1020,1,1,4667008,79,8.86,1.07,12,0.00,192.00,1584.00,6830,20230621,-75.08,1700,20240320,0.12,4345,-60.83,20240227,1700,0.12,20240320,6830,-75.08,20230621,1700,0.12,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240321,091118,57,100.00,KONEX,,,N,N,N,N, ,N,1702,0,3,0.00,0,0,0.00,0,0,0,1957,1447,1702,0.00,0.00,0,0,2234,1968,1834,1568,1434,1901,1501,23,255,500,1020,1,1,4667008,79,8.86,1.07,12,0.00,192.00,1584.00,6830,20230621,-75.08,1700,20240320,0.12,4345,-60.83,20240227,1700,0.12,20240320,6830,-75.08,20230621,1700,0.12,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240320,161058,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1702,-198,5,-10.42,217204,104,73.24,2100,2100,1700,2185,1615,1900,2088.50,0.00,0,0,2498,2198,2000,1700,1502,2100,1602,23,285,500,1140,1,1,4667008,79,8.86,1.07,12,0.00,192.00,1584.00,6830,20230621,-75.08,1700,20240320,0.12,4345,-60.83,20240227,1700,0.12,20240320,6830,-75.08,20230621,1700,0.12,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240320,151102,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,200,2,10.53,213800,102,71.83,2100,2100,1700,2185,1615,1900,2096.08,0.00,0,0,2498,2198,2000,1700,1502,2100,1602,23,285,500,1140,5,1,4667008,98,10.94,1.33,12,0.00,192.00,1584.00,6830,20230621,-69.25,1700,20240320,23.53,4345,-51.67,20240227,1700,23.53,20240320,6830,-69.25,20230621,1700,23.53,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240320,141107,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,200,2,10.53,213800,102,71.83,2100,2100,1700,2185,1615,1900,2096.08,0.00,0,0,2498,2198,2000,1700,1502,2100,1602,23,285,500,1140,5,1,4667008,98,10.94,1.33,12,0.00,192.00,1584.00,6830,20230621,-69.25,1700,20240320,23.53,4345,-51.67,20240227,1700,23.53,20240320,6830,-69.25,20230621,1700,23.53,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240320,131108,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,200,2,10.53,213800,102,71.83,2100,2100,1700,2185,1615,1900,2096.08,0.00,0,0,2498,2198,2000,1700,1502,2100,1602,23,285,500,1140,5,1,4667008,98,10.94,1.33,12,0.00,192.00,1584.00,6830,20230621,-69.25,1700,20240320,23.53,4345,-51.67,20240227,1700,23.53,20240320,6830,-69.25,20230621,1700,23.53,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240320,121100,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,200,2,10.53,213800,102,71.83,2100,2100,1700,2185,1615,1900,2096.08,0.00,0,0,2498,2198,2000,1700,1502,2100,1602,23,285,500,1140,5,1,4667008,98,10.94,1.33,12,0.00,192.00,1584.00,6830,20230621,-69.25,1700,20240320,23.53,4345,-51.67,20240227,1700,23.53,20240320,6830,-69.25,20230621,1700,23.53,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240320,111102,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,200,2,10.53,213800,102,71.83,2100,2100,1700,2185,1615,1900,2096.08,0.00,0,0,2498,2198,2000,1700,1502,2100,1602,23,285,500,1140,5,1,4667008,98,10.94,1.33,12,0.00,192.00,1584.00,6830,20230621,-69.25,1700,20240320,23.53,4345,-51.67,20240227,1700,23.53,20240320,6830,-69.25,20230621,1700,23.53,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240320,101055,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,200,2,10.53,213800,102,71.83,2100,2100,1700,2185,1615,1900,2096.08,0.00,0,0,2498,2198,2000,1700,1502,2100,1602,23,285,500,1140,5,1,4667008,98,10.94,1.33,12,0.00,192.00,1584.00,6830,20230621,-69.25,1700,20240320,23.53,4345,-51.67,20240227,1700,23.53,20240320,6830,-69.25,20230621,1700,23.53,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240320,091101,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1700,-200,5,-10.53,3800,2,1.41,2100,2100,1700,2185,1615,1900,1900.00,0.00,0,0,2498,2198,2000,1700,1502,2100,1602,23,285,500,1140,1,1,4667008,79,8.85,1.07,12,0.00,192.00,1584.00,6830,20230621,-75.11,1700,20240320,0.00,4345,-60.87,20240227,1700,0.00,20240320,6830,-75.11,20230621,1700,0.