KissMeData/296520/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
20240430,161142,57,100.00,KONEX,,,N,N,N,N, ,N,2295,-5,5,-0.22,29795,12,35.29,2500,2500,2295,2645,1955,2300,2482.92,0.00,0,0,2303,2301,2298,2296,2293,2302,2297,23,345,500,1380,5,1,4667008,107,-4.01,1.77,12,0.00,-573.00,1294.00,6830,20230621,-66.40,1700,20240320,35.00,4345,-47.18,20240227,1700,35.00,20240320,6830,-66.40,20230621,1700,35.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240430,151153,57,100.00,KONEX,,,N,N,N,N, ,N,2295,-5,5,-0.22,29795,12,35.29,2500,2500,2295,2645,1955,2300,2482.92,0.00,0,0,2303,2301,2298,2296,2293,2302,2297,23,345,500,1380,5,1,4667008,107,-4.01,1.77,12,0.00,-573.00,1294.00,6830,20230621,-66.40,1700,20240320,35.00,4345,-47.18,20240227,1700,35.00,20240320,6830,-66.40,20230621,1700,35.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240430,141200,57,100.00,KONEX,,,N,N,N,N, ,N,2500,200,2,8.70,27500,11,32.35,2500,2500,2500,2645,1955,2300,2500.00,0.00,0,0,2303,2301,2298,2296,2293,2302,2297,23,345,500,1380,5,1,4667008,117,-4.36,1.93,12,0.00,-573.00,1294.00,6830,20230621,-63.40,1700,20240320,47.06,4345,-42.46,20240227,1700,47.06,20240320,6830,-63.40,20230621,1700,47.06,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240430,131155,57,100.00,KONEX,,,N,N,N,N, ,N,2500,200,2,8.70,27500,11,32.35,2500,2500,2500,2645,1955,2300,2500.00,0.00,0,0,2303,2301,2298,2296,2293,2302,2297,23,345,500,1380,5,1,4667008,117,-4.36,1.93,12,0.00,-573.00,1294.00,6830,20230621,-63.40,1700,20240320,47.06,4345,-42.46,20240227,1700,47.06,20240320,6830,-63.40,20230621,1700,47.06,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240430,121152,57,100.00,KONEX,,,N,N,N,N, ,N,2500,200,2,8.70,27500,11,32.35,2500,2500,2500,2645,1955,2300,2500.00,0.00,0,0,2303,2301,2298,2296,2293,2302,2297,23,345,500,1380,5,1,4667008,117,-4.36,1.93,12,0.00,-573.00,1294.00,6830,20230621,-63.40,1700,20240320,47.06,4345,-42.46,20240227,1700,47.06,20240320,6830,-63.40,20230621,1700,47.06,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240430,111146,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2303,2301,2298,2296,2293,2302,2297,23,345,500,1380,5,1,4667008,107,-4.01,1.78,12,0.00,-573.00,1294.00,6830,20230621,-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
20240430,101149,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2303,2301,2298,2296,2293,2302,2297,23,345,500,1380,5,1,4667008,107,-4.01,1.78,12,0.00,-573.00,1294.00,6830,20230621,-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
20240430,091158,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2303,2301,2298,2296,2293,2302,2297,23,345,500,1380,5,1,4667008,107,-4.01,1.78,12,0.00,-573.00,1294.00,6830,20230621,-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
20240429,161137,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-45,5,-1.92,78050,34,4.05,2295,2300,2295,2695,1995,2345,2295.59,0.00,0,0,3175,2760,2485,2070,1795,2622,1932,23,350,500,1400,5,1,4667008,107,-4.01,1.78,12,0.00,-573.00,1294.00,6830,20230621,-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
20240429,151148,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-45,5,-1.92,78050,34,4.05,2295,2300,2295,2695,1995,2345,2295.59,0.00,0,0,3175,2760,2485,2070,1795,2622,1932,23,350,500,1400,5,1,4667008,107,-4.01,1.78,12,0.00,-573.00,1294.00,6830,20230621,-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
20240429,141102,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-45,5,-1.92,78050,34,4.05,2295,2300,2295,2695,1995,2345,2295.59,0.00,0,0,3175,2760,2485,2070,1795,2622,1932,23,350,500,1400,5,1,4667008,107,-4.01,1.78,12,0.00,-573.00,1294.00,6830,20230621,-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
20240429,131146,57,100.00,KONEX,,,N,N,N,N, ,N,2295,-50,5,-2.13,68850,30,3.58,2295,2295,2295,2695,1995,2345,2295.00,0.00,0,0,3175,2760,2485,2070,1795,2622,1932,23,350,500,1400,5,1,4667008,107,-4.01,1.77,12,0.00,-573.00,1294.00,6830,20230621,-66.40,1700,20240320,35.00,4345,-47.18,20240227,1700,35.00,20240320,6830,-66.40,20230621,1700,35.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240429,121145,57,100.00,KONEX,,,N,N,N,N, ,N,2295,-50,5,-2.13,68850,30,3.58,2295,2295,2295,2695,1995,2345,2295.00,0.00,0,0,3175,2760,2485,2070,1795,2622,1932,23,350,500,1400,5,1,4667008,107,-4.01,1.77,12,0.00,-573.00,1294.00,6830,20230621,-66.40,1700,20240320,35.00,4345,-47.18,20240227,1700,35.00,20240320,6830,-66.40,20230621,1700,35.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240429,111121,57,100.00,KONEX,,,N,N,N,N, ,N,2295,-50,5,-2.13,68850,30,3.58,2295,2295,2295,2695,1995,2345,2295.00,0.00,0,0,3175,2760,2485,2070,1795,2622,1932,23,350,500,1400,5,1,4667008,107,-4.01,1.77,12,0.00,-573.00,1294.00,6830,20230621,-66.40,1700,20240320,35.00,4345,-47.18,20240227,1700,35.00,20240320,6830,-66.40,20230621,1700,35.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240429,101146,57,100.00,KONEX,,,N,N,N,N, ,N,2345,0,3,0.00,0,0,0.00,0,0,0,2695,1995,2345,0.00,0.00,0,0,3175,2760,2485,2070,1795,2622,1932,23,350,500,1400,5,1,4667008,109,-4.09,1.81,12,0.00,-573.00,1294.00,6830,20230621,-65.67,1700,20240320,37.94,4345,-46.03,20240227,1700,37.94,20240320,6830,-65.67,20230621,1700,37.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240429,091146,57,100.00,KONEX,,,N,N,N,N, ,N,2345,0,3,0.00,0,0,0.00,0,0,0,2695,1995,2345,0.00,0.00,0,0,3175,2760,2485,2070,1795,2622,1932,23,350,500,1400,5,1,4667008,109,-4.09,1.81,12,0.00,-573.00,1294.00,6830,20230621,-65.67,1700,20240320,37.94,4345,-46.03,20240227,1700,37.94,20240320,6830,-65.67,20230621,1700,37.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240426,161141,57,100.00,KONEX,,,N,N,N,N, ,N,2345,-255,5,-9.81,1950400,839,15.82,2900,2900,2210,2990,2210,2600,2324.67,0.00,0,0,2866,2732,2466,2332,2066,2800,2400,23,390,500,1560,5,1,4667008,109,-4.09,1.81,12,0.02,-573.00,1294.00,6830,20230621,-65.67,1700,20240320,37.94,4345,-46.03,20240227,1700,37.94,20240320,6830,-65.67,20230621,1700,37.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240426,151142,57,100.00,KONEX,,,N,N,N,N, ,N,2345,-255,5,-9.81,1950400,839,15.82,2900,2900,2210,2990,2210,2600,2324.67,0.00,0,0,2866,2732,2466,2332,2066,2800,2400,23,390,500,1560,5,1,4667008,109,-4.09,1.81,12,0.02,-573.00,1294.00,6830,20230621,-65.67,1700,20240320,37.94,4345,-46.03,20240227,1700,37.94,20240320,6830,-65.67,20230621,1700,37.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240426,141140,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-200,5,-7.69,1650375,711,13.40,2900,2900,2210,2990,2210,2600,2321.20,0.00,0,0,2866,2732,2466,2332,2066,2800,2400,23,390,500,1560,5,1,4667008,112,-4.19,1.85,12,0.02,-573.00,1294.00,6830,20230621,-64.86,1700,20240320,41.18,4345,-44.76,20240227,1700,41.18,20240320,6830,-64.86,20230621,1700,41.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240426,131141,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-200,5,-7.69,1650375,711,13.40,2900,2900,2210,2990,2210,2600,2321.20,0.00,0,0,2866,2732,2466,2332,2066,2800,2400,23,390,500,1560,5,1,4667008,112,-4.19,1.85,12,0.02,-573.00,1294.00,6830,20230621,-64.86,1700,20240320,41.18,4345,-44.76,20240227,1700,41.18,20240320,6830,-64.86,20230621,1700,41.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240426,121139,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-200,5,-7.69,1650375,711,13.40,2900,2900,2210,2990,2210,2600,2321.20,0.00,0,0,2866,2732,2466,2332,2066,2800,2400,23,390,500,1560,5,1,4667008,112,-4.19,1.85,12,0.02,-573.00,1294.00,6830,20230621,-64.86,1700,20240320,41.18,4345,-44.76,20240227,1700,41.18,20240320,6830,-64.86,20230621,1700,41.