KissMeData/076340/price/prices-20240901.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
20240930,160648,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,5500,1,5.00,5500,5500,5500,6320,4680,5500,5500.00,0.00,0,0,5740,5620,5460,5340,5180,5680,5400,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240930,150656,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,5500,1,5.00,5500,5500,5500,6320,4680,5500,5500.00,0.00,0,0,5740,5620,5460,5340,5180,5680,5400,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240930,140655,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,5500,1,5.00,5500,5500,5500,6320,4680,5500,5500.00,0.00,0,0,5740,5620,5460,5340,5180,5680,5400,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240930,130654,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,5500,1,5.00,5500,5500,5500,6320,4680,5500,5500.00,0.00,0,0,5740,5620,5460,5340,5180,5680,5400,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240930,120649,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,5500,1,5.00,5500,5500,5500,6320,4680,5500,5500.00,0.00,0,0,5740,5620,5460,5340,5180,5680,5400,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240930,110648,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,5500,1,5.00,5500,5500,5500,6320,4680,5500,5500.00,0.00,0,0,5740,5620,5460,5340,5180,5680,5400,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240930,100647,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,5500,1,5.00,5500,5500,5500,6320,4680,5500,5500.00,0.00,0,0,5740,5620,5460,5340,5180,5680,5400,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240930,090622,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5740,5620,5460,5340,5180,5680,5400,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240927,160650,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,106840,20,0.00,5300,5580,5300,6320,4680,5500,5342.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240927,150655,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,106840,20,0.00,5300,5580,5300,6320,4680,5500,5342.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240927,140701,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,106840,20,0.00,5300,5580,5300,6320,4680,5500,5342.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240927,130653,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,106840,20,0.00,5300,5580,5300,6320,4680,5500,5342.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240927,120650,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,106840,20,0.00,5300,5580,5300,6320,4680,5500,5342.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240927,110653,57,100.00,KONEX,,,N,N,N,N, ,N,5540,40,2,0.73,101340,19,0.00,5300,5580,5300,6320,4680,5500,5333.68,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3300,10,1,4871460,270,4.12,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.06,4810,20240516,15.18,7200,-23.06,20240214,4810,15.18,20240516,7200,-23.06,20240214,4810,15.18,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240927,100653,57,100.00,KONEX,,,N,N,N,N, ,N,5310,-190,5,-3.45,95800,18,0.00,5300,5580,5300,6320,4680,5500,5322.22,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3300,10,1,4871460,259,3.95,0.32,12,0.00,1346.00,16385.00,7200,20240214,-26.25,4810,20240516,10.40,7200,-26.25,20240214,4810,10.40,20240516,7200,-26.25,20240214,4810,10.40,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240927,090653,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-200,5,-3.64,26500,5,0.00,5300,5300,5300,6320,4680,5500,5300.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3300,10,1,4871460,258,3.94,0.32,12,0.00,1346.00,16385.00,7200,20240214,-26.39,4810,20240516,10.19,7200,-26.39,20240214,4810,10.19,20240516,7200,-26.39,20240214,4810,10.19,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240926,160641,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5700,5600,5490,5390,5280,5545,5335,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240926,150641,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5700,5600,5490,5390,5280,5545,5335,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240926,140649,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5700,5600,5490,5390,5280,5545,5335,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240926,130648,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5700,5600,5490,5390,5280,5545,5335,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240926,120650,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5700,5600,5490,5390,5280,5545,5335,