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240319,161048,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1900,-100,5,-5.00,313582,142,136.54,2180,2300,1802,2300,1700,2000,2208.32,0.00,0,0,2466,2232,2116,1882,1766,2175,1825,23,300,500,1200,1,1,4667008,89,9.90,1.20,12,0.00,192.00,1584.00,6830,20230621,-72.18,1802,20240319,5.44,4345,-56.27,20240227,1802,5.44,20240319,6830,-72.18,20230621,1802,5.44,20240319,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240319,151101,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2300,300,1,15.00,311682,141,135.58,2180,2300,1802,2300,1700,2000,2210.51,0.00,0,0,2466,2232,2116,1882,1766,2175,1825,23,300,500,1200,5,1,4667008,107,11.98,1.45,12,0.00,192.00,1584.00,6830,20230621,-66.33,1802,20240319,27.64,4345,-47.07,20240227,1802,27.64,20240319,6830,-66.33,20230621,1802,27.64,20240319,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240319,141059,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2300,300,1,15.00,311682,141,135.58,2180,2300,1802,2300,1700,2000,2210.51,0.00,0,0,2466,2232,2116,1882,1766,2175,1825,23,300,500,1200,5,1,4667008,107,11.98,1.45,12,0.00,192.00,1584.00,6830,20230621,-66.33,1802,20240319,27.64,4345,-47.07,20240227,1802,27.64,20240319,6830,-66.33,20230621,1802,27.64,20240319,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240319,131028,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1802,-198,5,-9.90,221982,102,98.08,2180,2180,1802,2300,1700,2000,2176.29,0.00,0,0,2466,2232,2116,1882,1766,2175,1825,23,300,500,1200,1,1,4667008,84,9.39,1.14,12,0.00,192.00,1584.00,6830,20230621,-73.62,1802,20240319,0.00,4345,-58.53,20240227,1802,0.00,20240319,6830,-73.62,20230621,1802,0.00,20240319,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240319,121051,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1802,-198,5,-9.90,221982,102,98.08,2180,2180,1802,2300,1700,2000,2176.29,0.00,0,0,2466,2232,2116,1882,1766,2175,1825,23,300,500,1200,1,1,4667008,84,9.39,1.14,12,0.00,192.00,1584.00,6830,20230621,-73.62,1802,20240319,0.00,4345,-58.53,20240227,1802,0.00,20240319,6830,-73.62,20230621,1802,0.00,20240319,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240319,111057,57,100.00,KONEX,,,N,N,N,N, ,N,2180,180,2,9.00,220180,101,97.12,2180,2180,2180,2300,1700,2000,2180.00,0.00,0,0,2466,2232,2116,1882,1766,2175,1825,23,300,500,1200,5,1,4667008,102,11.35,1.38,12,0.00,192.00,1584.00,6830,20230621,-68.08,2000,20240318,9.00,4345,-49.83,20240227,2000,9.00,20240318,6830,-68.08,20230621,2000,9.00,20240318,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240319,101059,57,100.00,KONEX,,,N,N,N,N, ,N,2180,180,2,9.00,2180,1,0.96,2180,2180,2180,2300,1700,2000,2180.00,0.00,0,0,2466,2232,2116,1882,1766,2175,1825,23,300,500,1200,5,1,4667008,102,11.35,1.38,12,0.00,192.00,1584.00,6830,20230621,-68.08,2000,20240318,9.00,4345,-49.83,20240227,2000,9.00,20240318,6830,-68.08,20230621,2000,9.00,20240318,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240319,091059,57,100.00,KONEX,,,N,N,N,N, ,N,2180,180,2,9.00,2180,1,0.96,2180,2180,2180,2300,1700,2000,2180.00,0.00,0,0,2466,2232,2116,1882,1766,2175,1825,23,300,500,1200,5,1,4667008,102,11.35,1.38,12,0.00,192.00,1584.00,6830,20230621,-68.08,2000,20240318,9.00,4345,-49.83,20240227,2000,9.00,20240318,6830,-68.08,20230621,2000,9.00,20240318,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240318,161051,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,-115,5,-5.44,244050,104,126.83,2350,2350,2000,2430,1800,2115,2346.63,0.00,0,0,2845,2480,2290,1925,1735,2385,1830,23,315,500,1260,5,1,4667008,93,10.42,1.26,12,0.00,192.00,1584.00,6830,20230621,-70.72,2000,20240318,0.00,4345,-53.97,20240227,2000,0.00,20240318,6830,-70.72,20230621,2000,0.00,20240318,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240318,151051,57,100.00,KONEX,,,N,N,N,N, ,N,2350,235,2,11.11,242050,103,125.61,2350,2350,2350,2430,1800,2115,2350.00,0.00,0,0,2845,2480,2290,1925,1735,2385,1830,23,315,500,1260,5,1,4667008,110,12.24,1.48,12,0.00,192.00,1584.00,6830,20230621,-65.59,2100,20240315,11.90,4345,-45.91,20240227,2100,11.90,20240315,6830,-65.59,20230621,2100,11.90,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240318,141051,57,100.00,KONEX,,,N,N,N,N, ,N,2350,235,2,11.11,242050,103,125.61,2350,2350,2350,2430,1800,2115,2350.00,0.00,0,0,2845,2480,2290,1925,1735,2385,1830,23,315,500,1260,5,1,4667008,110,12.24,1.48,12,0.00,192.00,1584.00,6830,20230621,-65.59,2100,20240315,11.90,4345,-45.91,20240227,2100,11.90,20240315,6830,-65.59,20230621,2100,11.90,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240318,131050,57,100.00,KONEX,,,N,N,N,N, ,N,2350,235