KissMeData/086220/price/prices-20240701.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
20240731,160715,57,100.00,KONEX,,,N,N,N,N, ,N,2590,-100,5,-3.72,1094305,426,2840.00,2690,2700,2505,3090,2290,2690,2568.79,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,53,400,500,1610,5,1,10573865,274,47.96,1.53,12,0.00,54.00,1694.00,3800,20240619,-31.84,1825,20230915,41.92,3800,-31.84,20240619,2400,7.92,20240216,3800,-31.84,20240619,1825,41.92,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240731,150723,57,100.00,KONEX,,,N,N,N,N, ,N,2575,-115,5,-4.28,1068405,416,2773.33,2690,2700,2505,3090,2290,2690,2568.28,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,53,400,500,1610,5,1,10573865,272,47.69,1.52,12,0.00,54.00,1694.00,3800,20240619,-32.24,1825,20230915,41.10,3800,-32.24,20240619,2400,7.29,20240216,3800,-32.24,20240619,1825,41.10,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240731,140723,57,100.00,KONEX,,,N,N,N,N, ,N,2700,10,2,0.37,549510,216,1440.00,2690,2700,2505,3090,2290,2690,2544.03,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,53,400,500,1610,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240731,130721,57,100.00,KONEX,,,N,N,N,N, ,N,2700,10,2,0.37,549510,216,1440.00,2690,2700,2505,3090,2290,2690,2544.03,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,53,400,500,1610,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240731,120721,57,100.00,KONEX,,,N,N,N,N, ,N,2700,10,2,0.37,549510,216,1440.00,2690,2700,2505,3090,2290,2690,2544.03,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,53,400,500,1610,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240731,110722,57,100.00,KONEX,,,N,N,N,N, ,N,2530,-160,5,-5.95,525230,207,1380.00,2690,2690,2505,3090,2290,2690,2537.34,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,53,400,500,1610,5,1,10573865,268,46.85,1.49,12,0.00,54.00,1694.00,3800,20240619,-33.42,1825,20230915,38.63,3800,-33.42,20240619,2400,5.42,20240216,3800,-33.42,20240619,1825,38.63,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240731,100720,57,100.00,KONEX,,,N,N,N,N, ,N,2525,-165,5,-6.13,18480,7,46.67,2690,2690,2505,3090,2290,2690,2640.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,53,400,500,1610,5,1,10573865,267,46.76,1.49,12,0.00,54.00,1694.00,3800,20240619,-33.55,1825,20230915,38.36,3800,-33.55,20240619,2400,5.21,20240216,3800,-33.55,20240619,1825,38.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240731,090717,57,100.00,KONEX,,,N,N,N,N, ,N,2505,-185,5,-6.88,15955,6,40.00,2690,2690,2505,3090,2290,2690,2659.17,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,53,400,500,1610,5,1,10573865,265,46.39,1.48,12,0.00,54.00,1694.00,3800,20240619,-34.08,1825,20230915,37.26,3800,-34.08,20240619,2400,4.38,20240216,3800,-34.08,20240619,1825,37.26,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240730,160702,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-10,5,-0.37,40350,15,2.38,2690,2690,2690,3105,2295,2700,2690.00,0.00,0,0,3023,2861,2638,2476,2253,2750,2365,53,405,500,1620,5,1,10573865,284,49.81,1.59,12,0.00,54.00,1694.00,3800,20240619,-29.21,1825,20230915,47.40,3800,-29.21,20240619,2400,12.08,20240216,3800,-29.21,20240619,1825,47.40,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240730,150714,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-10,5,-0.37,37660,14,2.22,2690,2690,2690,3105,2295,2700,2690.00,0.00,0,0,3023,2861,2638,2476,2253,2750,2365,53,405,500,1620,5,1,10573865,284,49.81,1.59,12,0.00,54.00,1694.00,3800,20240619,-29.21,1825,20230915,47.40,3800,-29.21,20240619,2400,12.08,20240216,3800,-29.21,20240619,1825,47.40,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240730,140705,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-10,5,-0.37,37660,14,2.22,2690,2690,2690,3105,2295,2700,2690.00,0.00,0,0,3023,2861,2638,2476,2253,2750,2365,53,405,500,1620,5,1,10573865,284,49.81,1.59,12,0.00,54.00,1694.00,3800,20240619,-29.21,1825,20230915,47.40,3800,-29.21,20240619,2400,12.08,20240216,3800,-29.21,20240619,1825,47.40,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240730,130712,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-10,5,-0.37,37660,14,2.22,2690,2690,2690,3105,2295,2700,2690.00,0.00,0,0,3023,2861,2638,2476,2253,2750,2365,53,405,500,1620,5,1,10573865,284,49.81,1.59,12,0.00,54.00,1694.00,3800,20240619,-29.21,1825,20230915,47.40,3800,-29.21,20240619,2400,12.08,20240216,3800,-29.21,20240619,1825,47.40,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240730,120704,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-10,5,-0.37,37660,14,2.22,2690,2690,2690,3105,2295,2700,2690.00,0.00,0,0,3023,2861,2638,2476,2253,2750,2365,53,405,500,1620,5,1,10573865,284,49.81,1.59,12,0.00,54.00,1694.00,3800,20240619,-29.21,1825,20230915,47.40,3800,-29.21,20240619,2400,12.08,20240216,3800,-29.21,20240619,1825,47.40,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240730,110713,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-10,5,-0.37,37660,14,2.22,2690,2690,2690,3105,2295,2700,2690.00,0.00,0,0,3023,2861,2638,2476,2253,2750,2365,53,405,500,1620,5,1,10573865,284,49.81,1.59,12,0.00,54.00,1694.00,3800,20240619,-29.21,1825,20230915,47.40,3800,-29.21,20240619,2400,12.08,20240216,3800,-29.21,20240619,1825,47.40,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240730,100