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240926,110648,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5700,5600,5490,5390,5280,5545,5335,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240926,100649,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5700,5600,5490,5390,5280,5545,5335,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240926,090646,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5700,5600,5490,5390,5280,5545,5335,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240925,160640,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,27230,5,35.71,5590,5590,5380,6320,4680,5500,5446.00,0.00,0,0,5600,5550,5450,5400,5300,5575,5425,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240925,150646,57,100.00,KONEX,,,N,N,N,N, ,N,5590,90,2,1.64,5590,1,7.14,5590,5590,5590,6320,4680,5500,5590.00,0.00,0,0,5600,5550,5450,5400,5300,5575,5425,24,820,500,3300,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4810,20240516,16.22,7200,-22.36,20240214,4810,16.22,20240516,7200,-22.36,20240214,4810,16.22,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240925,140648,57,100.00,KONEX,,,N,N,N,N, ,N,5590,90,2,1.64,5590,1,7.14,5590,5590,5590,6320,4680,5500,5590.00,0.00,0,0,5600,5550,5450,5400,5300,5575,5425,24,820,500,3300,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4810,20240516,16.22,7200,-22.36,20240214,4810,16.22,20240516,7200,-22.36,20240214,4810,16.22,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240925,130647,57,100.00,KONEX,,,N,N,N,N, ,N,5590,90,2,1.64,5590,1,7.14,5590,5590,5590,6320,4680,5500,5590.00,0.00,0,0,5600,5550,5450,5400,5300,5575,5425,24,820,500,3300,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4810,20240516,16.22,7200,-22.36,20240214,4810,16.22,20240516,7200,-22.36,20240214,4810,16.22,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240925,120645,57,100.00,KONEX,,,N,N,N,N, ,N,5590,90,2,1.64,5590,1,7.14,5590,5590,5590,6320,4680,5500,5590.00,0.00,0,0,5600,5550,5450,5400,5300,5575,5425,24,820,500,3300,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4810,20240516,16.22,7200,-22.36,20240214,4810,16.22,20240516,7200,-22.36,20240214,4810,16.22,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240925,110643,57,100.00,KONEX,,,N,N,N,N, ,N,5590,90,2,1.64,5590,1,7.14,5590,5590,5590,6320,4680,5500,5590.00,0.00,0,0,5600,5550,5450,5400,5300,5575,5425,24,820,500,3300,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4810,20240516,16.22,7200,-22.36,20240214,4810,16.22,20240516,7200,-22.36,20240214,4810,16.22,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240925,100646,57,100.00,KONEX,,,N,N,N,N, ,N,5590,90,2,1.64,5590,1,7.14,5590,5590,5590,6320,4680,5500,5590.00,0.00,0,0,5600,5550,5450,5400,5300,5575,5425,24,820,500,3300,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4810,20240516,16.22,7200,-22.36,20240214,4810,16.22,20240516,7200,-22.36,20240214,4810,16.22,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240925,090647,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5600,5550,5450,5400,5300,5575,5425,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240924,160640,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,75050,14,1.41,5350,5500,5350,6320,4680,5500,5360.71,0.00,0,0,5866,5682,5416,5232,4966,5775,5325,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240924,150642,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,75050,14,1.41,5350,5500,5350,6320,4680,5500,5360.71,0.00,0,0,5866,5682,5416,5232,4966,5775,5325,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240924,140641,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,75050,14,1.41,5350,5500,5350,6320,4680,5500,5360.71,0.00,0,0,5866,5682,5416,5232,4966,5775,5325,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240924,130640,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-150,5,-2.73,69550,13,1.31,5350,5350,5350,6320,4680,5500,5350.00,0.00,0,0,5866,5682,5416,5232,4966,5775,5325,24,820,500,3300,10,1,4871460,261,3.97,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.69,4810,20240516,11.23,7200,-25.69,20240214,4810,11.23,20240516,7200,-25.69,20240214,4810,11.23,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240924,120639,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-150,5,-2.73,69550,13,1.31,5350,5350,5350,6320,4680,5500,5350.00,0.00,0,0,5866,5682,5416,5232,4966,5775,5325,24,820,500,3300,10,1,4871460,261,3.97,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.69,4810,20240516,11.23,7200,-25.69,20240214,4810,11.23,20240516,7200,-25.69,20240214,4810,11.23,