KissMeData/086220/price/prices-20240601.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
20240628,160718,57,100.00,KONEX,,,N,N,N,N, ,N,3080,90,2,3.01,1909390,650,546.22,2995,3100,2900,3435,2545,2990,2937.52,0.00,0,0,3196,3092,2996,2892,2796,3145,2945,53,445,500,1790,5,1,10573865,326,57.04,1.82,12,0.01,54.00,1694.00,3800,20240619,-18.95,1825,20230915,68.77,3800,-18.95,20240619,2400,28.33,20240216,3800,-18.95,20240619,1825,68.77,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240628,150729,57,100.00,KONEX,,,N,N,N,N, ,N,3000,10,2,0.33,1851110,631,530.25,2995,3100,2900,3435,2545,2990,2933.61,0.00,0,0,3196,3092,2996,2892,2796,3145,2945,53,445,500,1790,5,1,10573865,317,55.56,1.77,12,0.01,54.00,1694.00,3800,20240619,-21.05,1825,20230915,64.38,3800,-21.05,20240619,2400,25.00,20240216,3800,-21.05,20240619,1825,64.38,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240628,140729,57,100.00,KONEX,,,N,N,N,N, ,N,2905,-85,5,-2.84,1206610,409,343.70,2995,3100,2900,3435,2545,2990,2950.15,0.00,0,0,3196,3092,2996,2892,2796,3145,2945,53,445,500,1790,5,1,10573865,307,53.80,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.55,1825,20230915,59.18,3800,-23.55,20240619,2400,21.04,20240216,3800,-23.55,20240619,1825,59.18,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240628,130728,57,100.00,KONEX,,,N,N,N,N, ,N,3100,110,2,3.68,916110,309,259.66,2995,3100,2900,3435,2545,2990,2964.76,0.00,0,0,3196,3092,2996,2892,2796,3145,2945,53,445,500,1790,5,1,10573865,328,57.41,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.42,1825,20230915,69.86,3800,-18.42,20240619,2400,29.17,20240216,3800,-18.42,20240619,1825,69.86,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240628,120728,57,100.00,KONEX,,,N,N,N,N, ,N,3100,110,2,3.68,916110,309,259.66,2995,3100,2900,3435,2545,2990,2964.76,0.00,0,0,3196,3092,2996,2892,2796,3145,2945,53,445,500,1790,5,1,10573865,328,57.41,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.42,1825,20230915,69.86,3800,-18.42,20240619,2400,29.17,20240216,3800,-18.42,20240619,1825,69.86,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240628,110716,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,623010,208,174.79,2995,3000,2995,3435,2545,2990,2995.24,0.00,0,0,3196,3092,2996,2892,2796,3145,2945,53,445,500,1790,5,1,10573865,317,55.46,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.18,1825,20230915,64.11,3800,-21.18,20240619,2400,24.79,20240216,3800,-21.18,20240619,1825,64.11,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240628,100713,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,293510,98,82.35,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,3196,3092,2996,2892,2796,3145,2945,53,445,500,1790,5,1,10573865,317,55.46,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.18,1825,20230915,64.11,3800,-21.18,20240619,2400,24.79,20240216,3800,-21.18,20240619,1825,64.11,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240628,090714,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,14975,5,4.20,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,3196,3092,2996,2892,2796,3145,2945,53,445,500,1790,5,1,10573865,317,55.46,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.18,1825,20230915,64.11,3800,-21.18,20240619,2400,24.79,20240216,3800,-21.18,20240619,1825,64.11,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240627,160709,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,348180,119,112.26,2900,3100,2900,3435,2545,2990,2925.88,0.00,0,0,3396,3192,2976,2772,2556,3085,2665,53,445,500,1790,5,1,10573865,316,55.37,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.32,1818,20230621,64.47,3800,-21.32,20240619,2400,24.58,20240216,3800,-21.32,20240619,1825,63.84,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240627,150715,57,100.00,KONEX,,,N,N,N,N, ,N,3000,10,2,0.33,345190,118,111.32,2900,3100,2900,3435,2545,2990,2925.34,0.00,0,0,3396,3192,2976,2772,2556,3085,2665,53,445,500,1790,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.05,1818,20230621,65.02,3800,-21.05,20240619,2400,25.00,20240216,3800,-21.05,20240619,1825,64.38,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240627,140712,57,100.00,KONEX,,,N,N,N,N, ,N,3090,100,2,3.34,39990,13,12.26,2900,3100,2900,3435,2545,2990,3076.15,0.00,0,0,3396,3192,2976,2772,2556,3085,2665,53,445,500,1790,5,1,10573865,327,57.22,1.82,12,0.00,54.00,1694.00,3800,20240619,-18.68,1818,20230621,69.97,3800,-18.68,20240619,2400,28.75,20240216,3800,-18.68,20240619,1825,69.32,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240627,130712,57,100.00,KONEX,,,N,N,N,N, ,N,3090,100,2,3.34,39990,13,12.26,2900,3100,2900,3435,2545,2990,3076.15,0.00,0,0,3396,3192,2976,2772,2556,3085,2665,53,445,500,1790,5,1,10573865,327,57.22,1.82,12,0.00,54.00,1694.00,3800,20240619,-18.68,1818,20230621,69.97,3800,-18.68,20240619,2400,28.75,20240216,3800,-18.68,20240619,1825,69.32,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240627,120714,57,100.00,KONEX,,,N,N,N,N, ,N,3100,110,2,3.68,6000,2,1.89,2900,3100,2900,3435,2545,2990,3000.00,0.00,0,0,3396,3192,2976,2772,2556,3085,2665,53,445,500,1790,5,1,10573865,328,57.41,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.42,1818,20230621,70.52,3800,-18.42,20240619,2400,29.17,20240216,3800,-18.42,20240619,1825,69.86,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240627,110714,57,100.00,KONEX,,,N,N,N,N, ,N,3100,110,2,3.68,6000,2,1.89,2900,3100,2900,3435,2545,2990,3000.00,0.00,0,0,3396,3192,2976,2772,2556,3085,2665,53,445,500,1790,5,1,10573865,328,57.41,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.42,1818,20230621,70.52,3800,-18.42,20240619,2400,29.17,20240216,3800,-18.42,20240619,1825,69.86,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240627,100713,57,100.00,KONEX,,,N,N,N,N, ,N,3100,110,2,3.68,6000,2,1.89,2900,3100,2900,3435,2545,2990,3000.00,0.00,0,0,3396,3192,2976,2772,2556,3085,2665,53,445,500,1790,5,1,10573865,328,57.41,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.42,1818,20230621,70.52,3800,-18.42,20240619,2400,29.17,20240216,3800,-18.42,20240619,1825,69.86,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240627,090713,57,100.00,KONEX,,,N,N,N,N, ,N,3100,110,2,3.68,6000,2,1.89,2900,3100,2900,3435,2545,2990,3000.00,0.00,0,0,3396,3192,2976,2772,2556,3085,2665,53,445,500,1790,5,1,10573865,328,57.41,