,2,11.11,2350,1,1.22,2350,2350,2350,2430,1800,2115,2350.00,0.00,0,0,2845,2480,2290,1925,1735,2385,1830,23,315,500,1260,5,1,4667008,110,12.24,1.48,12,0.00,192.00,1584.00,6830,20230621,-65.59,2100,20240315,11.90,4345,-45.91,20240227,2100,11.90,20240315,6830,-65.59,20230621,2100,11.90,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240318,121044,57,100.00,KONEX,,,N,N,N,N, ,N,2350,235,2,11.11,2350,1,1.22,2350,2350,2350,2430,1800,2115,2350.00,0.00,0,0,2845,2480,2290,1925,1735,2385,1830,23,315,500,1260,5,1,4667008,110,12.24,1.48,12,0.00,192.00,1584.00,6830,20230621,-65.59,2100,20240315,11.90,4345,-45.91,20240227,2100,11.90,20240315,6830,-65.59,20230621,2100,11.90,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240318,111053,57,100.00,KONEX,,,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2430,1800,2115,0.00,0.00,0,0,2845,2480,2290,1925,1735,2385,1830,23,315,500,1260,5,1,4667008,99,11.02,1.34,12,0.00,192.00,1584.00,6830,20230621,-69.03,2100,20240315,0.71,4345,-51.32,20240227,2100,0.71,20240315,6830,-69.03,20230621,2100,0.71,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240318,101051,57,100.00,KONEX,,,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2430,1800,2115,0.00,0.00,0,0,2845,2480,2290,1925,1735,2385,1830,23,315,500,1260,5,1,4667008,99,11.02,1.34,12,0.00,192.00,1584.00,6830,20230621,-69.03,2100,20240315,0.71,4345,-51.32,20240227,2100,0.71,20240315,6830,-69.03,20230621,2100,0.71,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240318,091050,57,100.00,KONEX,,,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2430,1800,2115,0.00,0.00,0,0,2845,2480,2290,1925,1735,2385,1830,23,315,500,1260,5,1,4667008,99,11.02,1.34,12,0.00,192.00,1584.00,6830,20230621,-69.03,2100,20240315,0.71,4345,-51.32,20240227,2100,0.71,20240315,6830,-69.03,20230621,2100,0.71,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240315,161038,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2115,-195,5,-8.44,199365,82,683.33,2310,2655,2100,2655,1965,2310,2431.28,0.00,0,0,3323,2816,2563,2056,1803,2690,1930,23,345,500,1380,5,1,4667008,99,11.02,1.34,12,0.00,192.00,1584.00,6830,20230621,-69.03,2100,20240315,0.71,4345,-51.32,20240227,2100,0.71,20240315,6830,-69.03,20230621,2100,0.71,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240315,151011,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2115,-195,5,-8.44,199365,82,683.33,2310,2655,2100,2655,1965,2310,2431.28,0.00,0,0,3323,2816,2563,2056,1803,2690,1930,23,345,500,1380,5,1,4667008,99,11.02,1.34,12,0.00,192.00,1584.00,6830,20230621,-69.03,2100,20240315,0.71,4345,-51.32,20240227,2100,0.71,20240315,6830,-69.03,20230621,2100,0.71,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240315,140944,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2115,-195,5,-8.44,199365,82,683.33,2310,2655,2100,2655,1965,2310,2431.28,0.00,0,0,3323,2816,2563,2056,1803,2690,1930,23,345,500,1380,5,1,4667008,99,11.02,1.34,12,0.00,192.00,1584.00,6830,20230621,-69.03,2100,20240315,0.71,4345,-51.32,20240227,2100,0.71,20240315,6830,-69.03,20230621,2100,0.71,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240315,131040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2115,-195,5,-8.44,199365,82,683.33,2310,2655,2100,2655,1965,2310,2431.28,0.00,0,0,3323,2816,2563,2056,1803,2690,1930,23,345,500,1380,5,1,4667008,99,11.02,1.34,12,0.00,192.00,1584.00,6830,20230621,-69.03,2100,20240315,0.71,4345,-51.32,20240227,2100,0.71,20240315,6830,-69.03,20230621,2100,0.71,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240315,121039,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2115,-195,5,-8.44,199365,82,683.33,2310,2655,2100,2655,1965,2310,2431.28,0.00,0,0,3323,2816,2563,2056,1803,2690,1930,23,345,500,1380,5,1,4667008,99,11.02,1.34,12,0.00,192.00,1584.00,6830,20230621,-69.03,2100,20240315,0.71,4345,-51.32,20240227,2100,0.71,20240315,6830,-69.03,20230621,2100,0.71,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240315,111036,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2115,-195,5,-8.44,199365,82,683.33,2310,2655,2100,2655,1965,2310,2431.28,0.00,0,0,3323,2816,2563,2056,1803,2690,1930,23,345,500,1380,5,1,4667008,99,11.02,1.34,12,0.00,192.00,1584.00,6830,20230621,-69.03,2100,20240315,0.71,4