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240924,110641,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5866,5682,5416,5232,4966,5775,5325,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240924,100640,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5866,5682,5416,5232,4966,5775,5325,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240924,090641,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5866,5682,5416,5232,4966,5775,5325,24,820,500,3300,10,1,4871460,268,4.09,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240923,160639,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-170,5,-3.00,5141450,995,90.70,5400,5600,5150,6520,4820,5670,5167.29,0.00,0,0,6783,6226,5833,5276,4883,6030,5080,24,850,500,3400,10,1,4871460,268,4.09,0.34,12,0.02,1346.00,16385.00,7200,20240214,-23.61,4810,20240516,14.35,7200,-23.61,20240214,4810,14.35,20240516,7200,-23.61,20240214,4810,14.35,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240923,150640,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-270,5,-4.76,5130450,993,90.52,5400,5600,5150,6520,4820,5670,5166.62,0.00,0,0,6783,6226,5833,5276,4883,6030,5080,24,850,500,3400,10,1,4871460,263,4.01,0.33,12,0.02,1346.00,16385.00,7200,20240214,-25.00,4810,20240516,12.27,7200,-25.00,20240214,4810,12.27,20240516,7200,-25.00,20240214,4810,12.27,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240923,140645,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-270,5,-4.76,5130450,993,90.52,5400,5600,5150,6520,4820,5670,5166.62,0.00,0,0,6783,6226,5833,5276,4883,6030,5080,24,850,500,3400,10,1,4871460,263,4.01,0.33,12,0.02,1346.00,16385.00,7200,20240214,-25.00,4810,20240516,12.27,7200,-25.00,20240214,4810,12.27,20240516,7200,-25.00,20240214,4810,12.27,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240923,130641,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-270,5,-4.76,5130450,993,90.52,5400,5600,5150,6520,4820,5670,5166.62,0.00,0,0,6783,6226,5833,5276,4883,6030,5080,24,850,500,3400,10,1,4871460,263,4.01,0.33,12,0.02,1346.00,16385.00,7200,20240214,-25.00,4810,20240516,12.27,7200,-25.00,20240214,4810,12.27,20240516,7200,-25.00,20240214,4810,12.27,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240923,120639,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-270,5,-4.76,5130450,993,90.52,5400,5600,5150,6520,4820,5670,5166.62,0.00,0,0,6783,6226,5833,5276,4883,6030,5080,24,850,500,3400,10,1,4871460,263,4.01,0.33,12,0.02,1346.00,16385.00,7200,20240214,-25.00,4810,20240516,12.27,7200,-25.00,20240214,4810,12.27,20240516,7200,-25.00,20240214,4810,12.27,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240923,110640,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-70,5,-1.23,4979250,965,87.97,5400,5600,5150,6520,4820,5670,5159.84,0.00,0,0,6783,6226,5833,5276,4883,6030,5080,24,850,500,3400,10,1,4871460,273,4.16,0.34,12,0.02,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240923,100639,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-70,5,-1.23,4979250,965,87.97,5400,5600,5150,6520,4820,5670,5159.84,0.00,0,0,6783,6226,5833,5276,4883,6030,5080,24,850,500,3400,10,1,4871460,273,4.16,0.34,12,0.02,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240923,090639,57,100.00,KONEX,,,N,N,N,N, ,N,5670,0,3,0.00,0,0,0.00,0,0,0,6520,4820,5670,0.00,0.00,0,0,6783,6226,5833,5276,4883,6030,5080,24,850,500,3400,10,1,4871460,276,4.21,0.35,12,0.00,1346.00,16385.00,7200,20240214,-21.25,4810,20240516,17.88,7200,-21.25,20240214,4810,17.88,20240516,7200,-21.25,20240214,4810,17.88,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240913,160608,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,4041450,698,34900.00,5800,5800,5790,6650,4930,5790,5790.04,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.01,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240913,150612,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,4041450,698,34900.00,5800,5800,5790,6650,4930,5790,5790.04,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.01,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240913,140616,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,4041450,698,34900.00,5800,5800,5790,6650,4930,5790,5790.04,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.01,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240913,130612,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,4041450,698,34900.00,5800,5800,5790,6650,4930,5790,5790.04,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.01,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240913,120612,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