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240426,111137,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-200,5,-7.69,1650375,711,13.40,2900,2900,2210,2990,2210,2600,2321.20,0.00,0,0,2866,2732,2466,2332,2066,2800,2400,23,390,500,1560,5,1,4667008,112,-4.19,1.85,12,0.02,-573.00,1294.00,6830,20230621,-64.86,1700,20240320,41.18,4345,-44.76,20240227,1700,41.18,20240320,6830,-64.86,20230621,1700,41.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240426,101138,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-200,5,-7.69,602900,251,4.73,2900,2900,2400,2990,2210,2600,2401.99,0.00,0,0,2866,2732,2466,2332,2066,2800,2400,23,390,500,1560,5,1,4667008,112,-4.19,1.85,12,0.01,-573.00,1294.00,6830,20230621,-64.86,1700,20240320,41.18,4345,-44.76,20240227,1700,41.18,20240320,6830,-64.86,20230621,1700,41.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240426,091143,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2866,2732,2466,2332,2066,2800,2400,23,390,500,1560,5,1,4667008,121,-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
20240425,161133,57,100.00,KONEX,,,N,N,N,N, ,N,2600,310,2,13.54,11820400,5304,44200.00,2600,2600,2200,2630,1950,2290,2228.58,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,23,340,500,1370,5,1,4667008,121,-4.54,2.01,12,0.11,-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
20240425,151138,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-90,5,-3.93,11815400,5302,44183.34,2600,2600,2200,2630,1950,2290,2228.48,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,23,340,500,1370,5,1,4667008,103,-3.84,1.70,12,0.11,-573.00,1294.00,6830,20230621,-67.79,1700,20240320,29.41,4345,-49.37,20240227,1700,29.41,20240320,6830,-67.79,20230621,1700,29.41,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240425,141135,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-90,5,-3.93,10108200,4526,37716.66,2600,2600,2200,2630,1950,2290,2233.36,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,23,340,500,1370,5,1,4667008,103,-3.84,1.70,12,0.10,-573.00,1294.00,6830,20230621,-67.79,1700,20240320,29.41,4345,-49.37,20240227,1700,29.41,20240320,6830,-67.79,20230621,1700,29.41,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240425,131135,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-90,5,-3.93,10057600,4503,37525.00,2600,2600,2200,2630,1950,2290,2233.53,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,23,340,500,1370,5,1,4667008,103,-3.84,1.70,12,0.10,-573.00,1294.00,6830,20230621,-67.79,1700,20240320,29.41,4345,-49.37,20240227,1700,29.41,20240320,6830,-67.79,20230621,1700,29.41,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240425,121132,57,100.00,KONEX,,,N,N,N,N, ,N,2500,210,2,9.17,7600,3,25.00,2600,2600,2500,2630,1950,2290,2533.33,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,23,340,500,1370,5,1,4667008,117,-4.36,1.93,12,0.00,-573.00,1294.00,6830,20230621,-63.40,1700,20240320,47.06,4345,-42.46,20240227,1700,47.06,20240320,6830,-63.40,20230621,1700,47.06,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240425,111134,57,100.00,KONEX,,,N,N,N,N, ,N,2500,210,2,9.17,7600,3,25.00,2600,2600,2500,2630,1950,2290,2533.33,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,23,340,500,1370,5,1,4667008,117,-4.36,1.93,12,0.00,-573.00,1294.00,6830,20230621,-63.40,1700,20240320,47.06,4345,-42.46,20240227,1700,47.06,20240320,6830,-63.40,20230621,1700,47.06,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240425,101133,57,100.00,KONEX,,,N,N,N,N, ,N,2500,210,2,9.17,7600,3,25.00,2600,2600,2500,2630,1950,2290,2533.33,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,23,340,500,1370,5,1,4667008,117,-4.36,1.93,12,0.00,-573.00,1294.00,6830,20230621,-63.40,1700,20240320,47.06,4345,-42.46,20240227,1700,47.06,20240320,6830,-63.40,20230621,1700,47.06,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240425,091138,57,100.00,KONEX,,,N,N,N,N, ,N,2600,310,2,13.54,2600,1,8.33,2600,2600,2600,2630,1950,2290,2600.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,23,340,500,1370,5,1,4667008,121,-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
20240424,161115,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,27480,12,2.33,2290,2290,2290,2530,1870,2200,2290.00,0.00,0,0,2333,2266,2233,2166,2133,2250,2150,23,330,500,1320,5,1,4667008,107,-4.00,1.77,12,0.00,-573.00,1294.00,6830,20230621,-66.47,1700,20240320,34.71,4345,-47.30,20240227,1700,34.71,20240320,6830,-66.47,20230621,1700,34.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240424,151131,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,27480,12,2.33,2290,2290,2290,2530,1870,2200,2290.00,0.00,0,0,2333,2266,2233,2166,2133,2250,2150,23,330,500,1320,5,1,4667008,107,-4.00,1.77,12,0.00,-573.00,1294.00,6830,20230621,-66.47,1700,20240320,34.71,4345,-47.30,20240227,1700,34.71,20240320,6830,-66.47,20230621,1700,34.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240424,141132,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,27480,12,2.33,2290,2290,2290,2530,1870,2200,2290.00,0.00,0,0,2333,2266,2233,2166,2133,2250,2150,23,330,500,1320,5,1,4667008,107,-4.00,1.77,12,0.00,-573.00,1294.00,6830,20230621,-66.47,1700,20240320,34.71,4345,-47.30,20240227,1700,34.71,20240320,6830,-66.47,20230621,1700,34.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240424,131135,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,22900,10,1.94,2290,2290,2290,2530,1870,2200,2290.00,0.00,0,0,2333,2266,2233,2166,2133,2250,2150,23,330,500,1320,5,1,4667008,107,-4.00,1.77,12,0.00,-573.00,1294.00,6830,20230621,-66.47,1700,20240320,34.71,4345,-47.30,20240227,1700,34.71,20240320,6830,-66.47,20230621,1700,34.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240424,121130,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,22900,10,1.94,2290,2290,2290,2530,1870,2200,2290.00,0.00,0,0,2333,2266,2233,2166,2133,2250,2150,23,330,500,1320,5,1,4667008,107,-4.00,1.77,12,0.00,-573.00,1294.00,6830,20230621,-66.47,1700,20240320,34.71,4345,-47.30,20240227,1700,34.71,20240320,6830,-66.47,20230621,1700,34.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240424,111128,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,22900,10,1.94,2290,2290,2290,2530,1870,2200,2290.00,0.00,0,0,2333,2266,2233,2166,2133,2250,2150,23,330,500,1320,5,1,4667008,107,-4.00,1.77,12,0.00,-573.00,1294.00,6830,20230621,-66.47,1700,20240320,34.71,4345,-47.30,20240227,1700,34.71,20240320,6830,-66.47,20230621,1700,34.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240424,101126,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2530,1870,2200,0.00,0.00,0,0,2333,2266,2233,2166,2133,2250,2150,23,330,500,1320,5,1,4667008,103,-3.84,1.70,12,0.00,-573.00,1294.00,6830,20230621,-67.79,1700,20240320,29.41,4345,-49.37,20240227,1700,29.41,20240320,6830,-67.79,20230621,1700,29.41,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240424,091130,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2530,1870,2200,0.00,0.00,0,0,2333,2266,2233,2166,2133,2250,2150,23,330,500,1320,5,1,4667008,103,-3.84,1.70,12,0.00,-573.00,1294.00,6830,20230621,-67.79,1700,20240320,29.41,4345,-49.37,20240227,1700,29.41,20240320,6830,-67.79,20230621,1700,29.41,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240423,161102,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-185,5,-7.76,1134100,515,12.41,2200,2300,2200,2740,2030,2385,2202.14,0.00,0,0,2441,2412,2356,2327,2271,2427,2342,23,355,500,1430,5,1,4667008,103,-3.84,1.70,12,0.01,-573.00,1294.00,6830,20230621,-67.79,1700,20240320,29.41,4345,-49.37,20240227,1700,29.41,20240320,6830,-67.79,20230621,1700,29.41,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240423,151125,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-185,5,-7.76,1131900,514,12.39,2200,2300,2200,2740,2030,2385,2202.14,0.00,0,0,2441,2412,2356,2327,2271,2427,2342,23,355,500,1430,5,1,4667008,103,-3.84,1.70,12,0.01,-573.00,1294.00,6830,20230621,-67.79,1700,20240320,29.41,4345,-49.37,20240227,1700,29.41,20240320,6830,-67.79,20230621,1700,29.41,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240423,141124,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-85,5,-3.56,1125300,511,12.32,2200,2300,2200,2740,2030,2385,2202.15,0.00,0,0,2441,2412,2356,2327,2271,2427,2342,23,355,500,1430,5,1,4667008,107,-4.01,1.78,12,0.01,-573.00,1294.00,6830,20230621,-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