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.42,1818,20230621,70.52,3800,-18.42,20240619,2400,29.17,20240216,3800,-18.42,20240619,1825,69.86,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240626,160711,57,100.00,KONEX,,,N,N,N,N, ,N,2990,70,2,2.40,312995,106,17.24,3000,3180,2760,3355,2485,2920,2952.78,0.00,0,0,3580,3250,3070,2740,2560,3160,2650,53,435,500,1750,5,1,10573865,316,55.37,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.32,1818,20230621,64.47,3800,-21.32,20240619,2400,24.58,20240216,3800,-21.32,20240619,1825,63.84,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240626,150713,57,100.00,KONEX,,,N,N,N,N, ,N,3000,80,2,2.74,202220,69,11.22,3000,3180,2760,3355,2485,2920,2930.72,0.00,0,0,3580,3250,3070,2740,2560,3160,2650,53,435,500,1750,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.05,1818,20230621,65.02,3800,-21.05,20240619,2400,25.00,20240216,3800,-21.05,20240619,1825,64.38,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240626,140711,57,100.00,KONEX,,,N,N,N,N, ,N,3000,80,2,2.74,202220,69,11.22,3000,3180,2760,3355,2485,2920,2930.72,0.00,0,0,3580,3250,3070,2740,2560,3160,2650,53,435,500,1750,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.05,1818,20230621,65.02,3800,-21.05,20240619,2400,25.00,20240216,3800,-21.05,20240619,1825,64.38,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240626,130713,57,100.00,KONEX,,,N,N,N,N, ,N,3000,80,2,2.74,202220,69,11.22,3000,3180,2760,3355,2485,2920,2930.72,0.00,0,0,3580,3250,3070,2740,2560,3160,2650,53,435,500,1750,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.05,1818,20230621,65.02,3800,-21.05,20240619,2400,25.00,20240216,3800,-21.05,20240619,1825,64.38,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240626,120712,57,100.00,KONEX,,,N,N,N,N, ,N,3000,80,2,2.74,202220,69,11.22,3000,3180,2760,3355,2485,2920,2930.72,0.00,0,0,3580,3250,3070,2740,2560,3160,2650,53,435,500,1750,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.05,1818,20230621,65.02,3800,-21.05,20240619,2400,25.00,20240216,3800,-21.05,20240619,1825,64.38,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240626,110712,57,100.00,KONEX,,,N,N,N,N, ,N,3000,80,2,2.74,202220,69,11.22,3000,3180,2760,3355,2485,2920,2930.72,0.00,0,0,3580,3250,3070,2740,2560,3160,2650,53,435,500,1750,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.05,1818,20230621,65.02,3800,-21.05,20240619,2400,25.00,20240216,3800,-21.05,20240619,1825,64.38,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240626,100711,57,100.00,KONEX,,,N,N,N,N, ,N,3000,80,2,2.74,202220,69,11.22,3000,3180,2760,3355,2485,2920,2930.72,0.00,0,0,3580,3250,3070,2740,2560,3160,2650,53,435,500,1750,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.05,1818,20230621,65.02,3800,-21.05,20240619,2400,25.00,20240216,3800,-21.05,20240619,1825,64.38,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240626,090712,57,100.00,KONEX,,,N,N,N,N, ,N,3180,260,2,8.90,63180,21,3.41,3000,3180,3000,3355,2485,2920,3008.57,0.00,0,0,3580,3250,3070,2740,2560,3160,2650,53,435,500,1750,5,1,10573865,336,58.89,1.88,12,0.00,54.00,1694.00,3800,20240619,-16.32,1818,20230621,74.92,3800,-16.32,20240619,2400,32.50,20240216,3800,-16.32,20240619,1825,74.25,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240625,160710,57,100.00,KONEX,,,N,N,N,N, ,N,2920,-475,5,-13.99,1806650,615,61500.00,3400,3400,2890,3900,2890,3395,2937.64,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,53,505,500,2030,5,1,10573865,309,54.07,1.72,12,0.01,54.00,1694.00,3800,20240619,-23.16,1818,20230621,60.62,3800,-23.16,20240619,2400,21.67,20240216,3800,-23.16,20240619,1825,60.00,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240625,150707,57,100.00,KONEX,,,N,N,N,N, ,N,3095,-300,5,-8.84,1137970,386,38600.00,3400,3400,2890,3900,2890,3395,2948.11,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,53,505,500,2030,5,1,10573865,327,57.31,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.55,1818,20230621,70.24,3800,-18.55,20240619,2400,28.96,20240216,3800,-18.55,20240619,1825,69.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240625,140711,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-395,5,-11.63,1134875,385,38500.00,3400,3400,2890,3900,2890,3395,2947.73,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,53,505,500,2030,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-21.05,1818,20230621,65.02,3800,-21.05,20240619,2400,25.00,20240216,3800,-21.05,20240619,1825,64.38,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240625,130712,57,100.00,KONEX,,,N,N,N,N, ,N,3150,-245,5,-7.22,1125780,382,38200.00,3400,3400,2890,3900,2890,3395,2947.07,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,53,505,500,2030,5,1,10573865,333,58.33,1.86,12,0.00,54.00,1694.00,3800,20240619,-17.11,1818,20230621,73.27,3800,-17.11,20240619,2400,31.25,20240216,3800,-17.11,20240619,1825,72.60,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240625,120714,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-295,5,-8.69,1039490,354,35400.00,3400,3400,2890,3900,2890,3395,2936.41,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,53,505,500,2030,5,1,10573865,328,57.41,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.42,1818,20230621,70.52,3800,-18.42,20240619,2400,29.17,20240216,3800,-18.42,20240619,1825,69.86,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240625,110713,57,100.00,KONEX,,,N,N,N,N, ,N,3400,5,2,0.15,3400,1,100.00,3400,3400,3400,3900,2890,3395,3400.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,53,505,500,2030,5,1,10573865,360,62.96,2.01,12,0.00,54.00,1694.00,3800,20240619,-10.53,1818,20230621,87.02,3800,-10.53,20240619,2400,41.67,20240216,3800,-10.53,20240619,1825,86.30,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240625,100710,57,100.00,KONEX,,,N,N,N,N, ,N,3400,5,2,0.15,3400,1,100.00,3400,3400,3400,3900,2890,3395,3400.