,4035660,697,34850.00,5800,5800,5790,6650,4930,5790,5790.04,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.01,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240913,110613,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,4035660,697,34850.00,5800,5800,5790,6650,4930,5790,5790.04,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.01,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240913,100615,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,4035660,697,34850.00,5800,5800,5790,6650,4930,5790,5790.04,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.01,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240913,090617,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240912,160606,57,100.00,KONEX,,,N,N,N,N, ,N,5790,20,2,0.35,11580,2,4.88,5790,5790,5790,6630,4910,5770,5790.00,0.00,0,0,5976,5872,5686,5582,5396,5925,5635,24,860,500,3460,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240912,150611,57,100.00,KONEX,,,N,N,N,N, ,N,5790,20,2,0.35,11580,2,4.88,5790,5790,5790,6630,4910,5770,5790.00,0.00,0,0,5976,5872,5686,5582,5396,5925,5635,24,860,500,3460,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240912,140613,57,100.00,KONEX,,,N,N,N,N, ,N,5790,20,2,0.35,11580,2,4.88,5790,5790,5790,6630,4910,5770,5790.00,0.00,0,0,5976,5872,5686,5582,5396,5925,5635,24,860,500,3460,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240912,130610,57,100.00,KONEX,,,N,N,N,N, ,N,5790,20,2,0.35,11580,2,4.88,5790,5790,5790,6630,4910,5770,5790.00,0.00,0,0,5976,5872,5686,5582,5396,5925,5635,24,860,500,3460,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240912,120610,57,100.00,KONEX,,,N,N,N,N, ,N,5790,20,2,0.35,11580,2,4.88,5790,5790,5790,6630,4910,5770,5790.00,0.00,0,0,5976,5872,5686,5582,5396,5925,5635,24,860,500,3460,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240912,110607,57,100.00,KONEX,,,N,N,N,N, ,N,5790,20,2,0.35,11580,2,4.88,5790,5790,5790,6630,4910,5770,5790.00,0.00,0,0,5976,5872,5686,5582,5396,5925,5635,24,860,500,3460,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240912,100609,57,100.00,KONEX,,,N,N,N,N, ,N,5790,20,2,0.35,11580,2,4.88,5790,5790,5790,6630,4910,5770,5790.00,0.00,0,0,5976,5872,5686,5582,5396,5925,5635,24,860,500,3460,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240912,090609,57,100.00,KONEX,,,N,N,N,N, ,N,5770,0,3,0.00,0,0,0.00,0,0,0,6630,4910,5770,0.00,0.00,0,0,5976,5872,5686,5582,5396,5925,5635,24,860,500,3460,10,1,4871460,281,4.29,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.86,4810,20240516,19.96,7200,-19.86,20240214,4810,19.96,20240516,7200,-19.86,20240214,4810,19.96,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240911,160556,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-20,5,-0.35,228510,41,186.36,5500,5790,5500,6650,4930,5790,5573.41,0.00,0,0,6050,5920,5660,5530,5270,5985,5595,24,860,500,3470,10,1,4871460,281,4.29,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.86,4810,20240516,19.96,7200,-19.86,20240214,4810,19.96,20240516,7200,-19.86,20240214,4810,19.96,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240911,150600,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-20,5,-0.35,216970,39,177.27,5500,5790,5500,6650,4930,5790,5563.33,0.00,0,0,6050,5920,5660,5530,5270,5985,5595,24,860,500,3470,10,1,4871460,281,4.29,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.86,4810,20240516,19.96,7200,-19.86,20240214,4810,19.96,20240516,7200,-19.86,20240214,4810,19.96,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240911,140601,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-20,5,-0.35,216970,39,177.27,5500,5790,5500,6650,4930,5790,5563.33,0.00,0,0,6050,5920,5660,5530,5270,5985,5595,24,860,500,3470,10,1,4871460,281,4.29,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.86,4810,20240516,19.96,7200,-19.86,20240214,4810,19.96,20240516,7200,-19.86,20240214,4810,19.96,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240911,130600,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-20,5,-0.35,216970,39,177.27,5500,5790,5500,6650,4930,5790,5563.33,0.00,0,0,6050,5920,5660,5530,5270,5985,5595,24,860,500,3470,10,1,4871460,281,4.29,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.86,4810,20240516,19.96,7200,-19.86,20240214,4810,19.96,20240516,7200,-19.86,20240214,4810,19.96,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240911,120603,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-20,5,-0.35,216970,39,177.27,5500,5790,5500,6650,4930,5790,5563.33,0.00,0,0,6050,5920,5660,5530,5270,5985,5595,24,860,500,3470,10,