713,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-10,5,-0.37,37660,14,2.22,2690,2690,2690,3105,2295,2700,2690.00,0.00,0,0,3023,2861,2638,2476,2253,2750,2365,53,405,500,1620,5,1,10573865,284,49.81,1.59,12,0.00,54.00,1694.00,3800,20240619,-29.21,1825,20230915,47.40,3800,-29.21,20240619,2400,12.08,20240216,3800,-29.21,20240619,1825,47.40,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240730,090715,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,3023,2861,2638,2476,2253,2750,2365,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240729,160702,57,100.00,KONEX,,,N,N,N,N, ,N,2700,85,2,3.25,1575665,630,21000.00,2800,2800,2415,3005,2225,2615,2501.06,0.00,0,0,2861,2737,2676,2552,2491,2707,2522,53,390,500,1560,5,1,10573865,285,50.00,1.59,12,0.01,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240729,150710,57,100.00,KONEX,,,N,N,N,N, ,N,2685,70,2,2.68,1508495,605,20166.67,2800,2800,2415,3005,2225,2615,2493.38,0.00,0,0,2861,2737,2676,2552,2491,2707,2522,53,390,500,1560,5,1,10573865,284,49.72,1.59,12,0.01,54.00,1694.00,3800,20240619,-29.34,1825,20230915,47.12,3800,-29.34,20240619,2400,11.88,20240216,3800,-29.34,20240619,1825,47.12,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240729,140716,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-15,5,-0.57,1374245,555,18500.00,2800,2800,2415,3005,2225,2615,2476.12,0.00,0,0,2861,2737,2676,2552,2491,2707,2522,53,390,500,1560,5,1,10573865,275,48.15,1.53,12,0.01,54.00,1694.00,3800,20240619,-31.58,1825,20230915,42.47,3800,-31.58,20240619,2400,8.33,20240216,3800,-31.58,20240619,1825,42.47,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240729,130717,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-15,5,-0.57,1374245,555,18500.00,2800,2800,2415,3005,2225,2615,2476.12,0.00,0,0,2861,2737,2676,2552,2491,2707,2522,53,390,500,1560,5,1,10573865,275,48.15,1.53,12,0.01,54.00,1694.00,3800,20240619,-31.58,1825,20230915,42.47,3800,-31.58,20240619,2400,8.33,20240216,3800,-31.58,20240619,1825,42.47,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240729,120709,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-15,5,-0.57,1374245,555,18500.00,2800,2800,2415,3005,2225,2615,2476.12,0.00,0,0,2861,2737,2676,2552,2491,2707,2522,53,390,500,1560,5,1,10573865,275,48.15,1.53,12,0.01,54.00,1694.00,3800,20240619,-31.58,1825,20230915,42.47,3800,-31.58,20240619,2400,8.33,20240216,3800,-31.58,20240619,1825,42.47,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240729,110706,57,100.00,KONEX,,,N,N,N,N, ,N,2800,185,2,7.07,2800,1,33.33,2800,2800,2800,3005,2225,2615,2800.00,0.00,0,0,2861,2737,2676,2552,2491,2707,2522,53,390,500,1560,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.32,1825,20230915,53.42,3800,-26.32,20240619,2400,16.67,20240216,3800,-26.32,20240619,1825,53.42,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240729,100704,57,100.00,KONEX,,,N,N,N,N, ,N,2615,0,3,0.00,0,0,0.00,0,0,0,3005,2225,2615,0.00,0.00,0,0,2861,2737,2676,2552,2491,2707,2522,53,390,500,1560,5,1,10573865,277,48.43,1.54,12,0.00,54.00,1694.00,3800,20240619,-31.18,1825,20230915,43.29,3800,-31.18,20240619,2400,8.96,20240216,3800,-31.18,20240619,1825,43.29,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240729,090703,57,100.00,KONEX,,,N,N,N,N, ,N,2615,0,3,0.00,0,0,0.00,0,0,0,3005,2225,2615,0.00,0.00,0,0,2861,2737,2676,2552,2491,2707,2522,53,390,500,1560,5,1,10573865,277,48.43,1.54,12,0.00,54.00,1694.00,3800,20240619,-31.18,1825,20230915,43.29,3800,-31.18,20240619,2400,8.96,20240216,3800,-31.18,20240619,1825,43.29,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240726,160653,57,100.00,KONEX,,,N,N,N,N, ,N,2615,-180,5,-6.44,8215,3,150.00,2800,2800,2615,3210,2380,2795,2738.33,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,53,415,500,1670,5,1,10573865,277,48.43,1.54,12,0.00,54.00,1694.00,3800,20240619,-31.18,1825,20230915,43.29,3800,-31.18,20240619,2400,8.96,20240216,3800,-31.18,20240619,1825,43.29,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240726,150701,57,100.00,KONEX,,,N,N,N,N, ,N,2615,-180,5,-6.44,8215,3,150.00,2800,2800,2615,3210,2380,2795,2738.33,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,53,415,500,1670,5,1,10573865,277,48.43,1.54,12,0.00,54.00,1694.00,3800,20240619,-31.18,1825,20230915,43.29,3800,-31.18,20240619,2400,8.96,20240216,3800,-31.18,20240619,1825,43.29,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240726,140701,57,100.00,KONEX,,,N,N,N,N, ,N,2615,-180,5,-6.44,8215,3,150.00,2800,2800,2615,3210,2380,2795,2738.33,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,53,415,500,1670,5,1,10573865,277,48.43,1.54,12,0.00,54.00,1694.00,3800,20240619,-31.18,1825,20230915,43.29,3800,-31.18,20240619,2400,8.96,20240216,3800,-31.18,20240619,1825,43.29,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240726,130701,57,100.00,KONEX,,,N,N,N,N, ,N,2615,-180,5,-6.44,8215,3,150.00,2800,2800,2615,3210,2380,2795,2738.33,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,53,415,500,1670,5,1,10573865,277,48.43,1.54,12,0.00,54.00,1694.00,3800,20240619,-31.18,1825,20230915,43.29,3800,-31.18,20240619,2400,8.96,20240216,3800,-31.18,20240619,1825,43.29,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240726,120705,57,100.00,KONEX,,,N,N,N,N, ,N,2615,-180,5,-6.44,8215,3,150.00,2800,2800,2615,3210,2380,2795,2738.33,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,53,415,500,1670,5,1,10573865,277,48.43,1.54,12,0.00,54.00,1694.00,3800,20240619,-31.18,1825,20230915,43.29,3800,-31.18,20240619,2400,8.96,20240216,3800,-31.18,20240619,1825,43.29,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240726,110703,57,100.00,KONEX,,,N,N,N,N, ,N,2800,5,2,0.18,5600,2,100.00,2800,2800,2800,3210,2380,2795,2800.