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,53,505,500,2030,5,1,10573865,360,62.96,2.01,12,0.00,54.00,1694.00,3800,20240619,-10.53,1818,20230621,87.02,3800,-10.53,20240619,2400,41.67,20240216,3800,-10.53,20240619,1825,86.30,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240625,090711,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,53,505,500,2030,5,1,10573865,359,62.87,2.00,12,0.00,54.00,1694.00,3800,20240619,-10.66,1818,20230621,86.74,3800,-10.66,20240619,2400,41.46,20240216,3800,-10.66,20240619,1825,86.03,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240624,160708,57,100.00,KONEX,,,N,N,N,N, ,N,3395,60,2,1.80,3395,1,33.33,3395,3395,3395,3835,2835,3335,3395.00,0.00,0,0,3491,3412,3256,3177,3021,3452,3217,53,500,500,2000,5,1,10573865,359,62.87,2.00,12,0.00,54.00,1694.00,3800,20240619,-10.66,1818,20230621,86.74,3800,-10.66,20240619,2400,41.46,20240216,3800,-10.66,20240619,1825,86.03,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240624,150709,57,100.00,KONEX,,,N,N,N,N, ,N,3335,0,3,0.00,0,0,0.00,0,0,0,3835,2835,3335,0.00,0.00,0,0,3491,3412,3256,3177,3021,3452,3217,53,500,500,2000,5,1,10573865,353,61.76,1.97,12,0.00,54.00,1694.00,3800,20240619,-12.24,1818,20230621,83.44,3800,-12.24,20240619,2400,38.96,20240216,3800,-12.24,20240619,1825,82.74,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240624,140710,57,100.00,KONEX,,,N,N,N,N, ,N,3335,0,3,0.00,0,0,0.00,0,0,0,3835,2835,3335,0.00,0.00,0,0,3491,3412,3256,3177,3021,3452,3217,53,500,500,2000,5,1,10573865,353,61.76,1.97,12,0.00,54.00,1694.00,3800,20240619,-12.24,1818,20230621,83.44,3800,-12.24,20240619,2400,38.96,20240216,3800,-12.24,20240619,1825,82.74,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240624,130707,57,100.00,KONEX,,,N,N,N,N, ,N,3335,0,3,0.00,0,0,0.00,0,0,0,3835,2835,3335,0.00,0.00,0,0,3491,3412,3256,3177,3021,3452,3217,53,500,500,2000,5,1,10573865,353,61.76,1.97,12,0.00,54.00,1694.00,3800,20240619,-12.24,1818,20230621,83.44,3800,-12.24,20240619,2400,38.96,20240216,3800,-12.24,20240619,1825,82.74,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240624,120708,57,100.00,KONEX,,,N,N,N,N, ,N,3335,0,3,0.00,0,0,0.00,0,0,0,3835,2835,3335,0.00,0.00,0,0,3491,3412,3256,3177,3021,3452,3217,53,500,500,2000,5,1,10573865,353,61.76,1.97,12,0.00,54.00,1694.00,3800,20240619,-12.24,1818,20230621,83.44,3800,-12.24,20240619,2400,38.96,20240216,3800,-12.24,20240619,1825,82.74,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240624,110711,57,100.00,KONEX,,,N,N,N,N, ,N,3335,0,3,0.00,0,0,0.00,0,0,0,3835,2835,3335,0.00,0.00,0,0,3491,3412,3256,3177,3021,3452,3217,53,500,500,2000,5,1,10573865,353,61.76,1.97,12,0.00,54.00,1694.00,3800,20240619,-12.24,1818,20230621,83.44,3800,-12.24,20240619,2400,38.96,20240216,3800,-12.24,20240619,1825,82.74,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240624,100708,57,100.00,KONEX,,,N,N,N,N, ,N,3335,0,3,0.00,0,0,0.00,0,0,0,3835,2835,3335,0.00,0.00,0,0,3491,3412,3256,3177,3021,3452,3217,53,500,500,2000,5,1,10573865,353,61.76,1.97,12,0.00,54.00,1694.00,3800,20240619,-12.24,1818,20230621,83.44,3800,-12.24,20240619,2400,38.96,20240216,3800,-12.24,20240619,1825,82.74,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240624,090709,57,100.00,KONEX,,,N,N,N,N, ,N,3335,0,3,0.00,0,0,0.00,0,0,0,3835,2835,3335,0.00,0.00,0,0,3491,3412,3256,3177,3021,3452,3217,53,500,500,2000,5,1,10573865,353,61.76,1.97,12,0.00,54.00,1694.00,3800,20240619,-12.24,1818,20230621,83.44,3800,-12.24,20240619,2400,38.96,20240216,3800,-12.24,20240619,1825,82.74,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240621,160646,57,100.00,KONEX,,,N,N,N,N, ,N,3335,50,2,1.52,9770,3,0.41,3100,3335,3100,3775,2795,3285,3256.67,0.00,0,0,3958,3621,3363,3026,2768,3492,2897,53,490,500,1970,5,1,10573865,353,61.76,1.97,12,0.00,54.00,1694.00,3800,20240619,-12.24,1818,20230621,83.44,3800,-12.24,20240619,2400,38.96,20240216,3800,-12.24,20240619,1818,83.44,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240621,150644,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-185,5,-5.63,3100,1,0.14,3100,3100,3100,3775,2795,3285,3100.00,0.00,0,0,3958,3621,3363,3026,2768,3492,2897,53,490,500,1970,5,1,10573865,328,57.41,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.42,1818,20230621,70.52,3800,-18.42,20240619,2400,29.17,20240216,3800,-18.42,20240619,1818,70.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240621,140645,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-185,5,-5.63,3100,1,0.14,3100,3100,3100,3775,2795,3285,3100.00,0.00,0,0,3958,3621,3363,3026,2768,3492,2897,53,490,500,1970,5,1,10573865,328,57.41,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.42,1818,20230621,70.52,3800,-18.42,20240619,2400,29.17,20240216,3800,-18.42,20240619,1818,70.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240621,130647,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-185,5,-5.63,3100,1,0.14,3100,3100,3100,3775,2795,3285,3100.00,0.00,0,0,3958,3621,3363,3026,2768,3492,2897,53,490,500,1970,5,1,10573865,328,57.41,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.42,1818,20230621,70.52,3800,-18.42,20240619,2400,29.17,20240216,3800,-18.42,20240619,1818,70.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240621,120649,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-185,5,-5.63,3100,1,0.14,3100,3100,3100,3775,2795,3285,3100.00,0.00,0,0,3958,3621,3363,3026,2768,3492,2897,53,490,500,1970,5,1,10573865,328,57.41,1.83,12,0.00,54.00,1694.00,3800,20240619,-18.42,1818,20230621,70.52,3800,-18.42,20240619,2400,29.17,20240216,3800,-18.42,20240619,1818,70.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240621,110646,57,100.00,KONEX,,,N,N,N,N, ,N,3285,0,3,0.00,0,0,0.00,0,0,0,3775,2795,3285,0.00,0.00,0,0,3958,3621,3363,3026,2768,3492,2897,53,490,500,1970,5,1,10573865,347,60.83,1.94,12,0.00,54.00,1694.00,3800,20240619,-13.55,1818,20230621,80.69,3800,-13.55,20240619,2400,36.88,20240216,3800,-13.55,20240619,1818,80.69,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240621,100645,57,100.00,KONEX,,,N,N,N,N, ,N,3285,0,3,0.00,0,0,0.00,0,0,0,3775,2795,3285,0.00,0.00,0,0,3958,3621,3363,3026,2768,3492,2897,53,490,500,1970,5,1,10573865,347,60.83,1.94,12,0.00,54.00,1694.00,3800,20240619,-13.55,1818,20230621,80.69,3800,-13.55,20240619,2400,36.88,20240216,3800,-13.55,20240619,1818,80.69,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240621,090648,57,100.00,KONEX,,,N,N,N,N, ,N,3285,0,3,0.00,0,0,0.00,0,0,0,3775,2795,3285,0.00,0.00,0,0,3958,3621,3363,3026,2768,3492,2897,53,490,500,1970,5,1,10573865,347,60.83,1.94,12,0.00,54.00,1694.00,3800,20240619,-13.55,1818,20230621,80.69,3800,-13.55,20240619,2400,36.88,20240216,3800,-13.55,20240619,1818,80.69,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240620,160643,57,100.00,KONEX,,,N,N,N,N, ,N,3285,-170,5,-4.92,2305960,733,210.63,3700,3700