1,4871460,281,4.29,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.86,4810,20240516,19.96,7200,-19.86,20240214,4810,19.96,20240516,7200,-19.86,20240214,4810,19.96,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240911,110555,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,66580,12,54.55,5500,5790,5500,6650,4930,5790,5548.33,0.00,0,0,6050,5920,5660,5530,5270,5985,5595,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240911,100555,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,66580,12,54.55,5500,5790,5500,6650,4930,5790,5548.33,0.00,0,0,6050,5920,5660,5530,5270,5985,5595,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240911,090605,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,6050,5920,5660,5530,5270,5985,5595,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240910,160558,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-10,5,-0.17,121580,22,38.60,5400,5790,5400,6670,4930,5800,5526.36,0.00,0,0,6386,6092,5696,5402,5006,6240,5550,24,870,500,3480,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240910,150601,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-200,5,-3.45,115790,21,36.84,5400,5790,5400,6670,4930,5800,5513.81,0.00,0,0,6386,6092,5696,5402,5006,6240,5550,24,870,500,3480,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240910,140558,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-10,5,-0.17,59790,11,19.30,5400,5790,5400,6670,4930,5800,5435.45,0.00,0,0,6386,6092,5696,5402,5006,6240,5550,24,870,500,3480,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240910,130558,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-10,5,-0.17,59790,11,19.30,5400,5790,5400,6670,4930,5800,5435.45,0.00,0,0,6386,6092,5696,5402,5006,6240,5550,24,870,500,3480,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240910,120558,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-10,5,-0.17,59790,11,19.30,5400,5790,5400,6670,4930,5800,5435.45,0.00,0,0,6386,6092,5696,5402,5006,6240,5550,24,870,500,3480,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240910,110557,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,6386,6092,5696,5402,5006,6240,5550,24,870,500,3480,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240910,100600,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,6386,6092,5696,5402,5006,6240,5550,24,870,500,3480,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240910,090557,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,6386,6092,5696,5402,5006,6240,5550,24,870,500,3480,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240909,160547,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-120,5,-2.03,315350,57,518.18,5600,5990,5300,6800,5040,5920,5532.46,0.00,0,0,6200,6060,5830,5690,5460,6130,5760,24,880,500,3550,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240909,150550,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-120,5,-2.03,315350,57,518.18,5600,5990,5300,6800,5040,5920,5532.46,0.00,0,0,6200,6060,5830,5690,5460,6130,5760,24,880,500,3550,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240909,140554,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-120,5,-2.03,315350,57,518.18,5600,5990,5300,6800,5040,5920,5532.46,0.00,0,0,6200,6060,5830,5690,5460,6130,5760,24,880,500,3550,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240909,130551,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-120,5,-2.03,315350,57,518.18,5600,5990,5300,6800,5040,5920,5532.46,0.00,0,0,6200,6060,5830,5690,5460,6130,5760,24,880,500,3550,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240909,120548,57,100.00,KONEX,,,N,N,N,N, ,N,5980,60,2,1.01,171850,31,281.82,5600,5990,5300,6800,5040,5920,5543.55,0.00,0,0,6200,6060,5830,5690,5460,6130,5760,24,880,500,3550,10,1,4871460,291,4.44,0.36,12,0.00,1346.00,16385.00,7200,20240214,-16.94,4810,20240516,24.32,7200,-16.94,20240214,4810,24.32,20240516,7200,-16.94,20240214,4810,24.32,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240909,110549,57,100.00,KONEX,,,N,N,N,N, ,N,5980,60,2,1.01,171850,31,281.82,5600,5990,5300,6800,5040,5920,5543.55,0.00,0,0,6200,6060,5830,5690,5460,6130,5760,24,880,500,3550,10,1,4871460,291,4.44,0.36,12,0.00,1346.00,16385.00,7200,20240214,-16.94,4810,20240516,24.32,7200,-16.94,20240214,4810,24.32,20240516,7200,-16.94,20240214,4810,24.32,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240909,100553,57,100.00,KONEX,,,N,N,N,N, ,N,5980,60,2,1.01,171850,31,281.82,5600,5990,5300,6800,5040,5920,5543.55,0.00,0,0,6200,6060,5830,5690,5460,6130,5760,24,880,500,3550,10,1,4871460,291,4.44,0.36,12,