20240423,131122,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-85,5,-3.56,1125300,511,12.32,2200,2300,2200,2740,2030,2385,2202.15,0.00,0,0,2441,2412,2356,2327,2271,2427,2342,23,355,500,1430,5,1,4667008,107,-4.01,1.78,12,0.01,-573.00,1294.00,6830,20230621,-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
20240423,121121,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-85,5,-3.56,1125300,511,12.32,2200,2300,2200,2740,2030,2385,2202.15,0.00,0,0,2441,2412,2356,2327,2271,2427,2342,23,355,500,1430,5,1,4667008,107,-4.01,1.78,12,0.01,-573.00,1294.00,6830,20230621,-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
20240423,111123,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-185,5,-7.76,1100000,500,12.05,2200,2200,2200,2740,2030,2385,2200.00,0.00,0,0,2441,2412,2356,2327,2271,2427,2342,23,355,500,1430,5,1,4667008,103,-3.84,1.70,12,0.01,-573.00,1294.00,6830,20230621,-67.79,1700,20240320,29.41,4345,-49.37,20240227,1700,29.41,20240320,6830,-67.79,20230621,1700,29.41,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240423,101120,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-185,5,-7.76,1100000,500,12.05,2200,2200,2200,2740,2030,2385,2200.00,0.00,0,0,2441,2412,2356,2327,2271,2427,2342,23,355,500,1430,5,1,4667008,103,-3.84,1.70,12,0.01,-573.00,1294.00,6830,20230621,-67.79,1700,20240320,29.41,4345,-49.37,20240227,1700,29.41,20240320,6830,-67.79,20230621,1700,29.41,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240423,091123,57,100.00,KONEX,,,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,2740,2030,2385,0.00,0.00,0,0,2441,2412,2356,2327,2271,2427,2342,23,355,500,1430,5,1,4667008,111,-4.16,1.84,12,0.00,-573.00,1294.00,6830,20230621,-65.08,1700,20240320,40.29,4345,-45.11,20240227,1700,40.29,20240320,6830,-65.08,20230621,1700,40.29,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240422,161118,57,100.00,KONEX,,,N,N,N,N, ,N,2385,-140,5,-5.54,9546865,4149,2183.68,2300,2385,2300,2900,2150,2525,2301.00,0.00,0,0,2525,2525,2525,2525,2525,2525,2525,23,375,500,1510,5,1,4667008,111,-4.16,1.84,12,0.09,-573.00,1294.00,6830,20230621,-65.08,1700,20240320,40.29,4345,-45.11,20240227,1700,40.29,20240320,6830,-65.08,20230621,1700,40.29,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240422,151116,57,100.00,KONEX,,,N,N,N,N, ,N,2385,-140,5,-5.54,9546865,4149,2183.68,2300,2385,2300,2900,2150,2525,2301.00,0.00,0,0,2525,2525,2525,2525,2525,2525,2525,23,375,500,1510,5,1,4667008,111,-4.16,1.84,12,0.09,-573.00,1294.00,6830,20230621,-65.08,1700,20240320,40.29,4345,-45.11,20240227,1700,40.29,20240320,6830,-65.08,20230621,1700,40.29,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240422,141117,57,100.00,KONEX,,,N,N,N,N, ,N,2385,-140,5,-5.54,9546865,4149,2183.68,2300,2385,2300,2900,2150,2525,2301.00,0.00,0,0,2525,2525,2525,2525,2525,2525,2525,23,375,500,1510,5,1,4667008,111,-4.16,1.84,12,0.09,-573.00,1294.00,6830,20230621,-65.08,1700,20240320,40.29,4345,-45.11,20240227,1700,40.29,20240320,6830,-65.08,20230621,1700,40.29,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240422,131114,57,100.00,KONEX,,,N,N,N,N, ,N,2385,-140,5,-5.54,9546865,4149,2183.68,2300,2385,2300,2900,2150,2525,2301.00,0.00,0,0,2525,2525,2525,2525,2525,2525,2525,23,375,500,1510,5,1,4667008,111,-4.16,1.84,12,0.09,-573.00,1294.00,6830,20230621,-65.08,1700,20240320,40.29,4345,-45.11,20240227,1700,40.29,20240320,6830,-65.08,20230621,1700,40.29,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240422,121113,57,100.00,KONEX,,,N,N,N,N, ,N,2385,-140,5,-5.54,9544480,4148,2183.16,2300,2385,2300,2900,2150,2525,2300.98,0.00,0,0,2525,2525,2525,2525,2525,2525,2525,23,375,500,1510,5,1,4667008,111,-4.16,1.84,12,0.09,-573.00,1294.00,6830,20230621,-65.08,1700,20240320,40.29,4345,-45.11,20240227,1700,40.29,20240320,6830,-65.08,20230621,1700,40.29,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240422,111115,57,100.00,KONEX,,,N,N,N,N, ,N,2385,-140,5,-5.54,9544480,4148,2183.16,2300,2385,2300,2900,2150,2525,2300.98,0.00,0,0,2525,2525,2525,2525,2525,2525,2525,23,375,500,1510,5,1,4667008,111,-4.16,1.84,12,0.09,-573.00,1294.00,6830,20230621,-65.08,1700,20240320,40.29,4345,-45.11,20240227,1700,40.29,20240320,6830,-65.08,20230621,1700,40.29,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240422,101116,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-225,5,-8.91,9430000,4100,2157.89,2300,2300,2300,2900,2150,2525,2300.00,0.00,0,0,2525,2525,2525,2525,2525,2525,2525,23,375,500,1510,5,1,4667008,107,-4.01,1.78,12,0.09,-573.00,1294.00,6830,20230621,-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
20240422,091117,57,100.00,KONEX,,,N,N,N,N, ,N,2525,0,3,0.00,0,0,0.00,0,0,0,2900,2150,2525,0.00,0.00,0,0,2525,2525,2525,2525,2525,2525,2525,23,375,500,1510,5,1,4667008,118,-4.41,1.95,12,0.00,-573.00,1294.00,6830,20230621,-63.03,1700,20240320,48.53,4345,-41.89,20240227,1700,48.53,20240320,6830,-63.03,20230621,1700,48.53,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240419,161023,57,100.00,KONEX,,,N,N,N,N, ,N,2525,-75,5,-2.88,479750,190,19000.00,2525,2525,2525,2990,2210,2600,2525.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,23,390,500,1560,5,1,4667008,118,-4.41,1.95,12,0.00,-573.00,1294.00,6830,20230621,-63.03,1700,20240320,48.53,4345,-41.89,20240227,1700,48.53,20240320,6830,-63.03,20230621,1700,48.53,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240419,151031,57,100.00,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
20240419,141023,57,100.00,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
20240419,131024,57,100.00,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
20240419,121020,57,100.00,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
20240419,111034,57,100.00,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
20240419,101029,57,100.00,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
20240419,091019,57,100.00,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
20240418,161021,57,100.00,KONEX,,,N,N,N,N, ,N,2600,180,2,7.44,2600,1,2.38,2600,2600,2600,2780,2060,2420,2600.00,0.00,0,0,2420,2420,2420,2420,2420,2420,2420,23,360,500,1450,5,1,4667008,121,-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
20240418,151020,57,100.00,KONEX,,,N,N,N,N, ,N,2600,180,2,7.44,2600,1,2.38,2600,2600,2600,2780,2060,2420,2600.00,0.00,0,0,2420,2420,2420,2420,2420,2420,2420,23,360,500,1450,5,1,4667008,121,-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