,3105,3970,2940,3455,3145.92,0.00,0,0,3951,3702,3551,3302,3151,3627,3227,53,515,500,2070,5,1,10573865,347,60.83,1.94,12,0.01,54.00,1694.00,3800,20240619,-13.55,1818,20230621,80.69,3800,-13.55,20240619,2400,36.88,20240216,3800,-13.55,20240619,1818,80.69,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240620,150644,57,100.00,KONEX,,,N,N,N,N, ,N,3105,-350,5,-10.13,2299390,731,210.06,3700,3700,3105,3970,2940,3455,3145.54,0.00,0,0,3951,3702,3551,3302,3151,3627,3227,53,515,500,2070,5,1,10573865,328,57.50,1.83,12,0.01,54.00,1694.00,3800,20240619,-18.29,1818,20230621,70.79,3800,-18.29,20240619,2400,29.37,20240216,3800,-18.29,20240619,1818,70.79,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240620,140645,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-155,5,-4.49,287030,84,24.14,3700,3700,3300,3970,2940,3455,3417.02,0.00,0,0,3951,3702,3551,3302,3151,3627,3227,53,515,500,2070,5,1,10573865,349,61.11,1.95,12,0.00,54.00,1694.00,3800,20240619,-13.16,1818,20230621,81.52,3800,-13.16,20240619,2400,37.50,20240216,3800,-13.16,20240619,1818,81.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240620,130645,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-155,5,-4.49,287030,84,24.14,3700,3700,3300,3970,2940,3455,3417.02,0.00,0,0,3951,3702,3551,3302,3151,3627,3227,53,515,500,2070,5,1,10573865,349,61.11,1.95,12,0.00,54.00,1694.00,3800,20240619,-13.16,1818,20230621,81.52,3800,-13.16,20240619,2400,37.50,20240216,3800,-13.16,20240619,1818,81.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240620,120644,57,100.00,KONEX,,,N,N,N,N, ,N,3680,225,2,6.51,213380,62,17.82,3700,3700,3400,3970,2940,3455,3441.61,0.00,0,0,3951,3702,3551,3302,3151,3627,3227,53,515,500,2070,5,1,10573865,389,68.15,2.17,12,0.00,54.00,1694.00,3800,20240619,-3.16,1818,20230621,102.42,3800,-3.16,20240619,2400,53.33,20240216,3800,-3.16,20240619,1818,102.42,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240620,110646,57,100.00,KONEX,,,N,N,N,N, ,N,3700,245,2,7.09,3700,1,0.29,3700,3700,3700,3970,2940,3455,3700.00,0.00,0,0,3951,3702,3551,3302,3151,3627,3227,53,515,500,2070,5,1,10573865,391,68.52,2.18,12,0.00,54.00,1694.00,3800,20240619,-2.63,1818,20230621,103.52,3800,-2.63,20240619,2400,54.17,20240216,3800,-2.63,20240619,1818,103.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240620,100645,57,100.00,KONEX,,,N,N,N,N, ,N,3700,245,2,7.09,3700,1,0.29,3700,3700,3700,3970,2940,3455,3700.00,0.00,0,0,3951,3702,3551,3302,3151,3627,3227,53,515,500,2070,5,1,10573865,391,68.52,2.18,12,0.00,54.00,1694.00,3800,20240619,-2.63,1818,20230621,103.52,3800,-2.63,20240619,2400,54.17,20240216,3800,-2.63,20240619,1818,103.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240620,090651,57,100.00,KONEX,,,N,N,N,N, ,N,3700,245,2,7.09,3700,1,0.29,3700,3700,3700,3970,2940,3455,3700.00,0.00,0,0,3951,3702,3551,3302,3151,3627,3227,53,515,500,2070,5,1,10573865,391,68.52,2.18,12,0.00,54.00,1694.00,3800,20240619,-2.63,1818,20230621,103.52,3800,-2.63,20240619,2400,54.17,20240216,3800,-2.63,20240619,1818,103.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240619,160642,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3455,95,2,2.83,1226250,348,221.66,3500,3800,3400,3860,2860,3360,3523.71,0.00,0,0,3503,3431,3328,3256,3153,3380,3205,53,500,500,2010,5,1,10573865,365,63.98,2.04,12,0.00,54.00,1694.00,3800,20240619,-9.08,1818,20230621,90.04,3800,-9.08,20240619,2400,43.96,20240216,3800,-9.08,20240619,1818,90.04,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240619,150640,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3595,235,2,6.99,1222795,347,221.02,3500,3800,3400,3860,2860,3360,3523.90,0.00,0,0,3503,3431,3328,3256,3153,3380,3205,53,500,500,2010,5,1,10573865,380,66.57,2.12,12,0.00,54.00,1694.00,3800,20240619,-5.39,1818,20230621,97.74,3800,-5.39,20240619,2400,49.79,20240216,3800,-5.39,20240619,1818,97.74,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240619,140646,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3600,240,2,7.14,896845,255,162.42,3500,3800,3400,3860,2860,3360,3517.04,0.00,0,0,3503,3431,3328,3256,3153,3380,3205,53,500,500,2010,5,1,10573865,381,66.67,2.13,12,0.00,54.00,1694.00,3800,20240619,-5.26,1818,20230621,98.02,3800,-5.26,20240619,2400,50.00,20240216,3800,-5.26,20240619,1818,98.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240619,130639,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3600,240,2,7.14,896845,255,162.42,3500,3800,3400,3860,2860,3360,3517.04,0.00,0,0,3503,3431,3328,3256,3153,3380,3205,53,500,500,2010,5,1,10573865,381,66.67,2.13,12,0.00,54.00,1694.00,3800,20240619,-5.26,1818,20230621,98.02,3800,-5.26,20240619,2400,50.00,20240216,3800,-5.26,20240619,1818,98.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240619,120640,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3600,240,2,7.14,893245,254,161.78,3500,3800,3400,3860,2860,3360,3516.71,0.00,0,0,3503,3431,3328,3256,3153,3380,3205,53,500,500,2010,5,1,10573865,381,66.67,2.13,12,0.00,54.00,1694.00,3800,20240619,-5.26,1818,20230621,98.02,3800,-5.26,20240619,2400,50.00,20240216,3800,-5.26,20240619,1818,98.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240619,110641,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3700,340,2,10.12,221045,62,39.49,3500,3800,3400,3860,2860,3360,3565.24,0.00,0,0,3503,3431,3328,3256,3153,3380,3205,53,500,500,2010,5,1,10573865,391,68.52,2.18,12,0.00,54.00,1694.00,3800,20240619,-2.63,1818,20230621,103.52,3800,-2.63,20240619,2400,54.17,20240216,3800,-2.63,20240619,1818,103.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240619,100643,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3700,340,2,10.12,186450,52,33.12,3500,3800,3500,3860,2860,3360,3585.58,0.00,0,0,3503,3431,3328,3256,3153,3380,3205,53,500,500,2010,5,1,10573865,391,68.52,2.18,12,0.00,54.00,1694.00,3800,20240619,-2.63,1818,20230621,103.52,3800,-2.63,20240619,2400,54.17,20240216,3800,-2.63,20240619,1818,103.