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,53,415,500,1670,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.32,1825,20230915,53.42,3800,-26.32,20240619,2400,16.67,20240216,3800,-26.32,20240619,1825,53.42,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240726,100702,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,0,0,0.00,0,0,0,3210,2380,2795,0.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,53,415,500,1670,5,1,10573865,296,51.76,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.45,1825,20230915,53.15,3800,-26.45,20240619,2400,16.46,20240216,3800,-26.45,20240619,1825,53.15,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240726,090656,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,0,0,0.00,0,0,0,3210,2380,2795,0.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,53,415,500,1670,5,1,10573865,296,51.76,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.45,1825,20230915,53.15,3800,-26.45,20240619,2400,16.46,20240216,3800,-26.45,20240619,1825,53.15,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240725,160658,57,100.00,KONEX,,,N,N,N,N, ,N,2795,95,2,3.52,5590,2,9.09,2795,2795,2795,3105,2295,2700,2795.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,53,405,500,1620,5,1,10573865,296,51.76,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.45,1825,20230915,53.15,3800,-26.45,20240619,2400,16.46,20240216,3800,-26.45,20240619,1825,53.15,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240725,150706,57,100.00,KONEX,,,N,N,N,N, ,N,2795,95,2,3.52,5590,2,9.09,2795,2795,2795,3105,2295,2700,2795.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,53,405,500,1620,5,1,10573865,296,51.76,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.45,1825,20230915,53.15,3800,-26.45,20240619,2400,16.46,20240216,3800,-26.45,20240619,1825,53.15,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240725,140706,57,100.00,KONEX,,,N,N,N,N, ,N,2795,95,2,3.52,5590,2,9.09,2795,2795,2795,3105,2295,2700,2795.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,53,405,500,1620,5,1,10573865,296,51.76,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.45,1825,20230915,53.15,3800,-26.45,20240619,2400,16.46,20240216,3800,-26.45,20240619,1825,53.15,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240725,130700,57,100.00,KONEX,,,N,N,N,N, ,N,2795,95,2,3.52,5590,2,9.09,2795,2795,2795,3105,2295,2700,2795.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,53,405,500,1620,5,1,10573865,296,51.76,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.45,1825,20230915,53.15,3800,-26.45,20240619,2400,16.46,20240216,3800,-26.45,20240619,1825,53.15,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240725,120704,57,100.00,KONEX,,,N,N,N,N, ,N,2795,95,2,3.52,5590,2,9.09,2795,2795,2795,3105,2295,2700,2795.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,53,405,500,1620,5,1,10573865,296,51.76,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.45,1825,20230915,53.15,3800,-26.45,20240619,2400,16.46,20240216,3800,-26.45,20240619,1825,53.15,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240725,110659,57,100.00,KONEX,,,N,N,N,N, ,N,2795,95,2,3.52,5590,2,9.09,2795,2795,2795,3105,2295,2700,2795.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,53,405,500,1620,5,1,10573865,296,51.76,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.45,1825,20230915,53.15,3800,-26.45,20240619,2400,16.46,20240216,3800,-26.45,20240619,1825,53.15,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240725,100658,57,100.00,KONEX,,,N,N,N,N, ,N,2795,95,2,3.52,2795,1,4.55,2795,2795,2795,3105,2295,2700,2795.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,53,405,500,1620,5,1,10573865,296,51.76,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.45,1825,20230915,53.15,3800,-26.45,20240619,2400,16.46,20240216,3800,-26.45,20240619,1825,53.15,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240725,090656,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240724,160652,57,100.00,KONEX,,,N,N,N,N, ,N,2700,65,2,2.47,60700,22,16.67,2800,2800,2700,3030,2240,2635,2759.09,0.00,0,0,2745,2690,2645,2590,2545,2667,2567,53,395,500,1580,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240724,150704,57,100.00,KONEX,,,N,N,N,N, ,N,2700,65,2,2.47,60700,22,16.67,2800,2800,2700,3030,2240,2635,2759.09,0.00,0,0,2745,2690,2645,2590,2545,2667,2567,53,395,500,1580,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240724,140659,57,100.00,KONEX,,,N,N,N,N, ,N,2700,65,2,2.47,60700,22,16.67,2800,2800,2700,3030,2240,2635,2759.09,0.00,0,0,2745,2690,2645,2590,2545,2667,2567,53,395,500,1580,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240724,130705,57,100.00,KONEX,,,N,N,N,N, ,N,2800,165,2,6.26,36400,13,9.85,2800,2800,2800,3030,2240,2635,2800.00,0.00,0,0,2745,2690,2645,2590,2545,2667,2567,53,395,500,1580,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.32,1825,20230915,53.42,3800,-26.32,20