20240418,141026,57,100.00,KONEX,,,N,N,N,N, ,N,2600,180,2,7.44,2600,1,2.38,2600,2600,2600,2780,2060,2420,2600.00,0.00,0,0,2420,2420,2420,2420,2420,2420,2420,23,360,500,1450,5,1,4667008,121,-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
20240418,131017,57,100.00,KONEX,,,N,N,N,N, ,N,2600,180,2,7.44,2600,1,2.38,2600,2600,2600,2780,2060,2420,2600.00,0.00,0,0,2420,2420,2420,2420,2420,2420,2420,23,360,500,1450,5,1,4667008,121,-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
20240418,121018,57,100.00,KONEX,,,N,N,N,N, ,N,2600,180,2,7.44,2600,1,2.38,2600,2600,2600,2780,2060,2420,2600.00,0.00,0,0,2420,2420,2420,2420,2420,2420,2420,23,360,500,1450,5,1,4667008,121,-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
20240418,111024,57,100.00,KONEX,,,N,N,N,N, ,N,2600,180,2,7.44,2600,1,2.38,2600,2600,2600,2780,2060,2420,2600.00,0.00,0,0,2420,2420,2420,2420,2420,2420,2420,23,360,500,1450,5,1,4667008,121,-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
20240418,101021,57,100.00,KONEX,,,N,N,N,N, ,N,2600,180,2,7.44,2600,1,2.38,2600,2600,2600,2780,2060,2420,2600.00,0.00,0,0,2420,2420,2420,2420,2420,2420,2420,23,360,500,1450,5,1,4667008,121,-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
20240418,091017,57,100.00,KONEX,,,N,N,N,N, ,N,2600,180,2,7.44,2600,1,2.38,2600,2600,2600,2780,2060,2420,2600.00,0.00,0,0,2420,2420,2420,2420,2420,2420,2420,23,360,500,1450,5,1,4667008,121,-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
20240417,161009,57,100.00,KONEX,,,N,N,N,N, ,N,2420,-425,4,-14.94,101640,42,4200.00,2420,2420,2420,3270,2420,2845,2420.00,0.00,0,0,2845,2845,2845,2845,2845,2845,2845,23,425,500,1700,5,1,4667008,113,-4.22,1.87,12,0.00,-573.00,1294.00,6830,20230621,-64.57,1700,20240320,42.35,4345,-44.30,20240227,1700,42.35,20240320,6830,-64.57,20230621,1700,42.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240417,151025,57,100.00,KONEX,,,N,N,N,N, ,N,2420,-425,4,-14.94,101640,42,4200.00,2420,2420,2420,3270,2420,2845,2420.00,0.00,0,0,2845,2845,2845,2845,2845,2845,2845,23,425,500,1700,5,1,4667008,113,-4.22,1.87,12,0.00,-573.00,1294.00,6830,20230621,-64.57,1700,20240320,42.35,4345,-44.30,20240227,1700,42.35,20240320,6830,-64.57,20230621,1700,42.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240417,141021,57,100.00,KONEX,,,N,N,N,N, ,N,2420,-425,4,-14.94,101640,42,4200.00,2420,2420,2420,3270,2420,2845,2420.00,0.00,0,0,2845,2845,2845,2845,2845,2845,2845,23,425,500,1700,5,1,4667008,113,-4.22,1.87,12,0.00,-573.00,1294.00,6830,20230621,-64.57,1700,20240320,42.35,4345,-44.30,20240227,1700,42.35,20240320,6830,-64.57,20230621,1700,42.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240417,131022,57,100.00,KONEX,,,N,N,N,N, ,N,2420,-425,4,-14.94,101640,42,4200.00,2420,2420,2420,3270,2420,2845,2420.00,0.00,0,0,2845,2845,2845,2845,2845,2845,2845,23,425,500,1700,5,1,4667008,113,-4.22,1.87,12,0.00,-573.00,1294.00,6830,20230621,-64.57,1700,20240320,42.35,4345,-44.30,20240227,1700,42.35,20240320,6830,-64.57,20230621,1700,42.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240417,121024,57,100.00,KONEX,,,N,N,N,N, ,N,2420,-425,4,-14.94,99220,41,4100.00,2420,2420,2420,3270,2420,2845,2420.00,0.00,0,0,2845,2845,2845,2845,2845,2845,2845,23,425,500,1700,5,1,4667008,113,-4.22,1.87,12,0.00,-573.00,1294.00,6830,20230621,-64.57,1700,20240320,42.35,4345,-44.30,20240227,1700,42.35,20240320,6830,-64.57,20230621,1700,42.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240417,111027,57,100.00,KONEX,,,N,N,N,N, ,N,2420,-425,4,-14.94,99220,41,4100.00,2420,2420,2420,3270,2420,2845,2420.00,0.00,0,0,2845,2845,2845,2845,2845,2845,2845,23,425,500,1700,5,1,4667008,113,-4.22,1.87,12,0.00,-573.00,1294.00,6830,20230621,-64.57,1700,20240320,42.35,4345,-44.30,20240227,1700,42.35,20240320,6830,-64.57,20230621,1700,42.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240417,101017,57,100.00,KONEX,,,N,N,N,N, ,N,2420,-425,4,-14.94,99220,41,4100.00,2420,2420,2420,3270,2420,2845,2420.00,0.00,0,0,2845,2845,2845,2845,2845,2845,2845,23,425,500,1700,5,1,4667008,113,-4.22,1.87,12,0.00,-573.00,1294.00,6830,20230621,-64.57,1700,20240320,42.35,4345,-44.30,20240227,1700,42.35,20240320,6830,-64.57,20230621,1700,42.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240417,091014,57,100.00,KONEX,,,N,N,N,N, ,N,2845,0,3,0.00,0,0,0.00,0,0,0,3270,2420,2845,0.00,0.00,0,0,2845,2845,2845,2845,2845,2845,2845,23,425,500,1700,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-58.35,1700,20240320,67.35,4345,-34.52,20240227,1700,67.35,20240320,6830,-58.35,20230621,1700,67.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240416,161019,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,2845,1,16.67,2845,2845,2845,3275,2425,2850,2845.00,0.00,0,0,3090,2970,2730,2610,2370,3030,2670,23,425,500,1710,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-58.35,1700,20240320,67.35,4345,-34.52,20240227,1700,67.35,20240320,6830,-58.35,20230621,1700,67.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240416,151018,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,2845,1,16.67,2845,2845,2845,3275,2425,2850,2845.00,0.00,0,0,3090,2970,2730,2610,2370,3030,2670,23,425,500,1710,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-58.35,1700,20240320,67.35,4345,-34.52,20240227,1700,67.35,20240320,6830,-58.35,20230621,1700,67.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240416,141019,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,2845,1,16.67,2845,2845,2845,3275,2425,2850,2845.00,0.00,0,0,3090,2970,2730,2610,2370,3030,2670,23,425,500,1710,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-58.35,1700,20240320,67.35,4345,-34.52,20240227,1700,67.35,20240320,6830,-58.35,20230621,1700,67.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240416,131016,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,2845,1,16.67,2845,2845,2845,3275,2425,2850,2845.00,0.00,0,0,3090,2970,2730,2610,2370,3030,2670,23,425,500,1710,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-58.35,1700,20240320,67.35,4345,-34.52,20240227,1700,67.35,20240320,6830,-58.35,20230621,1700,67.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240416,121018,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,2845,1,16.67,2845,2845,2845,3275,2425,2850,2845.00,0.00,0,0,3090,2970,2730,2610,2370,3030,2670,23,425,500,1710,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-58.35,1700,20240320,67.35,4345,-34.52,20240227,1700,67.35,20240320,6830,-58.35,20230621,1700,67.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240416,111014,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,2845,1,16.67,2845,2845,2845,3275,2425,2850,2845.00,0.00,0,0,3090,2970,2730,2610,2370,3030,2670,23,425,500,1710,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-58.35,1700,20240320,67.35,4345,-34.52,20240227,1700,67.35,20240320,6830,-58.35,20230621,1700,67.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240416,101006,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,2845,1,16.67,2845,2845,2845,3275,2425,2850,2845.00,0.00,0,0,3090,2970,2730,2610,2370,3030,2670,23,425,500,1710,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-58.35,1700,20240320,67.35,4345,-34.52,20240227,1700,67.35,20240320,6830,-58.35,20230621,1700,67.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240416,091006,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,3090,2970,2730,2610,2370,3030,2670,23,425,500,1710,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-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