0.00,1346.00,16385.00,7200,20240214,-16.94,4810,20240516,24.32,7200,-16.94,20240214,4810,24.32,20240516,7200,-16.94,20240214,4810,24.32,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240909,090548,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-320,5,-5.41,16800,3,27.27,5600,5600,5600,6800,5040,5920,5600.00,0.00,0,0,6200,6060,5830,5690,5460,6130,5760,24,880,500,3550,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240906,160541,57,100.00,KONEX,,,N,N,N,N, ,N,5920,-70,5,-1.17,63440,11,4.21,5600,5970,5600,6880,5100,5990,5767.27,0.00,0,0,6250,6120,5860,5730,5470,6185,5795,24,890,500,3590,10,1,4871460,288,4.40,0.36,12,0.00,1346.00,16385.00,7200,20240214,-17.78,4810,20240516,23.08,7200,-17.78,20240214,4810,23.08,20240516,7200,-17.78,20240214,4810,23.08,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240906,150550,57,100.00,KONEX,,,N,N,N,N, ,N,5920,-70,5,-1.17,63440,11,4.21,5600,5970,5600,6880,5100,5990,5767.27,0.00,0,0,6250,6120,5860,5730,5470,6185,5795,24,890,500,3590,10,1,4871460,288,4.40,0.36,12,0.00,1346.00,16385.00,7200,20240214,-17.78,4810,20240516,23.08,7200,-17.78,20240214,4810,23.08,20240516,7200,-17.78,20240214,4810,23.08,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240906,140552,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-340,5,-5.68,57520,10,3.83,5600,5970,5600,6880,5100,5990,5752.00,0.00,0,0,6250,6120,5860,5730,5470,6185,5795,24,890,500,3590,10,1,4871460,275,4.20,0.34,12,0.00,1346.00,16385.00,7200,20240214,-21.53,4810,20240516,17.46,7200,-21.53,20240214,4810,17.46,20240516,7200,-21.53,20240214,4810,17.46,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240906,130549,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-340,5,-5.68,45900,8,3.07,5600,5900,5600,6880,5100,5990,5737.50,0.00,0,0,6250,6120,5860,5730,5470,6185,5795,24,890,500,3590,10,1,4871460,275,4.20,0.34,12,0.00,1346.00,16385.00,7200,20240214,-21.53,4810,20240516,17.46,7200,-21.53,20240214,4810,17.46,20240516,7200,-21.53,20240214,4810,17.46,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240906,120550,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-390,5,-6.51,17100,3,1.15,5600,5900,5600,6880,5100,5990,5700.00,0.00,0,0,6250,6120,5860,5730,5470,6185,5795,24,890,500,3590,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240906,110553,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-390,5,-6.51,17100,3,1.15,5600,5900,5600,6880,5100,5990,5700.00,0.00,0,0,6250,6120,5860,5730,5470,6185,5795,24,890,500,3590,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240906,100548,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,0,0,0.00,0,0,0,6880,5100,5990,0.00,0.00,0,0,6250,6120,5860,5730,5470,6185,5795,24,890,500,3590,10,1,4871460,292,4.45,0.37,12,0.00,1346.00,16385.00,7200,20240214,-16.81,4810,20240516,24.53,7200,-16.81,20240214,4810,24.53,20240516,7200,-16.81,20240214,4810,24.53,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240906,090551,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,0,0,0.00,0,0,0,6880,5100,5990,0.00,0.00,0,0,6250,6120,5860,5730,5470,6185,5795,24,890,500,3590,10,1,4871460,292,4.45,0.37,12,0.00,1346.00,16385.00,7200,20240214,-16.81,4810,20240516,24.53,7200,-16.81,20240214,4810,24.53,20240516,7200,-16.81,20240214,4810,24.53,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240905,160541,57,100.00,KONEX,,,N,N,N,N, ,N,5990,200,2,3.45,1474840,261,1186.36,5800,5990,5600,6650,4930,5790,5650.73,0.00,0,0,6183,5986,5793,5596,5403,5890,5500,24,860,500,3470,10,1,4871460,292,4.45,0.37,12,0.01,1346.00,16385.00,7200,20240214,-16.81,4810,20240516,24.53,7200,-16.81,20240214,4810,24.53,20240516,7200,-16.81,20240214,4810,24.53,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240905,150549,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-190,5,-3.28,163450,29,131.82,5800,5800,5600,6650,4930,5790,5636.21,0.00,0,0,6183,5986,5793,5596,5403,5890,5500,24,860,500,3470,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240905,140546,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-190,5,-3.28,163450,29,131.82,5800,5800,5600,6650,4930,5790,5636.21,0.00,0,0,6183,5986,5793,5596,5403,5890,5500,24,860,500,3470,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240905,130550,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-190,5,-3.28,163450,29,131.82,5800,5800,5600,6650,4930,5790,5636.21,0.00,0,0,6183,5986,5793,5596,5403,5890,5500,24,860,500,3470,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240905,120545,57,100.00,KONEX,,,N,N,N,N, ,N,5800,10,2,0.17,5800,1,4.55,5800,5800,5800,6650,4930,5790,5800.00,