240619,2400,16.67,20240216,3800,-26.32,20240619,1825,53.42,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240724,120704,57,100.00,KONEX,,,N,N,N,N, ,N,2800,165,2,6.26,36400,13,9.85,2800,2800,2800,3030,2240,2635,2800.00,0.00,0,0,2745,2690,2645,2590,2545,2667,2567,53,395,500,1580,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.32,1825,20230915,53.42,3800,-26.32,20240619,2400,16.67,20240216,3800,-26.32,20240619,1825,53.42,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240724,110701,57,100.00,KONEX,,,N,N,N,N, ,N,2800,165,2,6.26,36400,13,9.85,2800,2800,2800,3030,2240,2635,2800.00,0.00,0,0,2745,2690,2645,2590,2545,2667,2567,53,395,500,1580,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.32,1825,20230915,53.42,3800,-26.32,20240619,2400,16.67,20240216,3800,-26.32,20240619,1825,53.42,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240724,100717,57,100.00,KONEX,,,N,N,N,N, ,N,2800,165,2,6.26,5600,2,1.52,2800,2800,2800,3030,2240,2635,2800.00,0.00,0,0,2745,2690,2645,2590,2545,2667,2567,53,395,500,1580,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.32,1825,20230915,53.42,3800,-26.32,20240619,2400,16.67,20240216,3800,-26.32,20240619,1825,53.42,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240724,090657,57,100.00,KONEX,,,N,N,N,N, ,N,2635,0,3,0.00,0,0,0.00,0,0,0,3030,2240,2635,0.00,0.00,0,0,2745,2690,2645,2590,2545,2667,2567,53,395,500,1580,5,1,10573865,279,48.80,1.56,12,0.00,54.00,1694.00,3800,20240619,-30.66,1825,20230915,44.38,3800,-30.66,20240619,2400,9.79,20240216,3800,-30.66,20240619,1825,44.38,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240723,160649,57,100.00,KONEX,,,N,N,N,N, ,N,2635,-155,5,-5.56,346185,132,43.85,2700,2700,2600,3205,2375,2790,2622.61,0.00,0,0,2936,2862,2826,2752,2716,2845,2735,53,415,500,1670,5,1,10573865,279,48.80,1.56,12,0.00,54.00,1694.00,3800,20240619,-30.66,1825,20230915,44.38,3800,-30.66,20240619,2400,9.79,20240216,3800,-30.66,20240619,1825,44.38,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240723,150706,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-90,5,-3.23,343550,131,43.52,2700,2700,2600,3205,2375,2790,2622.52,0.00,0,0,2936,2862,2826,2752,2716,2845,2735,53,415,500,1670,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240723,140654,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-90,5,-3.23,343550,131,43.52,2700,2700,2600,3205,2375,2790,2622.52,0.00,0,0,2936,2862,2826,2752,2716,2845,2735,53,415,500,1670,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240723,130650,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-90,5,-3.23,343550,131,43.52,2700,2700,2600,3205,2375,2790,2622.52,0.00,0,0,2936,2862,2826,2752,2716,2845,2735,53,415,500,1670,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240723,120655,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-190,5,-6.81,289600,111,36.88,2700,2700,2600,3205,2375,2790,2609.01,0.00,0,0,2936,2862,2826,2752,2716,2845,2735,53,415,500,1670,5,1,10573865,275,48.15,1.53,12,0.00,54.00,1694.00,3800,20240619,-31.58,1825,20230915,42.47,3800,-31.58,20240619,2400,8.33,20240216,3800,-31.58,20240619,1825,42.47,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240723,110657,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-90,5,-3.23,27000,10,3.32,2700,2700,2700,3205,2375,2790,2700.00,0.00,0,0,2936,2862,2826,2752,2716,2845,2735,53,415,500,1670,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240723,100654,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-90,5,-3.23,27000,10,3.32,2700,2700,2700,3205,2375,2790,2700.00,0.00,0,0,2936,2862,2826,2752,2716,2845,2735,53,415,500,1670,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240723,090658,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2936,2862,2826,2752,2716,2845,2735,53,415,500,1670,5,1,10573865,295,51.67,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.58,1825,20230915,52.88,3800,-26.58,20240619,2400,16.25,20240216,3800,-26.58,20240619,1825,52.88,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240722,160648,57,100.00,KONEX,,,N,N,N,N, ,N,2790,65,2,2.39,847040,301,4.10,2890,2900,2790,3130,2320,2725,2814.09,0.00,0,0,3255,2990,2850,2585,2445,2920,2515,53,405,500,1630,5,1,10573865,295,51.67,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.58,1825,20230915,52.88,3800,-26.58,20240619,2400,16.25,20240216,3800,-26.58,20240619,1825,52.88,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240722,150654,57,100.00,KONEX,,,N,N,N,N, ,N,2805,80,2,2.94,796820,283,3.85,2890,2900,2800,3130,2320,2725,2815.62,0.00,0,0,3255,2990,2850,2585,2445,2920,2515,53,405,500,1630,5,1,10573865,297,51.94,1.66,12,0.00,54.00,1694.00,3800,20240619,-26.18,1825,20230915,53.70,3800,-26.18,20240619,2400,16.88,20240216,3800,-26.18,20240619,1825,53.70,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240722,140656,57,100.00,KONEX,,,N,N,N,N, ,N,2900,175,2,6.42,94670,33,0.45,2890,2900,2800,3130,2320,2725,2868.79,0.00,0,0,3255,2990,2850,2585,2445,2920,2515,53,405,500,1630,5,1,10573865,307,53.70,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.68,1825,20230915,58.90,3800,-23.68,20240619,2400,20.83,20240216,3800,-23.68,20240619,1825,58.90,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240722,130653,57,100.00,KONEX,,,N,N,N,N, ,N,2800,75,2,2.75,65670,23,0.31,2890,2900,2800,3130,2320,2725,2855.22,