345,-51.32,20240227,2100,0.71,20240315,6830,-69.03,20230621,2100,0.71,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240315,101040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,-210,5,-9.09,117600,51,425.00,2310,2310,2100,2655,1965,2310,2305.88,0.00,0,0,3323,2816,2563,2056,1803,2690,1930,23,345,500,1380,5,1,4667008,98,10.94,1.33,12,0.00,192.00,1584.00,6830,20230621,-69.25,2100,20240315,0.00,4345,-51.67,20240227,2100,0.00,20240315,6830,-69.25,20230621,2100,0.00,20240315,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240315,091046,57,100.00,KONEX,,,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,2655,1965,2310,0.00,0.00,0,0,3323,2816,2563,2056,1803,2690,1930,23,345,500,1380,5,1,4667008,108,12.03,1.46,12,0.00,192.00,1584.00,6830,20230621,-66.18,2300,20240207,0.43,4345,-46.84,20240227,2300,0.43,20240207,6830,-66.18,20230621,2300,0.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240314,161028,57,100.00,KONEX,,,N,N,N,N, ,N,2310,-360,5,-13.48,36080,12,0.00,3070,3070,2310,3070,2270,2670,3006.67,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,108,12.03,1.46,12,0.00,192.00,1584.00,6830,20230621,-66.18,2300,20240207,0.43,4345,-46.84,20240227,2300,0.43,20240207,6830,-66.18,20230621,2300,0.43,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240314,151033,57,100.00,KONEX,,,N,N,N,N, ,N,3070,400,1,14.98,33770,11,0.00,3070,3070,3070,3070,2270,2670,3070.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,143,15.99,1.94,12,0.00,192.00,1584.00,6830,20230621,-55.05,2300,20240207,33.48,4345,-29.34,20240227,2300,33.48,20240207,6830,-55.05,20230621,2300,33.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240314,141033,57,100.00,KONEX,,,N,N,N,N, ,N,3070,400,1,14.98,33770,11,0.00,3070,3070,3070,3070,2270,2670,3070.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,143,15.99,1.94,12,0.00,192.00,1584.00,6830,20230621,-55.05,2300,20240207,33.48,4345,-29.34,20240227,2300,33.48,20240207,6830,-55.05,20230621,2300,33.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240314,131030,57,100.00,KONEX,,,N,N,N,N, ,N,3070,400,1,14.98,33770,11,0.00,3070,3070,3070,3070,2270,2670,3070.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,143,15.99,1.94,12,0.00,192.00,1584.00,6830,20230621,-55.05,2300,20240207,33.48,4345,-29.34,20240227,2300,33.48,20240207,6830,-55.05,20230621,2300,33.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240314,121031,57,100.00,KONEX,,,N,N,N,N, ,N,3070,400,1,14.98,33770,11,0.00,3070,3070,3070,3070,2270,2670,3070.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,143,15.99,1.94,12,0.00,192.00,1584.00,6830,20230621,-55.05,2300,20240207,33.48,4345,-29.34,20240227,2300,33.48,20240207,6830,-55.05,20230621,2300,33.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240314,111031,57,100.00,KONEX,,,N,N,N,N, ,N,3070,400,1,14.98,33770,11,0.00,3070,3070,3070,3070,2270,2670,3070.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,143,15.99,1.94,12,0.00,192.00,1584.00,6830,20230621,-55.05,2300,20240207,33.48,4345,-29.34,20240227,2300,33.48,20240207,6830,-55.05,20230621,2300,33.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240314,101039,57,100.00,KONEX,,,N,N,N,N, ,N,3070,400,1,14.98,33770,11,0.00,3070,3070,3070,3070,2270,2670,3070.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,143,15.99,1.94,12,0.00,192.00,1584.00,6830,20230621,-55.05,2300,20240207,33.48,4345,-29.34,20240227,2300,33.48,20240207,6830,-55.05,20230621,2300,33.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240314,091036,57,100.00,KONEX,,,N,N,N,N, ,N,3070,400,1,14.98,33770,11,0.00,3070,3070,3070,3070,2270,2670,3070.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,143,15.99,1.94,12,0.00,192.00,1584.00,6830,20230621,-55.05,2300,20240207,33.48,4345,-29.34,20240227,2300,33.48,20240207,6830,-55.05,20230621,2300,33.48,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240313,161017,57,100.00,KONEX,,,N,N,N,N, ,N,2670,0,3,0.00,0,0,0.00,0,0,0,3070,2270,2670,0.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,125,13.91,1.69,12,0.00,192.00,1584.00,6830,20230621,-60.91,2300,20240207,16.09,4345,-38.55,20240227,2300,16.09,20240207,6830,-60.91,20230621,2300,16.09,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240313,151022,57,100.00,KONEX,,,N,N,N,N, ,N,2670,0,3,0.00,0,0,0.00,0,0,0,3070,2270,2670,0.