0.00,0,0,6183,5986,5793,5596,5403,5890,5500,24,860,500,3470,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240905,110542,57,100.00,KONEX,,,N,N,N,N, ,N,5800,10,2,0.17,5800,1,4.55,5800,5800,5800,6650,4930,5790,5800.00,0.00,0,0,6183,5986,5793,5596,5403,5890,5500,24,860,500,3470,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240905,100544,57,100.00,KONEX,,,N,N,N,N, ,N,5800,10,2,0.17,5800,1,4.55,5800,5800,5800,6650,4930,5790,5800.00,0.00,0,0,6183,5986,5793,5596,5403,5890,5500,24,860,500,3470,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240905,090548,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,6183,5986,5793,5596,5403,5890,5500,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240904,160536,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,125780,22,146.67,5800,5990,5600,6650,4930,5790,5717.27,0.00,0,0,6196,5992,5796,5592,5396,5895,5495,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240904,150540,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,125780,22,146.67,5800,5990,5600,6650,4930,5790,5717.27,0.00,0,0,6196,5992,5796,5592,5396,5895,5495,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240904,140542,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-190,5,-3.28,119990,21,140.00,5800,5990,5600,6650,4930,5790,5713.81,0.00,0,0,6196,5992,5796,5592,5396,5895,5495,24,860,500,3470,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240904,130541,57,100.00,KONEX,,,N,N,N,N, ,N,5990,200,2,3.45,63990,11,73.33,5800,5990,5800,6650,4930,5790,5817.27,0.00,0,0,6196,5992,5796,5592,5396,5895,5495,24,860,500,3470,10,1,4871460,292,4.45,0.37,12,0.00,1346.00,16385.00,7200,20240214,-16.81,4810,20240516,24.53,7200,-16.81,20240214,4810,24.53,20240516,7200,-16.81,20240214,4810,24.53,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240904,120538,57,100.00,KONEX,,,N,N,N,N, ,N,5990,200,2,3.45,63990,11,73.33,5800,5990,5800,6650,4930,5790,5817.27,0.00,0,0,6196,5992,5796,5592,5396,5895,5495,24,860,500,3470,10,1,4871460,292,4.45,0.37,12,0.00,1346.00,16385.00,7200,20240214,-16.81,4810,20240516,24.53,7200,-16.81,20240214,4810,24.53,20240516,7200,-16.81,20240214,4810,24.53,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240904,110537,57,100.00,KONEX,,,N,N,N,N, ,N,5990,200,2,3.45,63990,11,73.33,5800,5990,5800,6650,4930,5790,5817.27,0.00,0,0,6196,5992,5796,5592,5396,5895,5495,24,860,500,3470,10,1,4871460,292,4.45,0.37,12,0.00,1346.00,16385.00,7200,20240214,-16.81,4810,20240516,24.53,7200,-16.81,20240214,4810,24.53,20240516,7200,-16.81,20240214,4810,24.53,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240904,100540,57,100.00,KONEX,,,N,N,N,N, ,N,5990,200,2,3.45,63990,11,73.33,5800,5990,5800,6650,4930,5790,5817.27,0.00,0,0,6196,5992,5796,5592,5396,5895,5495,24,860,500,3470,10,1,4871460,292,4.45,0.37,12,0.00,1346.00,16385.00,7200,20240214,-16.81,4810,20240516,24.53,7200,-16.81,20240214,4810,24.53,20240516,7200,-16.81,20240214,4810,24.53,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240904,090539,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,6196,5992,5796,5592,5396,5895,5495,24,860,500,3470,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240903,160532,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-60,5,-1.03,84990,15,22.06,6000,6000,5600,6720,4980,5850,5666.00,0.00,0,0,6050,5950,5800,5700,5550,6000,5750,24,870,500,3510,10,1,4871460,282,4.30,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.58,4810,20240516,20.37,7200,-19.58,20240214,4810,20.37,20240516,7200,-19.58,20240214,4810,20.37,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240903,150537,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-250,5,-4.27,79200,14,20.59,6000,6000,5600,6720,4980,5850,5657.14,0.00,0,0,6050,5950,5800,5700,5550,6000,5750,24,870,500,3510,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240903,140538,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-250,5,-4.27,67800,12,17.65,6000,6000,5600,6720,4980,5850,5650.00,0.00,0,0,6050,5950,5800,5700,5550,6000,5750,24,870,500,3510,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4810,20240516,16.42,7200,-22.22,20240214,4810,16.42,20240516,7200,-22.22,20240214,4810,16.42,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240903,130537,57,100.00,KONEX,,,N,N,N,N, ,N,6000,150,2,2.56,6000,1,1.47,6000,6000,6000,6720,4980,5850,6000.00,0.00,0,0,6050,5950,5800,5700,5550,6000,5750,24,870,500,3510,10,1,4871460,292,4.46,0.37,12,0.00,1346.00,16385.00,7200,20240214,-16.67,4810,20240516,24.74,7200,-16.67,20240214,4810,24.74,20240516,7200,-16.67,20240214,4810,24.74,