0.00,0,0,3255,2990,2850,2585,2445,2920,2515,53,405,500,1630,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.32,1825,20230915,53.42,3800,-26.32,20240619,2400,16.67,20240216,3800,-26.32,20240619,1825,53.42,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240722,120653,57,100.00,KONEX,,,N,N,N,N, ,N,2800,75,2,2.75,65670,23,0.31,2890,2900,2800,3130,2320,2725,2855.22,0.00,0,0,3255,2990,2850,2585,2445,2920,2515,53,405,500,1630,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.32,1825,20230915,53.42,3800,-26.32,20240619,2400,16.67,20240216,3800,-26.32,20240619,1825,53.42,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240722,110649,57,100.00,KONEX,,,N,N,N,N, ,N,2900,175,2,6.42,37670,13,0.18,2890,2900,2890,3130,2320,2725,2897.69,0.00,0,0,3255,2990,2850,2585,2445,2920,2515,53,405,500,1630,5,1,10573865,307,53.70,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.68,1825,20230915,58.90,3800,-23.68,20240619,2400,20.83,20240216,3800,-23.68,20240619,1825,58.90,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240722,100653,57,100.00,KONEX,,,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3130,2320,2725,0.00,0.00,0,0,3255,2990,2850,2585,2445,2920,2515,53,405,500,1630,5,1,10573865,288,50.46,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.29,1825,20230915,49.32,3800,-28.29,20240619,2400,13.54,20240216,3800,-28.29,20240619,1825,49.32,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240722,090652,57,100.00,KONEX,,,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3130,2320,2725,0.00,0.00,0,0,3255,2990,2850,2585,2445,2920,2515,53,405,500,1630,5,1,10573865,288,50.46,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.29,1825,20230915,49.32,3800,-28.29,20240619,2400,13.54,20240216,3800,-28.29,20240619,1825,49.32,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240719,160637,57,100.00,KONEX,,,N,N,N,N, ,N,2725,15,2,0.55,20539730,7343,2719.63,2865,3115,2710,3115,2305,2710,2797.19,0.00,0,0,2803,2756,2733,2686,2663,2745,2675,53,405,500,1620,5,1,10573865,288,50.46,1.61,12,0.07,54.00,1694.00,3800,20240619,-28.29,1825,20230915,49.32,3800,-28.29,20240619,2400,13.54,20240216,3800,-28.29,20240619,1825,49.32,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240719,150643,57,100.00,KONEX,,,N,N,N,N, ,N,2725,15,2,0.55,20539730,7343,2719.63,2865,3115,2710,3115,2305,2710,2797.19,0.00,0,0,2803,2756,2733,2686,2663,2745,2675,53,405,500,1620,5,1,10573865,288,50.46,1.61,12,0.07,54.00,1694.00,3800,20240619,-28.29,1825,20230915,49.32,3800,-28.29,20240619,2400,13.54,20240216,3800,-28.29,20240619,1825,49.32,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240719,140647,57,100.00,KONEX,,,N,N,N,N, ,N,2900,190,2,7.01,20475955,7320,2711.11,2865,3115,2710,3115,2305,2710,2797.26,0.00,0,0,2803,2756,2733,2686,2663,2745,2675,53,405,500,1620,5,1,10573865,307,53.70,1.71,12,0.07,54.00,1694.00,3800,20240619,-23.68,1825,20230915,58.90,3800,-23.68,20240619,2400,20.83,20240216,3800,-23.68,20240619,1825,58.90,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240719,130638,57,100.00,KONEX,,,N,N,N,N, ,N,2900,190,2,7.01,11871775,4172,1545.19,2865,3115,2710,3115,2305,2710,2845.58,0.00,0,0,2803,2756,2733,2686,2663,2745,2675,53,405,500,1620,5,1,10573865,307,53.70,1.71,12,0.04,54.00,1694.00,3800,20240619,-23.68,1825,20230915,58.90,3800,-23.68,20240619,2400,20.83,20240216,3800,-23.68,20240619,1825,58.90,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240719,120639,57,100.00,KONEX,,,N,N,N,N, ,N,2900,190,2,7.01,8808575,3051,1130.00,2865,3115,2710,3115,2305,2710,2887.11,0.00,0,0,2803,2756,2733,2686,2663,2745,2675,53,405,500,1620,5,1,10573865,307,53.70,1.71,12,0.03,54.00,1694.00,3800,20240619,-23.68,1825,20230915,58.90,3800,-23.68,20240619,2400,20.83,20240216,3800,-23.68,20240619,1825,58.90,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240719,110644,57,100.00,KONEX,,,N,N,N,N, ,N,2860,150,2,5.54,6238925,2200,814.81,2865,2870,2785,3115,2305,2710,2835.88,0.00,0,0,2803,2756,2733,2686,2663,2745,2675,53,405,500,1620,5,1,10573865,302,52.96,1.69,12,0.02,54.00,1694.00,3800,20240619,-24.74,1825,20230915,56.71,3800,-24.74,20240619,2400,19.17,20240216,3800,-24.74,20240619,1825,56.71,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240719,100546,57,100.00,KONEX,,,N,N,N,N, ,N,2710,0,3,0.00,0,0,0.00,0,0,0,3115,2305,2710,0.00,0.00,0,0,2803,2756,2733,2686,2663,2745,2675,53,405,500,1620,5,1,10573865,287,50.19,1.60,12,0.00,54.00,1694.00,3800,20240619,-28.68,1825,20230915,48.49,3800,-28.68,20240619,2400,12.92,20240216,3800,-28.68,20240619,1825,48.49,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240719,090652,57,100.00,KONEX,,,N,N,N,N, ,N,2710,0,3,0.00,0,0,0.00,0,0,0,3115,2305,2710,0.00,0.00,0,0,2803,2756,2733,2686,2663,2745,2675,53,405,500,1620,5,1,10573865,287,50.19,1.60,12,0.00,54.00,1694.00,3800,20240619,-28.68,1825,20230915,48.49,3800,-28.68,20240619,2400,12.92,20240216,3800,-28.68,20240619,1825,48.49,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240718,160630,57,100.00,KONEX,,,N,N,N,N, ,N,2710,-180,5,-6.23,732650,270,13500.00,2780,2780,2710,3320,2460,2890,2713.52,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,53,430,500,1730,5,1,10573865,287,50.19,1.60,12,0.00,54.00,1694.00,3800,20240619,-28.68,1825,20230915,48.49,3800,-28.68,20240619,2400,12.92,20240216,3800,-28.68,20240619,1825,48.49,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240718,150639,57,100.00,KONEX,,,N,N,N,N, ,N,2710,-180,5,-6.23,732650,270,13500.00,2780,2780,2710,3320,2460,2890,2713.52,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,53,430,500,1730,5,1,10573865,287,50.19,1.60,12,0.00,54.00,1694.00,3800,20240619,-28.68,1825,20230915,48.49,3800,-28.68,20240619,2400,12.92,20240216,3800,-28.68,20240619,1825,48.49,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240718,140634,57,100.00,KONEX,,,N,N,N,N, ,N,2780,-110,5,-3.81,27800,10,500.00,2780,2780,2780,3320,2460,2890,2780.