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,125,13.91,1.69,12,0.00,192.00,1584.00,6830,20230621,-60.91,2300,20240207,16.09,4345,-38.55,20240227,2300,16.09,20240207,6830,-60.91,20230621,2300,16.09,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240313,141021,57,100.00,KONEX,,,N,N,N,N, ,N,2670,0,3,0.00,0,0,0.00,0,0,0,3070,2270,2670,0.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,125,13.91,1.69,12,0.00,192.00,1584.00,6830,20230621,-60.91,2300,20240207,16.09,4345,-38.55,20240227,2300,16.09,20240207,6830,-60.91,20230621,2300,16.09,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240313,131030,57,100.00,KONEX,,,N,N,N,N, ,N,2670,0,3,0.00,0,0,0.00,0,0,0,3070,2270,2670,0.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,125,13.91,1.69,12,0.00,192.00,1584.00,6830,20230621,-60.91,2300,20240207,16.09,4345,-38.55,20240227,2300,16.09,20240207,6830,-60.91,20230621,2300,16.09,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240313,121024,57,100.00,KONEX,,,N,N,N,N, ,N,2670,0,3,0.00,0,0,0.00,0,0,0,3070,2270,2670,0.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,125,13.91,1.69,12,0.00,192.00,1584.00,6830,20230621,-60.91,2300,20240207,16.09,4345,-38.55,20240227,2300,16.09,20240207,6830,-60.91,20230621,2300,16.09,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240313,111021,57,100.00,KONEX,,,N,N,N,N, ,N,2670,0,3,0.00,0,0,0.00,0,0,0,3070,2270,2670,0.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,125,13.91,1.69,12,0.00,192.00,1584.00,6830,20230621,-60.91,2300,20240207,16.09,4345,-38.55,20240227,2300,16.09,20240207,6830,-60.91,20230621,2300,16.09,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240313,101017,57,100.00,KONEX,,,N,N,N,N, ,N,2670,0,3,0.00,0,0,0.00,0,0,0,3070,2270,2670,0.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,125,13.91,1.69,12,0.00,192.00,1584.00,6830,20230621,-60.91,2300,20240207,16.09,4345,-38.55,20240227,2300,16.09,20240207,6830,-60.91,20230621,2300,16.09,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240313,091026,57,100.00,KONEX,,,N,N,N,N, ,N,2670,0,3,0.00,0,0,0.00,0,0,0,3070,2270,2670,0.00,0.00,0,0,2670,2670,2670,2670,2670,2670,2670,23,400,500,1600,5,1,4667008,125,13.91,1.69,12,0.00,192.00,1584.00,6830,20230621,-60.91,2300,20240207,16.09,4345,-38.55,20240227,2300,16.09,20240207,6830,-60.91,20230621,2300,16.09,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240312,161011,57,100.00,KONEX,,,N,N,N,N, ,N,2670,-80,5,-2.91,2670,1,9.09,2670,2670,2670,3160,2340,2750,2670.00,0.00,0,0,3336,3042,2896,2602,2456,2970,2530,23,410,500,1650,5,1,4667008,125,13.91,1.69,12,0.00,192.00,1584.00,6830,20230621,-60.91,2300,20240207,16.09,4345,-38.55,20240227,2300,16.09,20240207,6830,-60.91,20230621,2300,16.09,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240312,151008,57,100.00,KONEX,,,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3160,2340,2750,0.00,0.00,0,0,3336,3042,2896,2602,2456,2970,2530,23,410,500,1650,5,1,4667008,128,14.32,1.74,12,0.00,192.00,1584.00,6830,20230621,-59.74,2300,20240207,19.57,4345,-36.71,20240227,2300,19.57,20240207,6830,-59.74,20230621,2300,19.57,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240312,140958,57,100.00,KONEX,,,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3160,2340,2750,0.00,0.00,0,0,3336,3042,2896,2602,2456,2970,2530,23,410,500,1650,5,1,4667008,128,14.32,1.74,12,0.00,192.00,1584.00,6830,20230621,-59.74,2300,20240207,19.57,4345,-36.71,20240227,2300,19.57,20240207,6830,-59.74,20230621,2300,19.57,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240312,130920,57,100.00,KONEX,,,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3160,2340,2750,0.00,0.00,0,0,3336,3042,2896,2602,2456,2970,2530,23,410,500,1650,5,1,4667008,128,14.32,1.74,12,0.00,192.00,1584.00,6830,20230621,-59.74,2300,20240207,19.57,4345,-36.71,20240227,2300,19.57,20240207,6830,-59.74,20230621,2300,19.57,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240312,121011,57,100.00,KONEX,,,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3160,2340,2750,0.00,0.00,0,0,3336,3042,2896,2602,2456,2970,2530,23,410,500,1650,5,1,4667008,128,14.32,1.74,12,0.00,192.00,1584.00,6830,20230