20240415,161005,57,100.00,KONEX,,,N,N,N,N, ,N,2850,360,2,14.46,15300,6,120.00,2490,2850,2490,2860,2120,2490,2550.00,0.00,0,0,2636,2562,2526,2452,2416,2545,2435,23,370,500,1490,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-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
20240415,151009,57,100.00,KONEX,,,N,N,N,N, ,N,2490,0,3,0.00,4980,2,40.00,2490,2490,2490,2860,2120,2490,2490.00,0.00,0,0,2636,2562,2526,2452,2416,2545,2435,23,370,500,1490,5,1,4667008,116,-4.35,1.92,12,0.00,-573.00,1294.00,6830,20230621,-63.54,1700,20240320,46.47,4345,-42.69,20240227,1700,46.47,20240320,6830,-63.54,20230621,1700,46.47,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240415,141003,57,100.00,KONEX,,,N,N,N,N, ,N,2490,0,3,0.00,2490,1,20.00,2490,2490,2490,2860,2120,2490,2490.00,0.00,0,0,2636,2562,2526,2452,2416,2545,2435,23,370,500,1490,5,1,4667008,116,-4.35,1.92,12,0.00,-573.00,1294.00,6830,20230621,-63.54,1700,20240320,46.47,4345,-42.69,20240227,1700,46.47,20240320,6830,-63.54,20230621,1700,46.47,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240415,130951,57,100.00,KONEX,,,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,2860,2120,2490,0.00,0.00,0,0,2636,2562,2526,2452,2416,2545,2435,23,370,500,1490,5,1,4667008,116,-4.35,1.92,12,0.00,-573.00,1294.00,6830,20230621,-63.54,1700,20240320,46.47,4345,-42.69,20240227,1700,46.47,20240320,6830,-63.54,20230621,1700,46.47,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240415,121008,57,100.00,KONEX,,,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,2860,2120,2490,0.00,0.00,0,0,2636,2562,2526,2452,2416,2545,2435,23,370,500,1490,5,1,4667008,116,-4.35,1.92,12,0.00,-573.00,1294.00,6830,20230621,-63.54,1700,20240320,46.47,4345,-42.69,20240227,1700,46.47,20240320,6830,-63.54,20230621,1700,46.47,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240415,111006,57,100.00,KONEX,,,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,2860,2120,2490,0.00,0.00,0,0,2636,2562,2526,2452,2416,2545,2435,23,370,500,1490,5,1,4667008,116,-4.35,1.92,12,0.00,-573.00,1294.00,6830,20230621,-63.54,1700,20240320,46.47,4345,-42.69,20240227,1700,46.47,20240320,6830,-63.54,20230621,1700,46.47,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240415,101000,57,100.00,KONEX,,,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,2860,2120,2490,0.00,0.00,0,0,2636,2562,2526,2452,2416,2545,2435,23,370,500,1490,5,1,4667008,116,-4.35,1.92,12,0.00,-573.00,1294.00,6830,20230621,-63.54,1700,20240320,46.47,4345,-42.69,20240227,1700,46.47,20240320,6830,-63.54,20230621,1700,46.47,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240415,091009,57,100.00,KONEX,,,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,2860,2120,2490,0.00,0.00,0,0,2636,2562,2526,2452,2416,2545,2435,23,370,500,1490,5,1,4667008,116,-4.35,1.92,12,0.00,-573.00,1294.00,6830,20230621,-63.54,1700,20240320,46.47,4345,-42.69,20240227,1700,46.47,20240320,6830,-63.54,20230621,1700,46.47,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240412,160959,57,100.00,KONEX,,,N,N,N,N, ,N,2490,145,2,6.18,12560,5,45.45,2600,2600,2490,2695,1995,2345,2512.00,0.00,0,0,2671,2507,2426,2262,2181,2467,2222,23,350,500,1400,5,1,4667008,116,-4.35,1.92,12,0.00,-573.00,1294.00,6830,20230621,-63.54,1700,20240320,46.47,4345,-42.69,20240227,1700,46.47,20240320,6830,-63.54,20230621,1700,46.47,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240412,151003,57,100.00,KONEX,,,N,N,N,N, ,N,2490,145,2,6.18,12560,5,45.45,2600,2600,2490,2695,1995,2345,2512.00,0.00,0,0,2671,2507,2426,2262,2181,2467,2222,23,350,500,1400,5,1,4667008,116,-4.35,1.92,12,0.00,-573.00,1294.00,6830,20230621,-63.54,1700,20240320,46.47,4345,-42.69,20240227,1700,46.47,20240320,6830,-63.54,20230621,1700,46.47,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240412,140959,57,100.00,KONEX,,,N,N,N,N, ,N,2490,145,2,6.18,12560,5,45.45,2600,2600,2490,2695,1995,2345,2512.00,0.00,0,0,2671,2507,2426,2262,2181,2467,2222,23,350,500,1400,5,1,4667008,116,-4.35,1.92,12,0.00,-573.00,1294.00,6830,20230621,-63.54,1700,20240320,46.47,4345,-42.69,20240227,1700,46.47,20240320,6830,-63.54,20230621,1700,46.47,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240412,130948,57,100.00,KONEX,,,N,N,N,N, ,N,2600,255,2,10.87,2600,1,9.09,2600,2600,2600,2695,1995,2345,2600.00,0.00,0,0,2671,2507,2426,2262,2181,2467,2222,23,350,500,1400,5,1,4667008,121,-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
20240412,120954,57,100.00,KONEX,,,N,N,N,N, ,N,2600,255,2,10.87,2600,1,9.09,2600,2600,2600,2695,1995,2345,2600.00,0.00,0,0,2671,2507,2426,2262,2181,2467,2222,23,350,500,1400,5,1,4667008,121,-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
20240412,110954,57,100.00,KONEX,,,N,N,N,N, ,N,2600,255,2,10.87,2600,1,9.09,2600,2600,2600,2695,1995,2345,2600.00,0.00,0,0,2671,2507,2426,2262,2181,2467,2222,23,350,500,1400,5,1,4667008,121,-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
20240412,100955,57,100.00,KONEX,,,N,N,N,N, ,N,2600,255,2,10.87,2600,1,9.09,2600,2600,2600,2695,1995,2345,2600.00,0.00,0,0,2671,2507,2426,2262,2181,2467,2222,23,350,500,1400,5,1,4667008,121,-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
20240412,090956,57,100.00,KONEX,,,N,N,N,N, ,N,2600,255,2,10.87,2600,1,9.09,2600,2600,2600,2695,1995,2345,2600.00,0.00,0,0,2671,2507,2426,2262,2181,2467,2222,23,350,500,1400,5,1,4667008,121,-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
20240411,160951,57,100.00,KONEX,,,N,N,N,N, ,N,2345,-5,5,-0.21,26040,11,9.73,2590,2590,2345,2700,2000,2350,2367.27,0.00,0,0,2683,2516,2433,2266,2183,2475,2225,23,350,500,1410,5,1,4667008,109,-4.09,1.81,12,0.00,-573.00,1294.00,6830,20230621,-65.67,1700,20240320,37.94,4345,-46.03,20240227,1700,37.94,20240320,6830,-65.67,20230621,1700,37.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240411,150956,57,100.00,KONEX,,,N,N,N,N, ,N,2345,-5,5,-0.21,26040,11,9.73,2590,2590,2345,2700,2000,2350,2367.27,0.00,0,0,2683,2516,2433,2266,2183,2475,2225,23,350,500,1410,5,1,4667008,109,-4.09,1.81,12,0.00,-573.00,1294.00,6830,20230621,-65.67,1700,20240320,37.94,4345,-46.03,20240227,1700,37.94,20240320,6830,-65.67,20230621,1700,37.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240411,140954,57,100.00,KONEX,,,N,N,N,N, ,N,2345,-5,5,-0.21,26040,11,9.73,2590,2590,2345,2700,2000,2350,2367.27,0.00,0,0,2683,2516,2433,2266,2183,2475,2225,23,350,500,1410,5,1,4667008,109,-4.09,1.81,12,0.00,-573.00,1294.00,6830,20230621,-65.67,1700,20240320,37.94,4345,-46.03,20240227,1700,37.94,20240320,6830,-65.67,20230621,1700,37.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240411,130941,57,100.00,KONEX,,,N,N,N,N, ,N,2590,240,2,10.21,2590,1,0.88,2590,2590,2590,2700,2000,2350,2590.00,0.00,0,0,2683,2516,2433,2266,2183,2475,2225,23,350,500,1410,5,1,4667008,121,-4.52,2.00,12,0.00,-573.00,1294.00,6830,20230621,-62.08,1700,20240320,52.35,4345,-40.39,20240227,1700,52.35,20240320,6830,-62.08,20230621,1700,52.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240411,120955,57,100.00,KONEX,,,N,N,N,N, ,N,2590,240,2,10.21,2590,1,0.88,2590,2590,2590,2700,2000,2350,2590.00,0.00,0,0,2683,2516,2433,2266,2183,2475,2225,23,350,500,1410,5,1,4667008,121,-4.52,2.00,12,0.00,-573.00,1294.00,6830,20230621,-62.08,1700,20240320,52.35,4345,-40.39,20240227,1700,52.35,20240320,6830,-62.08,20230621,1700,52.