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,53,430,500,1730,5,1,10573865,294,51.48,1.64,12,0.00,54.00,1694.00,3800,20240619,-26.84,1825,20230915,52.33,3800,-26.84,20240619,2400,15.83,20240216,3800,-26.84,20240619,1825,52.33,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240718,130636,57,100.00,KONEX,,,N,N,N,N, ,N,2780,-110,5,-3.81,27800,10,500.00,2780,2780,2780,3320,2460,2890,2780.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,53,430,500,1730,5,1,10573865,294,51.48,1.64,12,0.00,54.00,1694.00,3800,20240619,-26.84,1825,20230915,52.33,3800,-26.84,20240619,2400,15.83,20240216,3800,-26.84,20240619,1825,52.33,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240718,120636,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,53,430,500,1730,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240718,110639,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,53,430,500,1730,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240718,100641,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,53,430,500,1730,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240718,090640,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,53,430,500,1730,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240717,160707,57,100.00,KONEX,,,N,N,N,N, ,N,2890,100,2,3.58,5780,2,0.75,2890,2890,2890,3205,2375,2790,2890.00,0.00,0,0,2796,2792,2786,2782,2776,2795,2785,53,415,500,1670,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240717,150711,57,100.00,KONEX,,,N,N,N,N, ,N,2890,100,2,3.58,5780,2,0.75,2890,2890,2890,3205,2375,2790,2890.00,0.00,0,0,2796,2792,2786,2782,2776,2795,2785,53,415,500,1670,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240717,140708,57,100.00,KONEX,,,N,N,N,N, ,N,2890,100,2,3.58,5780,2,0.75,2890,2890,2890,3205,2375,2790,2890.00,0.00,0,0,2796,2792,2786,2782,2776,2795,2785,53,415,500,1670,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240717,130707,57,100.00,KONEX,,,N,N,N,N, ,N,2890,100,2,3.58,5780,2,0.75,2890,2890,2890,3205,2375,2790,2890.00,0.00,0,0,2796,2792,2786,2782,2776,2795,2785,53,415,500,1670,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240717,120707,57,100.00,KONEX,,,N,N,N,N, ,N,2890,100,2,3.58,5780,2,0.75,2890,2890,2890,3205,2375,2790,2890.00,0.00,0,0,2796,2792,2786,2782,2776,2795,2785,53,415,500,1670,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240717,110707,57,100.00,KONEX,,,N,N,N,N, ,N,2890,100,2,3.58,5780,2,0.75,2890,2890,2890,3205,2375,2790,2890.00,0.00,0,0,2796,2792,2786,2782,2776,2795,2785,53,415,500,1670,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240717,100707,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2796,2792,2786,2782,2776,2795,2785,53,415,500,1670,5,1,10573865,295,51.67,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.58,1825,20230915,52.88,3800,-26.58,20240619,2400,16.25,20240216,3800,-26.58,20240619,1825,52.88,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240717,090547,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2796,2792,2786,2782,2776,2795,2785,53,415,500,1670,5,1,10573865,295,51.67,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.58,1825,20230915,52.88,3800,-26.58,20240619,2400,16.25,20240216,3800,-26.58,20240619,1825,52.88,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240716,160708,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-45,5,-1.59,738465,265,26500.00,2790,2790,2780,3260,2410,2835,2786.66,0.00,0,0,2835,2835,2835,2835,2835,2835,2835,53,425,500,1700,5,1,10573865,295,51.67,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.58,1825,20230915,52.88,3800,-26.58,20240619,2400,16.25,20240216,3800,-26.58,20240619,1825,52.88,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240716,150716,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-45,5,-1.59,343170,123,12300.00,2790,2790,2790,3260,2410,2835,2790.00,0.00,0,0,2835,2835,2835,2835,2835,2835,2835,53,425,500,1700,5,1,10573865,295,51.67,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.58,1825,20230915,52.88,3800,-26.58,20240619,2400,16.25,20240216,3800,-26.58,20240619,1825,52.88,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240716,140713,57,100.00,KONEX,,,N,N,N,N, ,N,2835,0,3,0.00,0,0,0.00,0,0,0,3260,2410,2835,0.00,0.00,0,0,2835,2835,2835,2835,2835,2835,2835,53,425,500,1700,5,1,10573865,300,52.50,1.67,12,0.00,54.00,1694.00,3800,20240619,-25.39,1825,20230915,55.34,3800,-25.39,20240619,2400,18.12,20240216,3800,-25.39,20240619,1825,55.34,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240716,130714,57,100.00,KONEX,,,N,N,N,N, ,N,2835,0,3,0.00,0,0,0.00,0,0,0,3260,2410,2835,0.00,0.00,0,0,2835,2835,2835,2835,2835,2835,2835,53,425,500,1700,5,1,10573865,300,52.50,1.67,12,0.00,54.00,1694.00,3800,20240619,-25.39