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240619,090650,57,100.00,KONEX,,,N,N,N,N, ,N,3360,0,3,0.00,0,0,0.00,0,0,0,3860,2860,3360,0.00,0.00,0,0,3503,3431,3328,3256,3153,3380,3205,53,500,500,2010,5,1,10573865,355,62.22,1.98,12,0.00,54.00,1694.00,3500,20240103,-4.00,1818,20230621,84.82,3500,-4.00,20240103,2400,40.00,20240216,3500,-4.00,20240103,1818,84.82,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240618,160637,57,100.00,KONEX,,,N,N,N,N, ,N,3360,60,2,1.82,508155,157,2.85,3390,3400,3225,3795,2805,3300,3236.66,0.00,0,0,3633,3466,3233,3066,2833,3550,3150,53,495,500,1980,5,1,10573865,355,62.22,1.98,12,0.00,54.00,1694.00,3500,20240103,-4.00,1818,20230621,84.82,3500,-4.00,20240103,2400,40.00,20240216,3500,-4.00,20240103,1818,84.82,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240618,150635,57,100.00,KONEX,,,N,N,N,N, ,N,3360,60,2,1.82,508155,157,2.85,3390,3400,3225,3795,2805,3300,3236.66,0.00,0,0,3633,3466,3233,3066,2833,3550,3150,53,495,500,1980,5,1,10573865,355,62.22,1.98,12,0.00,54.00,1694.00,3500,20240103,-4.00,1818,20230621,84.82,3500,-4.00,20240103,2400,40.00,20240216,3500,-4.00,20240103,1818,84.82,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240618,140638,57,100.00,KONEX,,,N,N,N,N, ,N,3365,65,2,1.97,472495,146,2.65,3390,3400,3225,3795,2805,3300,3236.27,0.00,0,0,3633,3466,3233,3066,2833,3550,3150,53,495,500,1980,5,1,10573865,356,62.31,1.99,12,0.00,54.00,1694.00,3500,20240103,-3.86,1818,20230621,85.09,3500,-3.86,20240103,2400,40.21,20240216,3500,-3.86,20240103,1818,85.09,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240618,130641,57,100.00,KONEX,,,N,N,N,N, ,N,3230,-70,5,-2.12,469130,145,2.63,3390,3400,3225,3795,2805,3300,3235.38,0.00,0,0,3633,3466,3233,3066,2833,3550,3150,53,495,500,1980,5,1,10573865,342,59.81,1.91,12,0.00,54.00,1694.00,3500,20240103,-7.71,1818,20230621,77.67,3500,-7.71,20240103,2400,34.58,20240216,3500,-7.71,20240103,1818,77.67,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240618,120642,57,100.00,KONEX,,,N,N,N,N, ,N,3390,90,2,2.73,142900,44,0.80,3390,3400,3225,3795,2805,3300,3247.73,0.00,0,0,3633,3466,3233,3066,2833,3550,3150,53,495,500,1980,5,1,10573865,358,62.78,2.00,12,0.00,54.00,1694.00,3500,20240103,-3.14,1818,20230621,86.47,3500,-3.14,20240103,2400,41.25,20240216,3500,-3.14,20240103,1818,86.47,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240618,110639,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-75,5,-2.27,139510,43,0.78,3390,3400,3225,3795,2805,3300,3244.42,0.00,0,0,3633,3466,3233,3066,2833,3550,3150,53,495,500,1980,5,1,10573865,341,59.72,1.90,12,0.00,54.00,1694.00,3500,20240103,-7.86,1818,20230621,77.39,3500,-7.86,20240103,2400,34.38,20240216,3500,-7.86,20240103,1818,77.39,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240618,100638,57,100.00,KONEX,,,N,N,N,N, ,N,3400,100,2,3.03,16960,5,0.09,3390,3400,3390,3795,2805,3300,3392.00,0.00,0,0,3633,3466,3233,3066,2833,3550,3150,53,495,500,1980,5,1,10573865,360,62.96,2.01,12,0.00,54.00,1694.00,3500,20240103,-2.86,1818,20230621,87.02,3500,-2.86,20240103,2400,41.67,20240216,3500,-2.86,20240103,1818,87.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240618,090645,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3633,3466,3233,3066,2833,3550,3150,53,495,500,1980,5,1,10573865,349,61.11,1.95,12,0.00,54.00,1694.00,3500,20240103,-5.71,1818,20230621,81.52,3500,-5.71,20240103,2400,37.50,20240216,3500,-5.71,20240103,1818,81.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240617,160634,57,100.00,KONEX,,,N,N,N,N, ,N,3300,300,2,10.00,18502165,5513,5927.96,3000,3400,3000,3450,2550,3000,3356.10,0.00,0,0,3166,3082,2916,2832,2666,3125,2875,53,450,500,1800,5,1,10573865,349,61.11,1.95,12,0.05,54.00,1694.00,3500,20240103,-5.71,1818,20230621,81.52,3500,-5.71,20240103,2400,37.50,20240216,3500,-5.71,20240103,1818,81.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240617,150638,57,100.00,KONEX,,,N,N,N,N, ,N,3300,300,2,10.00,16848865,5012,5389.25,3000,3400,3000,3450,2550,3000,3361.70,0.00,0,0,3166,3082,2916,2832,2666,3125,2875,53,450,500,1800,5,1,10573865,349,61.11,1.95,12,0.05,54.00,1694.00,3500,20240103,-5.71,1818,20230621,81.52,3500,-5.71,20240103,2400,37.50,20240216,3500,-5.71,20240103,1818,81.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240617,140631,57,100.00,KONEX,,,N,N,N,N, ,N,3300,300,2,10.00,15246170,4505,4844.09,3000,3400,3000,3450,2550,3000,3384.28,0.00,0,0,3166,3082,2916,2832,2666,3125,2875,53,450,500,1800,5,1,10573865,349,61.11,1.95,12,0.04,54.00,1694.00,3500,20240103,-5.71,1818,20230621,81.52,3500,-5.71,20240103,2400,37.50,20240216,3500,-5.71,20240103,1818,81.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240617,130632,57,100.00,KONEX,,,N,N,N,N, ,N,3300,300,2,10.00,15246170,4505,4844.09,3000,3400,3000,3450,2550,3000,3384.28,0.00,0,0,3166,3082,2916,2832,2666,3125,2875,53,450,500,1800,5,1,10573865,349,61.11,1.95,12,0.04,54.00,1694.00,3500,20240103,-5.71,1818,20230621,81.52,3500,-5.71,20240103,2400,37.50,20240216,3500,-5.71,20240103,1818,81.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240617,120633,57,100.00,KONEX,,,N,N,N,N, ,N,3400,400,2,13.33,15242870,4504,4843.01,3000,3400,3000,3450,2550,3000,3384.30,0.00,0,0,3166,3082,2916,2832,2666,3125,2875,53,450,500,1800,5,1,10573865,360,62.96,2.01,12,0.04,54.00,1694.00,3500,20240103,-2.86,1818,20230621,87.02,3500,-2.86,20240103,2400,41.67,20240216,3500,-2.86,20240103,1818,87.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240617,110627,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3166,3082,2916,2832,2666,3125,2875,53,450,500,1800,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3500,20240103,-14.29,1818,20230621,65.02,3500,-14.29,20240103,2400,25.00,20240216,3500,-14.29,20240103,1818,65.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240617,100628,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3166,3082,2916,2832,2666,3125,2875,53,450,500,1800,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3500,20240103,-14.29,1818,20230621,65.02,3500,-14.29,20240103,2400,25.00,20240216,3500,-14.29,20240103,1818,65.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240617,090632,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3166,3082,2916,2832,2666,3125,2875,53,450,500,1800,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3500,20240103,-14.29,1818,20230621,65.02,3500,-14.29,20240103,2400,25.00,20240216,3500,-14.29,20240103,1818,65.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240614,160537,57,100.00,KONEX,,,N,N,N,N, ,N,3000,245,2,8.89,258750,93,1.99,2900,3000,2750,3165,2345,2755,2782.26,0.00,0,0,3108,2931,2818,2641,2528,3020,2730,53,410,500,1650,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3500,20240103,-14.29,1818,20230621,65.02,3500,-14.29,20240103,2400,25.00,20240216,3500,-14.29,20240103,1818,65.