621,-59.74,2300,20240207,19.57,4345,-36.71,20240227,2300,19.57,20240207,6830,-59.74,20230621,2300,19.57,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240312,111008,57,100.00,KONEX,,,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3160,2340,2750,0.00,0.00,0,0,3336,3042,2896,2602,2456,2970,2530,23,410,500,1650,5,1,4667008,128,14.32,1.74,12,0.00,192.00,1584.00,6830,20230621,-59.74,2300,20240207,19.57,4345,-36.71,20240227,2300,19.57,20240207,6830,-59.74,20230621,2300,19.57,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240312,101010,57,100.00,KONEX,,,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3160,2340,2750,0.00,0.00,0,0,3336,3042,2896,2602,2456,2970,2530,23,410,500,1650,5,1,4667008,128,14.32,1.74,12,0.00,192.00,1584.00,6830,20230621,-59.74,2300,20240207,19.57,4345,-36.71,20240227,2300,19.57,20240207,6830,-59.74,20230621,2300,19.57,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240312,091008,57,100.00,KONEX,,,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3160,2340,2750,0.00,0.00,0,0,3336,3042,2896,2602,2456,2970,2530,23,410,500,1650,5,1,4667008,128,14.32,1.74,12,0.00,192.00,1584.00,6830,20230621,-59.74,2300,20240207,19.57,4345,-36.71,20240227,2300,19.57,20240207,6830,-59.74,20230621,2300,19.57,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240311,161005,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-450,5,-14.06,34650,11,22.00,3190,3190,2750,3680,2720,3200,3150.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,128,14.32,1.74,12,0.00,192.00,1584.00,6830,20230621,-59.74,2300,20240207,19.57,4345,-36.71,20240227,2300,19.57,20240207,6830,-59.74,20230621,2300,19.57,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240311,151004,57,100.00,KONEX,,,N,N,N,N, ,N,3190,-10,5,-0.31,31900,10,20.00,3190,3190,3190,3680,2720,3200,3190.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.61,2.01,12,0.00,192.00,1584.00,6830,20230621,-53.29,2300,20240207,38.70,4345,-26.58,20240227,2300,38.70,20240207,6830,-53.29,20230621,2300,38.70,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240311,141001,57,100.00,KONEX,,,N,N,N,N, ,N,3190,-10,5,-0.31,31900,10,20.00,3190,3190,3190,3680,2720,3200,3190.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.61,2.01,12,0.00,192.00,1584.00,6830,20230621,-53.29,2300,20240207,38.70,4345,-26.58,20240227,2300,38.70,20240207,6830,-53.29,20230621,2300,38.70,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240311,131002,57,100.00,KONEX,,,N,N,N,N, ,N,3190,-10,5,-0.31,31900,10,20.00,3190,3190,3190,3680,2720,3200,3190.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.61,2.01,12,0.00,192.00,1584.00,6830,20230621,-53.29,2300,20240207,38.70,4345,-26.58,20240227,2300,38.70,20240207,6830,-53.29,20230621,2300,38.70,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240311,121004,57,100.00,KONEX,,,N,N,N,N, ,N,3190,-10,5,-0.31,31900,10,20.00,3190,3190,3190,3680,2720,3200,3190.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.61,2.01,12,0.00,192.00,1584.00,6830,20230621,-53.29,2300,20240207,38.70,4345,-26.58,20240227,2300,38.70,20240207,6830,-53.29,20230621,2300,38.70,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240311,110959,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240311,100950,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240311,090955,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240308,161000,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,160000,50,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240308,150959,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,160000,50,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240308,140951,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,160000,50,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240308,130947,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,160000,50,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240308,120950,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,160000,50,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240308,110952,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,160000,50,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240308,100947,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240308,090947