,1825,20230915,55.34,3800,-25.39,20240619,2400,18.12,20240216,3800,-25.39,20240619,1825,55.34,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240716,120712,57,100.00,KONEX,,,N,N,N,N, ,N,2835,0,3,0.00,0,0,0.00,0,0,0,3260,2410,2835,0.00,0.00,0,0,2835,2835,2835,2835,2835,2835,2835,53,425,500,1700,5,1,10573865,300,52.50,1.67,12,0.00,54.00,1694.00,3800,20240619,-25.39,1825,20230915,55.34,3800,-25.39,20240619,2400,18.12,20240216,3800,-25.39,20240619,1825,55.34,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240716,110711,57,100.00,KONEX,,,N,N,N,N, ,N,2835,0,3,0.00,0,0,0.00,0,0,0,3260,2410,2835,0.00,0.00,0,0,2835,2835,2835,2835,2835,2835,2835,53,425,500,1700,5,1,10573865,300,52.50,1.67,12,0.00,54.00,1694.00,3800,20240619,-25.39,1825,20230915,55.34,3800,-25.39,20240619,2400,18.12,20240216,3800,-25.39,20240619,1825,55.34,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240716,100713,57,100.00,KONEX,,,N,N,N,N, ,N,2835,0,3,0.00,0,0,0.00,0,0,0,3260,2410,2835,0.00,0.00,0,0,2835,2835,2835,2835,2835,2835,2835,53,425,500,1700,5,1,10573865,300,52.50,1.67,12,0.00,54.00,1694.00,3800,20240619,-25.39,1825,20230915,55.34,3800,-25.39,20240619,2400,18.12,20240216,3800,-25.39,20240619,1825,55.34,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240716,090711,57,100.00,KONEX,,,N,N,N,N, ,N,2835,0,3,0.00,0,0,0.00,0,0,0,3260,2410,2835,0.00,0.00,0,0,2835,2835,2835,2835,2835,2835,2835,53,425,500,1700,5,1,10573865,300,52.50,1.67,12,0.00,54.00,1694.00,3800,20240619,-25.39,1825,20230915,55.34,3800,-25.39,20240619,2400,18.12,20240216,3800,-25.39,20240619,1825,55.34,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240715,160701,57,100.00,KONEX,,,N,N,N,N, ,N,2835,105,2,3.85,2835,1,2.33,2835,2835,2835,3135,2325,2730,2835.00,0.00,0,0,2856,2792,2761,2697,2666,2777,2682,53,405,500,1630,5,1,10573865,300,52.50,1.67,12,0.00,54.00,1694.00,3800,20240619,-25.39,1825,20230915,55.34,3800,-25.39,20240619,2400,18.12,20240216,3800,-25.39,20240619,1825,55.34,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240715,150706,57,100.00,KONEX,,,N,N,N,N, ,N,2835,105,2,3.85,2835,1,2.33,2835,2835,2835,3135,2325,2730,2835.00,0.00,0,0,2856,2792,2761,2697,2666,2777,2682,53,405,500,1630,5,1,10573865,300,52.50,1.67,12,0.00,54.00,1694.00,3800,20240619,-25.39,1825,20230915,55.34,3800,-25.39,20240619,2400,18.12,20240216,3800,-25.39,20240619,1825,55.34,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240715,140704,57,100.00,KONEX,,,N,N,N,N, ,N,2835,105,2,3.85,2835,1,2.33,2835,2835,2835,3135,2325,2730,2835.00,0.00,0,0,2856,2792,2761,2697,2666,2777,2682,53,405,500,1630,5,1,10573865,300,52.50,1.67,12,0.00,54.00,1694.00,3800,20240619,-25.39,1825,20230915,55.34,3800,-25.39,20240619,2400,18.12,20240216,3800,-25.39,20240619,1825,55.34,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240715,130705,57,100.00,KONEX,,,N,N,N,N, ,N,2730,0,3,0.00,0,0,0.00,0,0,0,3135,2325,2730,0.00,0.00,0,0,2856,2792,2761,2697,2666,2777,2682,53,405,500,1630,5,1,10573865,289,50.56,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.16,1825,20230915,49.59,3800,-28.16,20240619,2400,13.75,20240216,3800,-28.16,20240619,1825,49.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240715,120704,57,100.00,KONEX,,,N,N,N,N, ,N,2730,0,3,0.00,0,0,0.00,0,0,0,3135,2325,2730,0.00,0.00,0,0,2856,2792,2761,2697,2666,2777,2682,53,405,500,1630,5,1,10573865,289,50.56,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.16,1825,20230915,49.59,3800,-28.16,20240619,2400,13.75,20240216,3800,-28.16,20240619,1825,49.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240715,110704,57,100.00,KONEX,,,N,N,N,N, ,N,2730,0,3,0.00,0,0,0.00,0,0,0,3135,2325,2730,0.00,0.00,0,0,2856,2792,2761,2697,2666,2777,2682,53,405,500,1630,5,1,10573865,289,50.56,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.16,1825,20230915,49.59,3800,-28.16,20240619,2400,13.75,20240216,3800,-28.16,20240619,1825,49.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240715,100704,57,100.00,KONEX,,,N,N,N,N, ,N,2730,0,3,0.00,0,0,0.00,0,0,0,3135,2325,2730,0.00,0.00,0,0,2856,2792,2761,2697,2666,2777,2682,53,405,500,1630,5,1,10573865,289,50.56,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.16,1825,20230915,49.59,3800,-28.16,20240619,2400,13.75,20240216,3800,-28.16,20240619,1825,49.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240715,090705,57,100.00,KONEX,,,N,N,N,N, ,N,2730,0,3,0.00,0,0,0.00,0,0,0,3135,2325,2730,0.00,0.00,0,0,2856,2792,2761,2697,2666,2777,2682,53,405,500,1630,5,1,10573865,289,50.56,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.16,1825,20230915,49.59,3800,-28.16,20240619,2400,13.75,20240216,3800,-28.16,20240619,1825,49.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240712,160659,57,100.00,KONEX,,,N,N,N,N, ,N,2730,15,2,0.55,117625,43,390.91,2825,2825,2730,3120,2310,2715,2735.47,0.00,0,0,2948,2831,2773,2656,2598,2802,2627,53,405,500,1620,5,1,10573865,289,50.56,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.16,1825,20230915,49.59,3800,-28.16,20240619,2400,13.75,20240216,3800,-28.16,20240619,1825,49.