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240411,110945,57,100.00,KONEX,,,N,N,N,N, ,N,2590,240,2,10.21,2590,1,0.88,2590,2590,2590,2700,2000,2350,2590.00,0.00,0,0,2683,2516,2433,2266,2183,2475,2225,23,350,500,1410,5,1,4667008,121,-4.52,2.00,12,0.00,-573.00,1294.00,6830,20230621,-62.08,1700,20240320,52.35,4345,-40.39,20240227,1700,52.35,20240320,6830,-62.08,20230621,1700,52.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240411,100952,57,100.00,KONEX,,,N,N,N,N, ,N,2590,240,2,10.21,2590,1,0.88,2590,2590,2590,2700,2000,2350,2590.00,0.00,0,0,2683,2516,2433,2266,2183,2475,2225,23,350,500,1410,5,1,4667008,121,-4.52,2.00,12,0.00,-573.00,1294.00,6830,20230621,-62.08,1700,20240320,52.35,4345,-40.39,20240227,1700,52.35,20240320,6830,-62.08,20230621,1700,52.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240411,090952,57,100.00,KONEX,,,N,N,N,N, ,N,2590,240,2,10.21,2590,1,0.88,2590,2590,2590,2700,2000,2350,2590.00,0.00,0,0,2683,2516,2433,2266,2183,2475,2225,23,350,500,1410,5,1,4667008,121,-4.52,2.00,12,0.00,-573.00,1294.00,6830,20230621,-62.08,1700,20240320,52.35,4345,-40.39,20240227,1700,52.35,20240320,6830,-62.08,20230621,1700,52.35,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240409,160934,57,100.00,KONEX,,,N,N,N,N, ,N,2350,-40,5,-1.67,267875,113,18.77,2600,2600,2350,2745,2035,2390,2370.58,0.00,0,0,3146,2767,2471,2092,1796,2620,1945,23,355,500,1430,5,1,4667008,110,-4.10,1.82,12,0.00,-573.00,1294.00,6830,20230621,-65.59,1700,20240320,38.24,4345,-45.91,20240227,1700,38.24,20240320,6830,-65.59,20230621,1700,38.24,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240409,150940,57,100.00,KONEX,,,N,N,N,N, ,N,2350,-40,5,-1.67,267875,113,18.77,2600,2600,2350,2745,2035,2390,2370.58,0.00,0,0,3146,2767,2471,2092,1796,2620,1945,23,355,500,1430,5,1,4667008,110,-4.10,1.82,12,0.00,-573.00,1294.00,6830,20230621,-65.59,1700,20240320,38.24,4345,-45.91,20240227,1700,38.24,20240320,6830,-65.59,20230621,1700,38.24,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240409,140945,57,100.00,KONEX,,,N,N,N,N, ,N,2350,-40,5,-1.67,244375,103,17.11,2600,2600,2350,2745,2035,2390,2372.57,0.00,0,0,3146,2767,2471,2092,1796,2620,1945,23,355,500,1430,5,1,4667008,110,-4.10,1.82,12,0.00,-573.00,1294.00,6830,20230621,-65.59,1700,20240320,38.24,4345,-45.91,20240227,1700,38.24,20240320,6830,-65.59,20230621,1700,38.24,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240409,130937,57,100.00,KONEX,,,N,N,N,N, ,N,2385,-5,5,-0.21,126875,53,8.80,2600,2600,2385,2745,2035,2390,2393.87,0.00,0,0,3146,2767,2471,2092,1796,2620,1945,23,355,500,1430,5,1,4667008,111,-4.16,1.84,12,0.00,-573.00,1294.00,6830,20230621,-65.08,1700,20240320,40.29,4345,-45.11,20240227,1700,40.29,20240320,6830,-65.08,20230621,1700,40.29,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240409,120942,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,124490,52,8.64,2600,2600,2390,2745,2035,2390,2394.04,0.00,0,0,3146,2767,2471,2092,1796,2620,1945,23,355,500,1430,5,1,4667008,112,-4.17,1.85,12,0.00,-573.00,1294.00,6830,20230621,-65.01,1700,20240320,40.59,4345,-44.99,20240227,1700,40.59,20240320,6830,-65.01,20230621,1700,40.59,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240409,110939,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,124490,52,8.64,2600,2600,2390,2745,2035,2390,2394.04,0.00,0,0,3146,2767,2471,2092,1796,2620,1945,23,355,500,1430,5,1,4667008,112,-4.17,1.85,12,0.00,-573.00,1294.00,6830,20230621,-65.01,1700,20240320,40.59,4345,-44.99,20240227,1700,40.59,20240320,6830,-65.01,20230621,1700,40.59,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240409,100933,57,100.00,KONEX,,,N,N,N,N, ,N,2600,210,2,8.79,2600,1,0.17,2600,2600,2600,2745,2035,2390,2600.00,0.00,0,0,3146,2767,2471,2092,1796,2620,1945,23,355,500,1430,5,1,4667008,121,-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
20240409,090952,57,100.00,KONEX,,,N,N,N,N, ,N,2600,210,2,8.79,2600,1,0.17,2600,2600,2600,2745,2035,2390,2600.00,0.00,0,0,3146,2767,2471,2092,1796,2620,1945,23,355,500,1430,5,1,4667008,121,-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
20240408,160933,57,100.00,KONEX,,,N,N,N,N, ,N,2390,-120,5,-4.78,1313240,602,15.43,2850,2850,2175,2885,2135,2510,2181.46,0.00,0,0,2910,2710,2600,2400,2290,2655,2345,23,375,500,1500,5,1,4667008,112,-4.17,1.85,12,0.01,-573.00,1294.00,6830,20230621,-65.01,1700,20240320,40.59,4345,-44.99,20240227,1700,40.59,20240320,6830,-65.01,20230621,1700,40.59,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240408,150940,57,100.00,KONEX,,,N,N,N,N, ,N,2185,-325,5,-12.95,1310850,601,15.41,2850,2850,2175,2885,2135,2510,2181.11,0.00,0,0,2910,2710,2600,2400,2290,2655,2345,23,375,500,1500,5,1,4667008,102,-3.81,1.69,12,0.01,-573.00,1294.00,6830,20230621,-68.01,1700,20240320,28.53,4345,-49.71,20240227,1700,28.53,20240320,6830,-68.01,20230621,1700,28.53,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240408,140939,57,100.00,KONEX,,,N,N,N,N, ,N,2175,-335,5,-13.35,655350,301,7.72,2850,2850,2175,2885,2135,2510,2177.24,0.00,0,0,2910,2710,2600,2400,2290,2655,2345,23,375,500,1500,5,1,4667008,102,-3.80,1.68,12,0.01,-573.00,1294.00,6830,20230621,-68.16,1700,20240320,27.94,4345,-49.94,20240227,1700,27.94,20240320,6830,-68.16,20230621,1700,27.94,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240408,130934,57,100.00,KONEX,,,N,N,N,N, ,N,2850,340,2,13.55,2850,1,0.03,2850,2850,2850,2885,2135,2510,2850.00,0.00,0,0,2910,2710,2600,2400,2290,2655,2345,23,375,500,1500,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-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
20240408,120941,57,100.00,KONEX,,,N,N,N,N, ,N,2850,340,2,13.55,2850,1,0.03,2850,2850,2850,2885,2135,2510,2850.00,0.00,0,0,2910,2710,2600,2400,2290,2655,2345,23,375,500,1500,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-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
20240408,110942,57,100.00,KONEX,,,N,N,N,N, ,N,2850,340,2,13.55,2850,1,0.03,2850,2850,2850,2885,2135,2510,2850.00,0.00,0,0,2910,2710,2600,2400,2290,2655,2345,23,375,500,1500,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-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
20240408,100930,57,100.00,KONEX,,,N,N,N,N, ,N,2850,340,2,13.55,2850,1,0.03,2850,2850,2850,2885,2135,2510,2850.00,0.00,0,0,2910,2710,2600,2400,2290,2655,2345,23,375,500,1500,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-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
20240408,090940,57,100.00,KONEX,,,N,N,N,N, ,N,2850,340,2,13.55,2850,1,0.03,2850,2850,2850,2885,2135,2510,2850.00,0.00,0,0,2910,2710,2600,2400,2290,2655,2345,23,375,500,1500,5,1,4667008,133,-4.97,2.20,12,0.00,-573.00,1294.00,6830,20230621,-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