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240614,150539,57,100.00,KONEX,,,N,N,N,N, ,N,3000,245,2,8.89,258750,93,1.99,2900,3000,2750,3165,2345,2755,2782.26,0.00,0,0,3108,2931,2818,2641,2528,3020,2730,53,410,500,1650,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3500,20240103,-14.29,1818,20230621,65.02,3500,-14.29,20240103,2400,25.00,20240216,3500,-14.29,20240103,1818,65.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240614,140537,57,100.00,KONEX,,,N,N,N,N, ,N,3000,245,2,8.89,258750,93,1.99,2900,3000,2750,3165,2345,2755,2782.26,0.00,0,0,3108,2931,2818,2641,2528,3020,2730,53,410,500,1650,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3500,20240103,-14.29,1818,20230621,65.02,3500,-14.29,20240103,2400,25.00,20240216,3500,-14.29,20240103,1818,65.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240614,130537,57,100.00,KONEX,,,N,N,N,N, ,N,3000,245,2,8.89,258750,93,1.99,2900,3000,2750,3165,2345,2755,2782.26,0.00,0,0,3108,2931,2818,2641,2528,3020,2730,53,410,500,1650,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3500,20240103,-14.29,1818,20230621,65.02,3500,-14.29,20240103,2400,25.00,20240216,3500,-14.29,20240103,1818,65.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240614,120542,57,100.00,KONEX,,,N,N,N,N, ,N,3000,245,2,8.89,258750,93,1.99,2900,3000,2750,3165,2345,2755,2782.26,0.00,0,0,3108,2931,2818,2641,2528,3020,2730,53,410,500,1650,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3500,20240103,-14.29,1818,20230621,65.02,3500,-14.29,20240103,2400,25.00,20240216,3500,-14.29,20240103,1818,65.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240614,110622,57,100.00,KONEX,,,N,N,N,N, ,N,2900,145,2,5.26,229550,83,1.78,2900,2900,2750,3165,2345,2755,2765.66,0.00,0,0,3108,2931,2818,2641,2528,3020,2730,53,410,500,1650,5,1,10573865,307,53.70,1.71,12,0.00,54.00,1694.00,3500,20240103,-17.14,1818,20230621,59.52,3500,-17.14,20240103,2400,20.83,20240216,3500,-17.14,20240103,1818,59.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240614,100620,57,100.00,KONEX,,,N,N,N,N, ,N,2900,145,2,5.26,2900,1,0.02,2900,2900,2900,3165,2345,2755,2900.00,0.00,0,0,3108,2931,2818,2641,2528,3020,2730,53,410,500,1650,5,1,10573865,307,53.70,1.71,12,0.00,54.00,1694.00,3500,20240103,-17.14,1818,20230621,59.52,3500,-17.14,20240103,2400,20.83,20240216,3500,-17.14,20240103,1818,59.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240614,090623,57,100.00,KONEX,,,N,N,N,N, ,N,2900,145,2,5.26,2900,1,0.02,2900,2900,2900,3165,2345,2755,2900.00,0.00,0,0,3108,2931,2818,2641,2528,3020,2730,53,410,500,1650,5,1,10573865,307,53.70,1.71,12,0.00,54.00,1694.00,3500,20240103,-17.14,1818,20230621,59.52,3500,-17.14,20240103,2400,20.83,20240216,3500,-17.14,20240103,1818,59.52,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240613,160615,57,100.00,KONEX,,,N,N,N,N, ,N,2755,-295,5,-9.67,12857780,4667,93340.00,2705,2995,2705,3505,2595,3050,2755.04,0.00,0,0,3083,3066,3058,3041,3033,3062,3037,53,455,500,1830,5,1,10573865,291,51.02,1.63,12,0.04,54.00,1694.00,3500,20240103,-21.29,1818,20230621,51.54,3500,-21.29,20240103,2400,14.79,20240216,3500,-21.29,20240103,1818,51.54,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240613,150626,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-55,5,-1.80,12827475,4656,93120.00,2705,2995,2705,3505,2595,3050,2755.04,0.00,0,0,3083,3066,3058,3041,3033,3062,3037,53,455,500,1830,5,1,10573865,317,55.46,1.77,12,0.04,54.00,1694.00,3500,20240103,-14.43,1818,20230621,64.74,3500,-14.43,20240103,2400,24.79,20240216,3500,-14.43,20240103,1818,64.74,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240613,140619,57,100.00,KONEX,,,N,N,N,N, ,N,3050,0,3,0.00,0,0,0.00,0,0,0,3505,2595,3050,0.00,0.00,0,0,3083,3066,3058,3041,3033,3062,3037,53,455,500,1830,5,1,10573865,323,56.48,1.80,12,0.00,54.00,1694.00,3500,20240103,-12.86,1818,20230621,67.77,3500,-12.86,20240103,2400,27.08,20240216,3500,-12.86,20240103,1818,67.77,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240613,130619,57,100.00,KONEX,,,N,N,N,N, ,N,3050,0,3,0.00,0,0,0.00,0,0,0,3505,2595,3050,0.00,0.00,0,0,3083,3066,3058,3041,3033,3062,3037,53,455,500,1830,5,1,10573865,323,56.48,1.80,12,0.00,54.00,1694.00,3500,20240103,-12.86,1818,20230621,67.77,3500,-12.86,20240103,2400,27.08,20240216,3500,-12.86,20240103,1818,67.77,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240613,120621,57,100.00,KONEX,,,N,N,N,N, ,N,3050,0,3,0.00,0,0,0.00,0,0,0,3505,2595,3050,0.00,0.00,0,0,3083,3066,3058,3041,3033,3062,3037,53,455,500,1830,5,1,10573865,323,56.48,1.80,12,0.00,54.00,1694.00,3500,20240103,-12.86,1818,20230621,67.77,3500,-12.86,20240103,2400,27.08,20240216,3500,-12.86,20240103,1818,67.77,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240613,110615,57,100.00,KONEX,,,N,N,N,N, ,N,3050,0,3,0.00,0,0,0.00,0,0,0,3505,2595,3050,0.00,0.00,0,0,3083,3066,3058,3041,3033,3062,3037,53,455,500,1830,5,1,10573865,323,56.48,1.80,12,0.00,54.00,1694.00,3500,20240103,-12.86,1818,20230621,67.77,3500,-12.86,20240103,2400,27.08,20240216,3500,-12.86,20240103,1818,67.77,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240613,100615,57,100.00,KONEX,,,N,N,N,N, ,N,3050,0,3,0.00,0,0,0.00,0,0,0,3505,2595,3050,0.00,0.00,0,0,3083,3066,3058,3041,3033,3062,3037,53,455,500,1830,5,1,10573865,323,56.48,1.80,12,0.00,54.00,1694.00,3500,20240103,-12.86,1818,20230621,67.77,3500,-12.86,20240103,2400,27.08,20240216,3500,-12.86,20240103,1818,67.77,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240613,090623,57,100.00,KONEX,,,N,N,N,N, ,N,3050,0,3,0.00,0,0,0.00,0,0,0,3505,2595,3050,0.00,0.00,0,0,3083,3066,3058,3041,3033,3062,3037,53,455,500,1830,5,1,10573865,323,56.48,1.80,12,0.00,54.00,1694.00,3500,20240103,-12.86,1818,20230621,67.77,3500,-12.86,20240103,2400,27.08,20240216,3500,-12.86,20240103,1818,67.77,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240612,160610,57,100.00,KONEX,,,N,N,N,N, ,N,3050,335,2,12.34,15315,5,0.03,3075,3075,3050,3120,2310,2715,3063.00,0.00,0,0,3315,3015,2860,2560,2405,2937,2482,53,405,500,1620,5,1,10573865,323,56.48,1.80,12,0.00,54.00,1694.00,3500,20240103,-12.86,1818,20230621,67.77,3500,-12.86,20240103,2400,27.08,20240216,3500,-12.86,20240103,1818,67.77,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240612,150619,57,100.00,KONEX,,,N,N,N,N, ,N,3050,335,2,12.34,15315,5,0.03,3075,3075,3050,3120,2310,2715,3063.00,0.00,0,0,3315,3015,2860,2560,2405,2937,2482,53,405,500,1620,5,1,10573865,323,56.48,1.80,12,0.00,54.00,1694.00,3500,20240103,-12.86,1818,20230621,67.77,3500,-12.86,20240103,2400,27.08,20240216,3500,-12.86,20240103,1818,67.77,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240612,140614,57,100.00,KONEX,,,N,N,N,N, ,N,3050,335,2,12.34,15315,5,0.03,3075,3075,3050,3120,2310,2715,3063.00,0.00,0,0,3315,3015,2860,2560,2405,2937,2482,53,405,500,1620,5,1,10573865,323,56.48,1.80,12,0.00,54.00,1694.00,3500,20240103,-12.86,1818,20230621,67.77,3500,-12.86,20240103,2400,27.08,20240216,3500,-12.86,20240103,1818,67.77,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240612,130613,57,100.00,KONEX,,,N,N,N,N, ,N,3050,335,2,12.34,15315,5,0.03,3075,3075,3050,3120,2310,2715,3063.00,0.00,0,0,3315,3015,2860,2560,2405,2937,2482,53,405,500,1620,5,1,10573865,323,56.48,1.80,12,0.00,54.00,1694.00,3500,20240103,-12.86,1818,20230621,67.77,3500,-12.86,20240103,2400,27.08,20240216,3500,-12.86,20240103,1818,67.77,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240612,120611,57,100.00,KONEX,,,N,N,N,N, ,N,3050,335,2,12.34,15315,5,0.03,3075,3075,3050,3120,2310,2715,3063.00,0.00,0,0,3315,3015,2860,2560,2405,2937,2482,53,405,500,1620,5,1,10573865,323,56.48,1.80,12,0.00,54.00,1694.00,3500,20240103,-12.86,1818,20230621,67.77,3500,-12.86,20240103,2400,27.08,20240216,3500,-12.86,20240103,1818,67.77,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240612,110612,57,100.00,KONEX,,,N,N,N,N, ,N,3070,355,2,13.08,9215,3,0.02,3075,3075,3070,3120,2310,2715,3071.67,0.00,0,0,3315,3015,2860,2560,2405,2937,2482,53,405,500,1620,5,1,10573865,325,56.85,1.81,12,0.00,54.00,1694.00,3500,20240103,-12.29,1818,20230621,68.87,3500,-12.29,20240103,2400,27.92,20240216,3500,-12.29,20240103,1818,68.87,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240612,100613,57,100.00,KONEX,,,N,N,N,N, ,N,3075,360,2,13.26,3075,1,0.01,3075,3075,3075,3120,2310,2715,3075.00,0.00,0,0,3315,3015,2860,2560,2405,2937,2482,53,405,500,1620,5,1,10573865,325,56.94,1.82,12,0.00,54.00,1694.00,3500,20240103,-12.14,1818,20230621,69.14,3500,-12.14,20240103,2400,28.12,20240216,3500,-12.14,20240103,1818,69.14,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240612,090613,57,100.00,KONEX,,,N,N,N,N, ,N,2715,0,3,0.00,0,0,0.00,0,0,0,3120,2310,2715,0.00,0.00,0,0,3315,3015,2860,2560,2405,2937,2482,53,405,500,1620,5,1,10573865,287,50.28,1.60,12,0.00,54.00,1694.00,3500,20240103,-22.43,1818,20230621,49.34,3500,-22.43,20240103,2400,13.12,20240216,3500,-22.43,20240103,1818,49.34,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240610,160608,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-50,5,-1.79,79750,29,21.32,2750,2750,2750,3220,2380,2800,2750.00,0.00,0,0,3146,2972,2826,2652,2506,2960,2640,53,420,500,1680,5,1,10573865,291,50.93,1.62,12,0.00,54.00,1694.00,3500,20240103,-21.43,1818,20230621,51.27,3500,-21.43,20240103,2400,14.58,20240216,3500,-21.43,20240103,1818,51.27,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240610,150614,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-50,5,-1.79,79750,29,21.32,2750,2750,2750,3220,2380,2800,2750.00,0.00,0,0,3146,2972,2826,2652,2506,2960,2640,53,420,500,1680,5,1,10573865,291,50.93,1.62,12,0.00,54.00,1694.00,3500,20240103,-21.43,1818,20230621,51.27,3500,-21.43,20240103,2400,14.58,20240216,3500,-21.43,20240103,1818,51.27,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240610,140610,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-50,5,-1.79,55000,20,14.71,2750,2750,2750,3220,2380,2800,2750.00,0.00,0,0,3146,2972,2826,2652,2506,2960,2640,53,420,500,1680,5,1,10573865,291,50.93,1.62,12,0.00,54.00,1694.00,3500,20240103,-21.43,1818,20230621,51.27,3500,-21.43,20240103,2400,14.58,20240216,3500,-21.43,20240103,1818,51.27,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240610,130607,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-50,5,-1.79,55000,20,14.71,2750,2750,2750,3220,2380,2800,2750.00,0.00,0,0,3146,2972,2826,2652,2506,2960,2640,53,420,500,1680,5,1,10573865,291,50.93,1.62,12,0.00,54.00,1694.00,3500,20240103,-21.43,1818,20230621,51.27,3500,-21.43,20240103,2400,14.58,20240216,3500,-21.43,20240103,1818,51.27,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240610,120609,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,0,0,0.00,0,0,0,3220,2380,2800,0.00,0.00,0,0,3146,2972,2826,2652,2506,2960,2640,53,420,500,1680,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3500,20240103,-20.00,1818,20230621,54.02,3500,-20.00,20240103,2400,16.67,20240216,3500,-20.00,20240103,1818,54.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240610,110612,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,0,0,0.00,0,0,0,3220,2380,2800,0.00,0.00,0,0,3146,2972,2826,2652,2506,2960,2640,53,420,500,1680,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3500,20240103,-20.00,1818,20230621,54.02,3500,-20.00,20240103,2400,16.67,20240216,3500,-20.00,20240103,1818,54.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240610,100607,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,0,0,0.00,0,0,0,3220,2380,2800,0.00,0.00,0,0,3146,2972,2826,2652,2506,2960,2640,53,420,500,1680,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3500,20240103,-20.00,1818,20230621,54.02,3500,-20.00,20240103,2400,16.67,20240216,3500,-20.00,20240103,1818,54.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240610,090614,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,0,0,0.00,0,0,0,3220,2380,2800,0.00,0.00,0,0,3146,2972,2826,2652,2506,2960,2640,53,420,500,1680,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3500,20240103,-20.00,1818,20230621,54.02,3500,-20.00,20240103,2400,16.67,20240216,3500,-20.00,20240103,1818,54.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240607,160628,57,100.00,KONEX,,,N,N,N,N, ,N,2800,120,2,4.48,374940,136,1133.33,2800,3000,2680,3080,2280,2680,2756.91,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3500,20240103,-20.00,1818,20230621,54.02,3500,-20.00,20240103,2400,16.67,20240216,3500,-20.00,20240103,1818,54.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240607,150634,57,100.00,KONEX,,,N,N,N,N, ,N,2800,120,2,4.48,374940,136,1133.33,2800,3000,2680,3080,2280,2680,2756.91,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3500,20240103,-20.00,1818,20230621,54.02,3500,-20.00,20240103,2400,16.67,20240216,3500,-20.00,20240103,1818,54.