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240903,120530,57,100.00,KONEX,,,N,N,N,N, ,N,6000,150,2,2.56,6000,1,1.47,6000,6000,6000,6720,4980,5850,6000.00,0.00,0,0,6050,5950,5800,5700,5550,6000,5750,24,870,500,3510,10,1,4871460,292,4.46,0.37,12,0.00,1346.00,16385.00,7200,20240214,-16.67,4810,20240516,24.74,7200,-16.67,20240214,4810,24.74,20240516,7200,-16.67,20240214,4810,24.74,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240903,110528,57,100.00,KONEX,,,N,N,N,N, ,N,6000,150,2,2.56,6000,1,1.47,6000,6000,6000,6720,4980,5850,6000.00,0.00,0,0,6050,5950,5800,5700,5550,6000,5750,24,870,500,3510,10,1,4871460,292,4.46,0.37,12,0.00,1346.00,16385.00,7200,20240214,-16.67,4810,20240516,24.74,7200,-16.67,20240214,4810,24.74,20240516,7200,-16.67,20240214,4810,24.74,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240903,100529,57,100.00,KONEX,,,N,N,N,N, ,N,6000,150,2,2.56,6000,1,1.47,6000,6000,6000,6720,4980,5850,6000.00,0.00,0,0,6050,5950,5800,5700,5550,6000,5750,24,870,500,3510,10,1,4871460,292,4.46,0.37,12,0.00,1346.00,16385.00,7200,20240214,-16.67,4810,20240516,24.74,7200,-16.67,20240214,4810,24.74,20240516,7200,-16.67,20240214,4810,24.74,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240903,090530,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,6720,4980,5850,0.00,0.00,0,0,6050,5950,5800,5700,5550,6000,5750,24,870,500,3510,10,1,4871460,285,4.35,0.36,12,0.00,1346.00,16385.00,7200,20240214,-18.75,4810,20240516,21.62,7200,-18.75,20240214,4810,21.62,20240516,7200,-18.75,20240214,4810,21.62,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240902,160526,57,100.00,KONEX,,,N,N,N,N, ,N,5850,50,2,0.86,385200,68,1700.00,5660,5900,5650,6670,4930,5800,5664.71,0.00,0,0,6066,5932,5866,5732,5666,5900,5700,24,870,500,3480,10,1,4871460,285,4.35,0.36,12,0.00,1346.00,16385.00,7200,20240214,-18.75,4810,20240516,21.62,7200,-18.75,20240214,4810,21.62,20240516,7200,-18.75,20240214,4810,21.62,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240902,150534,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-140,5,-2.41,96700,17,425.00,5660,5900,5660,6670,4930,5800,5688.24,0.00,0,0,6066,5932,5866,5732,5666,5900,5700,24,870,500,3480,10,1,4871460,276,4.21,0.35,12,0.00,1346.00,16385.00,7200,20240214,-21.39,4810,20240516,17.67,7200,-21.39,20240214,4810,17.67,20240516,7200,-21.39,20240214,4810,17.67,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240902,140533,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-140,5,-2.41,96700,17,425.00,5660,5900,5660,6670,4930,5800,5688.24,0.00,0,0,6066,5932,5866,5732,5666,5900,5700,24,870,500,3480,10,1,4871460,276,4.21,0.35,12,0.00,1346.00,16385.00,7200,20240214,-21.39,4810,20240516,17.67,7200,-21.39,20240214,4810,17.67,20240516,7200,-21.39,20240214,4810,17.67,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240902,130529,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-140,5,-2.41,85140,15,375.00,5660,5900,5660,6670,4930,5800,5676.00,0.00,0,0,6066,5932,5866,5732,5666,5900,5700,24,870,500,3480,10,1,4871460,276,4.21,0.35,12,0.00,1346.00,16385.00,7200,20240214,-21.39,4810,20240516,17.67,7200,-21.39,20240214,4810,17.67,20240516,7200,-21.39,20240214,4810,17.67,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240902,120533,57,100.00,KONEX,,,N,N,N,N, ,N,5900,100,2,1.72,79480,14,350.00,5660,5900,5660,6670,4930,5800,5677.14,0.00,0,0,6066,5932,5866,5732,5666,5900,5700,24,870,500,3480,10,1,4871460,287,4.38,0.36,12,0.00,1346.00,16385.00,7200,20240214,-18.06,4810,20240516,22.66,7200,-18.06,20240214,4810,22.66,20240516,7200,-18.06,20240214,4810,22.66,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240902,110529,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-140,5,-2.41,73580,13,325.00,5660,5660,5660,6670,4930,5800,5660.00,0.00,0,0,6066,5932,5866,5732,5666,5900,5700,24,870,500,3480,10,1,4871460,276,4.21,0.35,12,0.00,1346.00,16385.00,7200,20240214,-21.39,4810,20240516,17.67,7200,-21.39,20240214,4810,17.67,20240516,7200,-21.39,20240214,4810,17.67,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240902,100527,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,6066,5932,5866,5732,5666,5900,5700,24,870,500,3480,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20240902,090523,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,6066,5932,5866,5732,5666,5900,5700,24,870,500,3480,10,1,4871460,283,4.31,0.35,12,0.00,1346.00,16385.00,7200,20240214,-19.44,4810,20240516,20.58,7200,-19.44,20240214,4810,20.58,20240516,7200,-19.44,20240214,4810,20.58,20240516,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N