20240405,160937,57,100.00,KONEX,,,N,N,N,N, ,N,2510,-70,5,-2.71,9788720,3901,195050.00,2800,2800,2490,2965,2195,2580,2509.28,0.00,0,0,2713,2646,2613,2546,2513,2630,2530,23,385,500,1540,5,1,4667008,117,-4.38,1.94,12,0.08,-573.00,1294.00,6830,20230621,-63.25,1700,20240320,47.65,4345,-42.23,20240227,1700,47.65,20240320,6830,-63.25,20230621,1700,47.65,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240405,150933,57,100.00,KONEX,,,N,N,N,N, ,N,2510,-70,5,-2.71,9788720,3901,195050.00,2800,2800,2490,2965,2195,2580,2509.28,0.00,0,0,2713,2646,2613,2546,2513,2630,2530,23,385,500,1540,5,1,4667008,117,-4.38,1.94,12,0.08,-573.00,1294.00,6830,20230621,-63.25,1700,20240320,47.65,4345,-42.23,20240227,1700,47.65,20240320,6830,-63.25,20230621,1700,47.65,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240405,140931,57,100.00,KONEX,,,N,N,N,N, ,N,2800,220,2,8.53,2800,1,50.00,2800,2800,2800,2965,2195,2580,2800.00,0.00,0,0,2713,2646,2613,2546,2513,2630,2530,23,385,500,1540,5,1,4667008,131,-4.89,2.16,12,0.00,-573.00,1294.00,6830,20230621,-59.00,1700,20240320,64.71,4345,-35.56,20240227,1700,64.71,20240320,6830,-59.00,20230621,1700,64.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240405,130928,57,100.00,KONEX,,,N,N,N,N, ,N,2800,220,2,8.53,2800,1,50.00,2800,2800,2800,2965,2195,2580,2800.00,0.00,0,0,2713,2646,2613,2546,2513,2630,2530,23,385,500,1540,5,1,4667008,131,-4.89,2.16,12,0.00,-573.00,1294.00,6830,20230621,-59.00,1700,20240320,64.71,4345,-35.56,20240227,1700,64.71,20240320,6830,-59.00,20230621,1700,64.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240405,120932,57,100.00,KONEX,,,N,N,N,N, ,N,2800,220,2,8.53,2800,1,50.00,2800,2800,2800,2965,2195,2580,2800.00,0.00,0,0,2713,2646,2613,2546,2513,2630,2530,23,385,500,1540,5,1,4667008,131,-4.89,2.16,12,0.00,-573.00,1294.00,6830,20230621,-59.00,1700,20240320,64.71,4345,-35.56,20240227,1700,64.71,20240320,6830,-59.00,20230621,1700,64.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240405,110938,57,100.00,KONEX,,,N,N,N,N, ,N,2800,220,2,8.53,2800,1,50.00,2800,2800,2800,2965,2195,2580,2800.00,0.00,0,0,2713,2646,2613,2546,2513,2630,2530,23,385,500,1540,5,1,4667008,131,-4.89,2.16,12,0.00,-573.00,1294.00,6830,20230621,-59.00,1700,20240320,64.71,4345,-35.56,20240227,1700,64.71,20240320,6830,-59.00,20230621,1700,64.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240405,100815,57,100.00,KONEX,,,N,N,N,N, ,N,2800,220,2,8.53,2800,1,50.00,2800,2800,2800,2965,2195,2580,2800.00,0.00,0,0,2713,2646,2613,2546,2513,2630,2530,23,385,500,1540,5,1,4667008,131,-4.89,2.16,12,0.00,-573.00,1294.00,6830,20230621,-59.00,1700,20240320,64.71,4345,-35.56,20240227,1700,64.71,20240320,6830,-59.00,20230621,1700,64.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240405,090920,57,100.00,KONEX,,,N,N,N,N, ,N,2580,0,3,0.00,0,0,0.00,0,0,0,2965,2195,2580,0.00,0.00,0,0,2713,2646,2613,2546,2513,2630,2530,23,385,500,1540,5,1,4667008,120,-4.50,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.23,1700,20240320,51.76,4345,-40.62,20240227,1700,51.76,20240320,6830,-62.23,20230621,1700,51.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240404,160918,57,100.00,KONEX,,,N,N,N,N, ,N,2580,120,2,4.88,5260,2,2.82,2680,2680,2580,2825,2095,2460,2630.00,0.00,0,0,3580,3020,2740,2180,1900,2880,2040,23,365,500,1470,5,1,4667008,120,-4.50,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.23,1700,20240320,51.76,4345,-40.62,20240227,1700,51.76,20240320,6830,-62.23,20230621,1700,51.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240404,150916,57,100.00,KONEX,,,N,N,N,N, ,N,2580,120,2,4.88,5260,2,2.82,2680,2680,2580,2825,2095,2460,2630.00,0.00,0,0,3580,3020,2740,2180,1900,2880,2040,23,365,500,1470,5,1,4667008,120,-4.50,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.23,1700,20240320,51.76,4345,-40.62,20240227,1700,51.76,20240320,6830,-62.23,20230621,1700,51.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240404,140922,57,100.00,KONEX,,,N,N,N,N, ,N,2580,120,2,4.88,5260,2,2.82,2680,2680,2580,2825,2095,2460,2630.00,0.00,0,0,3580,3020,2740,2180,1900,2880,2040,23,365,500,1470,5,1,4667008,120,-4.50,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.23,1700,20240320,51.76,4345,-40.62,20240227,1700,51.76,20240320,6830,-62.23,20230621,1700,51.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240404,130910,57,100.00,KONEX,,,N,N,N,N, ,N,2580,120,2,4.88,5260,2,2.82,2680,2680,2580,2825,2095,2460,2630.00,0.00,0,0,3580,3020,2740,2180,1900,2880,2040,23,365,500,1470,5,1,4667008,120,-4.50,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.23,1700,20240320,51.76,4345,-40.62,20240227,1700,51.76,20240320,6830,-62.23,20230621,1700,51.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240404,120917,57,100.00,KONEX,,,N,N,N,N, ,N,2580,120,2,4.88,5260,2,2.82,2680,2680,2580,2825,2095,2460,2630.00,0.00,0,0,3580,3020,2740,2180,1900,2880,2040,23,365,500,1470,5,1,4667008,120,-4.50,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.23,1700,20240320,51.76,4345,-40.62,20240227,1700,51.76,20240320,6830,-62.23,20230621,1700,51.76,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240404,110919,57,100.00,KONEX,,,N,N,N,N, ,N,2680,220,2,8.94,2680,1,1.41,2680,2680,2680,2825,2095,2460,2680.00,0.00,0,0,3580,3020,2740,2180,1900,2880,2040,23,365,500,1470,5,1,4667008,125,-4.68,2.07,12,0.00,-573.00,1294.00,6830,20230621,-60.76,1700,20240320,57.65,4345,-38.32,20240227,1700,57.65,20240320,6830,-60.76,20230621,1700,57.65,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240404,100916,57,100.00,KONEX,,,N,N,N,N, ,N,2680,220,2,8.94,2680,1,1.41,2680,2680,2680,2825,2095,2460,2680.00,0.00,0,0,3580,3020,2740,2180,1900,2880,2040,23,365,500,1470,5,1,4667008,125,-4.68,2.07,12,0.00,-573.00,1294.00,6830,20230621,-60.76,1700,20240320,57.65,4345,-38.32,20240227,1700,57.65,20240320,6830,-60.76,20230621,1700,57.65,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240404,090919,57,100.00,KONEX,,,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,2825,2095,2460,0.00,0.00,0,0,3580,3020,2740,2180,1900,2880,2040,23,365,500,1470,5,1,4667008,115,-4.29,1.90,12,0.00,-573.00,1294.00,6830,20230621,-63.98,1700,20240320,44.71,4345,-43.38,20240227,1700,44.71,20240320,6830,-63.98,20230621,1700,44.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240403,160915,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-430,4,-14.88,175500,71,7100.00,3300,3300,2460,3320,2460,2890,2471.83,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,23,430,500,1730,5,1,4667008,115,-4.29,1.90,12,0.00,-573.00,1294.00,6830,20230621,-63.98,1700,20240320,44.71,4345,-43.38,20240227,1700,44.71,20240320,6830,-63.98,20230621,1700,44.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240403,150915,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-430,4,-14.88,175500,71,7100.00,3300,3300,2460,3320,2460,2890,2471.83,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,23,430,500,1730,5,1,4667008,115,-4.29,1.90,12,0.00,-573.00,1294.00,6830,20230621,-63.98,1700,20240320,44.71,4345,-43.38,20240227,1700,44.71,20240320,6830,-63.98,20230621,1700,44.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240403,140905,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-430,4,-14.88,175500,71,7100.00,3300,3300,2460,3320,2460,2890,2471.83,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,23,430,500,1730,5,1,4667008,115,-4.29,1.90,12,0.00,-573.00,1294.00,6830,20230621,-63.98,1700,20240320,44.71,4345,-43.38,20240227,1700,44.71,20240320,6830,-63.98,20230621,1700,44.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240403,130911,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-430,4,-14.88,175500,71,7100.00,3300,3300,2460,3320,2460,2890,2471.83,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,23,430,500,1730,5,1,4667008,115,-4.29,1.90,12,0.00,-573.00,1294.00,6830,20230621,-63.98,1700,20240320,44.71,4345,-43.38,20240227,1700,44.71,20240320,6830,-63.98,20230621,1700,44.