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240607,140629,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,372140,135,1125.00,2800,3000,2680,3080,2280,2680,2756.59,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240607,130624,57,100.00,KONEX,,,N,N,N,N, ,N,2700,20,2,0.75,179180,63,525.00,2800,3000,2680,3080,2280,2680,2844.13,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240607,120629,57,100.00,KONEX,,,N,N,N,N, ,N,2800,120,2,4.48,176480,62,516.67,2800,3000,2680,3080,2280,2680,2846.45,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3500,20240103,-20.00,1818,20230621,54.02,3500,-20.00,20240103,2400,16.67,20240216,3500,-20.00,20240103,1818,54.02,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240607,110622,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,173680,61,508.33,2800,3000,2680,3080,2280,2680,2847.21,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240607,100629,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240607,090627,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240605,160627,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,32160,12,80.00,2680,2680,2680,3080,2280,2680,2680.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240605,150622,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,32160,12,80.00,2680,2680,2680,3080,2280,2680,2680.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240605,140625,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240605,130626,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240605,120623,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240605,110625,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240605,100625,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240605,090623,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,53,400,500,1600,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240604,160619,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-20,5,-0.74,40200,15,1.49,2680,2680,2680,3105,2295,2700,2680.00,0.00,0,0,2760,2730,2715,2685,2670,2722,2677,53,405,500,1620,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240604,150619,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-20,5,-0.74,40200,15,1.49,2680,2680,2680,3105,2295,2700,2680.00,0.00,0,0,2760,2730,2715,2685,2670,2722,2677,53,405,500,1620,5,1,10573865,283,49.63,1.58,12,0.00,54.00,1694.00,3500,20240103,-23.43,1818,20230621,47.41,3500,-23.43,20240103,2400,11.67,20240216,3500,-23.43,20240103,1818,47.41,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240604,140621,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2760,2730,2715,2685,2670,2722,2677,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240604,130618,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2760,2730,2715,2685,2670,2722,2677,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240604,120617,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2760,2730,2715,2685,2670,2722,2677,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240604,110614,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2760,2730,2715,2685,2670,2722,2677,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240604,100617,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2760,2730,2715,2685,2670,2722,2677,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240604,090618,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2760,2730,2715,2685,2670,2722,2677,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240603,160611,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-50,5,-1.82,2710935,1004,36.38,2700,2745,2700,3160,2340,2750,2700.13,0.00,0,0,2856,2802,2741,2687,2626,2830,2715,53,410,500,1650,5,1,10573865,285,50.00,1.59,12,0.01,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240603,150612,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-50,5,-1.82,2710935,1004,36.38,2700,2745,2700,3160,2340,2750,2700.13,0.00,0,0,2856,2802,2741,2687,2626,2830,2715,53,410,500,1650,5,1,10573865,285,50.00,1.59,12,0.01,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240603,140608,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-50,5,-1.82,2710935,1004,36.38,2700,2745,2700,3160,2340,2750,2700.13,0.00,0,0,2856,2802,2741,2687,2626,2830,2715,53,410,500,1650,5,1,10573865,285,50.00,1.59,12,0.01,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240603,130611,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-50,5,-1.82,2710935,1004,36.38,2700,2745,2700,3160,2340,2750,2700.13,0.00,0,0,2856,2802,2741,2687,2626,2830,2715,53,410,500,1650,5,1,10573865,285,50.00,1.59,12,0.01,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240603,120611,57,100.00,KONEX,,,N,N,N,N, ,N,2745,-5,5,-0.18,2708235,1003,36.34,2700,2745,2700,3160,2340,2750,2700.13,0.00,0,0,2856,2802,2741,2687,2626,2830,2715,53,410,500,1650,5,1,10573865,290,50.83,1.62,12,0.01,54.00,1694.00,3500,20240103,-21.57,1818,20230621,50.99,3500,-21.57,20240103,2400,14.38,20240216,3500,-21.57,20240103,1818,50.99,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240603,110606,57,100.00,KONEX,,,N,N,N,N, ,N,2745,-5,5,-0.18,2708235,1003,36.34,2700,2745,2700,3160,2340,2750,2700.13,0.00,0,0,2856,2802,2741,2687,2626,2830,2715,53,410,500,1650,5,1,10573865,290,50.83,1.62,12,0.01,54.00,1694.00,3500,20240103,-21.57,1818,20230621,50.99,3500,-21.57,20240103,2400,14.38,20240216,3500,-21.57,20240103,1818,50.99,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240603,100604,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-50,5,-1.82,2700,1,0.04,2700,2700,2700,3160,2340,2750,2700.00,0.00,0,0,2856,2802,2741,2687,2626,2830,2715,53,410,500,1650,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3500,20240103,-22.86,1818,20230621,48.51,3500,-22.86,20240103,2400,12.50,20240216,3500,-22.86,20240103,1818,48.51,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240603,090603,57,100.00,KONEX,,,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3160,2340,2750,0.00,0.00,0,0,2856,2802,2741,2687,2626,2830,2715,53,410,500,1650,5,1,10573865,291,50.93,1.62,12,0.00,54.00,1694.00,3500,20240103,-21.43,1818,20230621,51.27,3500,-21.43,20240103,2400,14.58,20240216,3500,-21.43,20240103,1818,51.27,20230621,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N