,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240307,160947,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,160000,50,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240307,150929,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,160000,50,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240307,140928,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240307,130937,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240307,120941,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240307,110947,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240307,100940,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240307,090942,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240306,160934,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,160000,50,50.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240306,150936,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240306,140943,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240306,130943,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240306,120941,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240306,110939,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240306,100918,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240306,090935,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240305,160931,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,320000,100,56.82,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240305,150929,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,320000,100,56.82,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240305,140918,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,320000,100,56.82,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240305,130921,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,320000,100,56.82,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240305,120923,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,320000,100,56.82,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240305,110922,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,320000,100,56.82,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240305,100920,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,160000,50,28.41,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240305,090921,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,160000,50,28.41,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3333,3266,3133,3066,2933,3300,3100,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240304,160920,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,546240,176,488.89,3000,3200,3000,3680,2720,3200,3103.64,0.00,0,0,3583,3391,3098,2906,2613,3245,2760,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240304,150915,57,100.00,KONEX,,,N,N,N,N, ,N,3110,-90,5,-2.81,543040,175,486.11,3000,3110,3000,3680,2720,3200,3103.09,0.00,0,0,3583,3391,3098,2906,2613,3245,2760,23,480,500,1920,5,1,4667008,145,16.20,1.96,12,0.00,192.00,1584.00,6830,20230621,-54.47,2300,20240207,35.22,4345,-28.42,20240227,2300,35.22,20240207,6830,-54.47,20230621,2300,35.22,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240304,140843,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3583,3391,3098,2906,2613,3245,2760,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240304,130910,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3583,3391,3098,2906,2613,3245,2760,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240304,120846,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3583,3391,3098,2906,2613,3245,2760,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240304,110904,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3583,3391,3098,2906,2613,3245,2760,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240304,100904,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3583,3391,3098,2906,2613,3245,2760,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240304,090905,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3583,3391,3098,2906,2613,3245,2760,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2300,20240207,39.13,4345,-26.35,20240227,2300,39.13,20240207,6830,-53.15,20230621,2300,39.13,20240207,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N