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240403,120904,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-430,4,-14.88,175500,71,7100.00,3300,3300,2460,3320,2460,2890,2471.83,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,23,430,500,1730,5,1,4667008,115,-4.29,1.90,12,0.00,-573.00,1294.00,6830,20230621,-63.98,1700,20240320,44.71,4345,-43.38,20240227,1700,44.71,20240320,6830,-63.98,20230621,1700,44.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240403,110912,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-430,4,-14.88,25440,10,1000.00,3300,3300,2460,3320,2460,2890,2544.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,23,430,500,1730,5,1,4667008,115,-4.29,1.90,12,0.00,-573.00,1294.00,6830,20230621,-63.98,1700,20240320,44.71,4345,-43.38,20240227,1700,44.71,20240320,6830,-63.98,20230621,1700,44.71,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240403,100910,57,100.00,KONEX,,,N,N,N,N, ,N,3300,410,2,14.19,3300,1,100.00,3300,3300,3300,3320,2460,2890,3300.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,23,430,500,1730,5,1,4667008,154,-5.76,2.55,12,0.00,-573.00,1294.00,6830,20230621,-51.68,1700,20240320,94.12,4345,-24.05,20240227,1700,94.12,20240320,6830,-51.68,20230621,1700,94.12,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240403,090912,57,100.00,KONEX,,,N,N,N,N, ,N,3300,410,2,14.19,3300,1,100.00,3300,3300,3300,3320,2460,2890,3300.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,23,430,500,1730,5,1,4667008,154,-5.76,2.55,12,0.00,-573.00,1294.00,6830,20230621,-51.68,1700,20240320,94.12,4345,-24.05,20240227,1700,94.12,20240320,6830,-51.68,20230621,1700,94.12,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240402,160858,57,100.00,KONEX,,,N,N,N,N, ,N,2890,320,2,12.45,2890,1,100.00,2890,2890,2890,2955,2185,2570,2890.00,0.00,0,0,2570,2570,2570,2570,2570,2570,2570,23,385,500,1540,5,1,4667008,135,-5.04,2.23,12,0.00,-573.00,1294.00,6830,20230621,-57.69,1700,20240320,70.00,4345,-33.49,20240227,1700,70.00,20240320,6830,-57.69,20230621,1700,70.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240402,150905,57,100.00,KONEX,,,N,N,N,N, ,N,2890,320,2,12.45,2890,1,100.00,2890,2890,2890,2955,2185,2570,2890.00,0.00,0,0,2570,2570,2570,2570,2570,2570,2570,23,385,500,1540,5,1,4667008,135,-5.04,2.23,12,0.00,-573.00,1294.00,6830,20230621,-57.69,1700,20240320,70.00,4345,-33.49,20240227,1700,70.00,20240320,6830,-57.69,20230621,1700,70.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240402,140908,57,100.00,KONEX,,,N,N,N,N, ,N,2890,320,2,12.45,2890,1,100.00,2890,2890,2890,2955,2185,2570,2890.00,0.00,0,0,2570,2570,2570,2570,2570,2570,2570,23,385,500,1540,5,1,4667008,135,-5.04,2.23,12,0.00,-573.00,1294.00,6830,20230621,-57.69,1700,20240320,70.00,4345,-33.49,20240227,1700,70.00,20240320,6830,-57.69,20230621,1700,70.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240402,130854,57,100.00,KONEX,,,N,N,N,N, ,N,2890,320,2,12.45,2890,1,100.00,2890,2890,2890,2955,2185,2570,2890.00,0.00,0,0,2570,2570,2570,2570,2570,2570,2570,23,385,500,1540,5,1,4667008,135,-5.04,2.23,12,0.00,-573.00,1294.00,6830,20230621,-57.69,1700,20240320,70.00,4345,-33.49,20240227,1700,70.00,20240320,6830,-57.69,20230621,1700,70.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240402,120853,57,100.00,KONEX,,,N,N,N,N, ,N,2890,320,2,12.45,2890,1,100.00,2890,2890,2890,2955,2185,2570,2890.00,0.00,0,0,2570,2570,2570,2570,2570,2570,2570,23,385,500,1540,5,1,4667008,135,-5.04,2.23,12,0.00,-573.00,1294.00,6830,20230621,-57.69,1700,20240320,70.00,4345,-33.49,20240227,1700,70.00,20240320,6830,-57.69,20230621,1700,70.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240402,110856,57,100.00,KONEX,,,N,N,N,N, ,N,2890,320,2,12.45,2890,1,100.00,2890,2890,2890,2955,2185,2570,2890.00,0.00,0,0,2570,2570,2570,2570,2570,2570,2570,23,385,500,1540,5,1,4667008,135,-5.04,2.23,12,0.00,-573.00,1294.00,6830,20230621,-57.69,1700,20240320,70.00,4345,-33.49,20240227,1700,70.00,20240320,6830,-57.69,20230621,1700,70.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240402,100858,57,100.00,KONEX,,,N,N,N,N, ,N,2890,320,2,12.45,2890,1,100.00,2890,2890,2890,2955,2185,2570,2890.00,0.00,0,0,2570,2570,2570,2570,2570,2570,2570,23,385,500,1540,5,1,4667008,135,-5.04,2.23,12,0.00,-573.00,1294.00,6830,20230621,-57.69,1700,20240320,70.00,4345,-33.49,20240227,1700,70.00,20240320,6830,-57.69,20230621,1700,70.00,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240402,090856,57,100.00,KONEX,,,N,N,N,N, ,N,2570,0,3,0.00,0,0,0.00,0,0,0,2955,2185,2570,0.00,0.00,0,0,2570,2570,2570,2570,2570,2570,2570,23,385,500,1540,5,1,4667008,120,-4.49,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.37,1700,20240320,51.18,4345,-40.85,20240227,1700,51.18,20240320,6830,-62.37,20230621,1700,51.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240401,160855,57,100.00,KONEX,,,N,N,N,N, ,N,2570,330,2,14.73,2570,1,9.09,2570,2570,2570,2575,1905,2240,2570.00,0.00,0,0,2693,2466,2353,2126,2013,2410,2070,23,335,500,1340,5,1,4667008,120,-4.49,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.37,1700,20240320,51.18,4345,-40.85,20240227,1700,51.18,20240320,6830,-62.37,20230621,1700,51.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240401,150856,57,100.00,KONEX,,,N,N,N,N, ,N,2570,330,2,14.73,2570,1,9.09,2570,2570,2570,2575,1905,2240,2570.00,0.00,0,0,2693,2466,2353,2126,2013,2410,2070,23,335,500,1340,5,1,4667008,120,-4.49,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.37,1700,20240320,51.18,4345,-40.85,20240227,1700,51.18,20240320,6830,-62.37,20230621,1700,51.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240401,140852,57,100.00,KONEX,,,N,N,N,N, ,N,2570,330,2,14.73,2570,1,9.09,2570,2570,2570,2575,1905,2240,2570.00,0.00,0,0,2693,2466,2353,2126,2013,2410,2070,23,335,500,1340,5,1,4667008,120,-4.49,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.37,1700,20240320,51.18,4345,-40.85,20240227,1700,51.18,20240320,6830,-62.37,20230621,1700,51.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240401,130849,57,100.00,KONEX,,,N,N,N,N, ,N,2570,330,2,14.73,2570,1,9.09,2570,2570,2570,2575,1905,2240,2570.00,0.00,0,0,2693,2466,2353,2126,2013,2410,2070,23,335,500,1340,5,1,4667008,120,-4.49,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.37,1700,20240320,51.18,4345,-40.85,20240227,1700,51.18,20240320,6830,-62.37,20230621,1700,51.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240401,120855,57,100.00,KONEX,,,N,N,N,N, ,N,2570,330,2,14.73,2570,1,9.09,2570,2570,2570,2575,1905,2240,2570.00,0.00,0,0,2693,2466,2353,2126,2013,2410,2070,23,335,500,1340,5,1,4667008,120,-4.49,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.37,1700,20240320,51.18,4345,-40.85,20240227,1700,51.18,20240320,6830,-62.37,20230621,1700,51.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240401,110855,57,100.00,KONEX,,,N,N,N,N, ,N,2570,330,2,14.73,2570,1,9.09,2570,2570,2570,2575,1905,2240,2570.00,0.00,0,0,2693,2466,2353,2126,2013,2410,2070,23,335,500,1340,5,1,4667008,120,-4.49,1.99,12,0.00,-573.00,1294.00,6830,20230621,-62.37,1700,20240320,51.18,4345,-40.85,20240227,1700,51.18,20240320,6830,-62.37,20230621,1700,51.18,20240320,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240401,100851,57,100.00,KONEX,,,N,N,N,N, ,N,2240,0,3,0.00,0,0,0.00,0,0,0,2575,1905,2240,0.00,0.00,0,0,2693,2466,2353,2126,2013,2410,2070,23,335,500,1340,5,1,4667008,105,-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
20240401,090850,57,100.00,KONEX,,,N,N,N,N, ,N,2240,0,3,0.00,0,0,0.00,0,0,0,2575,1905,2240,0.00,0.00,0,0,2693,2466,2353,2126,2013,2410,2070,23,335,500,1340,5,1,4667008,105,-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