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240712,150704,57,100.00,KONEX,,,N,N,N,N, ,N,2800,85,2,3.13,8425,3,27.27,2825,2825,2800,3120,2310,2715,2808.33,0.00,0,0,2948,2831,2773,2656,2598,2802,2627,53,405,500,1620,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.32,1825,20230915,53.42,3800,-26.32,20240619,2400,16.67,20240216,3800,-26.32,20240619,1825,53.42,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240712,140707,57,100.00,KONEX,,,N,N,N,N, ,N,2825,110,2,4.05,2825,1,9.09,2825,2825,2825,3120,2310,2715,2825.00,0.00,0,0,2948,2831,2773,2656,2598,2802,2627,53,405,500,1620,5,1,10573865,299,52.31,1.67,12,0.00,54.00,1694.00,3800,20240619,-25.66,1825,20230915,54.79,3800,-25.66,20240619,2400,17.71,20240216,3800,-25.66,20240619,1825,54.79,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240712,130701,57,100.00,KONEX,,,N,N,N,N, ,N,2715,0,3,0.00,0,0,0.00,0,0,0,3120,2310,2715,0.00,0.00,0,0,2948,2831,2773,2656,2598,2802,2627,53,405,500,1620,5,1,10573865,287,50.28,1.60,12,0.00,54.00,1694.00,3800,20240619,-28.55,1825,20230915,48.77,3800,-28.55,20240619,2400,13.12,20240216,3800,-28.55,20240619,1825,48.77,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240712,120703,57,100.00,KONEX,,,N,N,N,N, ,N,2715,0,3,0.00,0,0,0.00,0,0,0,3120,2310,2715,0.00,0.00,0,0,2948,2831,2773,2656,2598,2802,2627,53,405,500,1620,5,1,10573865,287,50.28,1.60,12,0.00,54.00,1694.00,3800,20240619,-28.55,1825,20230915,48.77,3800,-28.55,20240619,2400,13.12,20240216,3800,-28.55,20240619,1825,48.77,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240712,110700,57,100.00,KONEX,,,N,N,N,N, ,N,2715,0,3,0.00,0,0,0.00,0,0,0,3120,2310,2715,0.00,0.00,0,0,2948,2831,2773,2656,2598,2802,2627,53,405,500,1620,5,1,10573865,287,50.28,1.60,12,0.00,54.00,1694.00,3800,20240619,-28.55,1825,20230915,48.77,3800,-28.55,20240619,2400,13.12,20240216,3800,-28.55,20240619,1825,48.77,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240712,100702,57,100.00,KONEX,,,N,N,N,N, ,N,2715,0,3,0.00,0,0,0.00,0,0,0,3120,2310,2715,0.00,0.00,0,0,2948,2831,2773,2656,2598,2802,2627,53,405,500,1620,5,1,10573865,287,50.28,1.60,12,0.00,54.00,1694.00,3800,20240619,-28.55,1825,20230915,48.77,3800,-28.55,20240619,2400,13.12,20240216,3800,-28.55,20240619,1825,48.77,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240712,090658,57,100.00,KONEX,,,N,N,N,N, ,N,2715,0,3,0.00,0,0,0.00,0,0,0,3120,2310,2715,0.00,0.00,0,0,2948,2831,2773,2656,2598,2802,2627,53,405,500,1620,5,1,10573865,287,50.28,1.60,12,0.00,54.00,1694.00,3800,20240619,-28.55,1825,20230915,48.77,3800,-28.55,20240619,2400,13.12,20240216,3800,-28.55,20240619,1825,48.77,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240711,160656,57,100.00,KONEX,,,N,N,N,N, ,N,2715,-15,5,-0.55,30040,11,550.00,2890,2890,2715,3135,2325,2730,2730.91,0.00,0,0,2936,2832,2781,2677,2626,2807,2652,53,405,500,1630,5,1,10573865,287,50.28,1.60,12,0.00,54.00,1694.00,3800,20240619,-28.55,1825,20230915,48.77,3800,-28.55,20240619,2400,13.12,20240216,3800,-28.55,20240619,1825,48.77,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240711,150702,57,100.00,KONEX,,,N,N,N,N, ,N,2890,160,2,5.86,2890,1,50.00,2890,2890,2890,3135,2325,2730,2890.00,0.00,0,0,2936,2832,2781,2677,2626,2807,2652,53,405,500,1630,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240711,140701,57,100.00,KONEX,,,N,N,N,N, ,N,2890,160,2,5.86,2890,1,50.00,2890,2890,2890,3135,2325,2730,2890.00,0.00,0,0,2936,2832,2781,2677,2626,2807,2652,53,405,500,1630,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240711,130659,57,100.00,KONEX,,,N,N,N,N, ,N,2890,160,2,5.86,2890,1,50.00,2890,2890,2890,3135,2325,2730,2890.00,0.00,0,0,2936,2832,2781,2677,2626,2807,2652,53,405,500,1630,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240711,120659,57,100.00,KONEX,,,N,N,N,N, ,N,2890,160,2,5.86,2890,1,50.00,2890,2890,2890,3135,2325,2730,2890.00,0.00,0,0,2936,2832,2781,2677,2626,2807,2652,53,405,500,1630,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240711,110657,57,100.00,KONEX,,,N,N,N,N, ,N,2890,160,2,5.86,2890,1,50.00,2890,2890,2890,3135,2325,2730,2890.00,0.00,0,0,2936,2832,2781,2677,2626,2807,2652,53,405,500,1630,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240711,100658,57,100.00,KONEX,,,N,N,N,N, ,N,2890,160,2,5.86,2890,1,50.00,2890,2890,2890,3135,2325,2730,2890.00,0.00,0,0,2936,2832,2781,2677,2626,2807,2652,53,405,500,1630,5,1,10573865,306,53.52,1.71,12,0.00,54.00,1694.00,3800,20240619,-23.95,1825,20230915,58.36,3800,-23.95,20240619,2400,20.42,20240216,3800,-23.95,20240619,1825,58.36,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240711,090656,57,100.00,KONEX,,,N,N,N,N, ,N,2730,0,3,0.00,0,0,0.00,0,0,0,3135,2325,2730,0.00,0.00,0,0,2936,2832,2781,2677,2626,2807,2652,53,405,500,1630,5,1,10573865,289,50.56,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.16,1825,20230915,49.59,3800,-28.16,20240619,2400,13.75,20240216,3800,-28.16,20240619,1825,49.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240710,160656,57,100.00,KONEX,,,N,N,N,N, ,N,2730,30,2,1.11,5615,2,200.00,2885,2885,2730,3105,2295,2700,2807.50,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,53,405,500,1620,5,1,10573865,289,50.56,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.16,1825,20230915,49.59,3800,-28.16,20240619,2400,13.75,20240216,3800,-28.16,20240619,1825,49.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240710,150658,57,100.00,KONEX,,,N,N,N,N, ,N,2885,185,2,6.85,2885,1,100.00,2885,2885,2885,3105,2295,2700,2885.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,53,405,500,1620,5,1,10573865,305,53.43,1.70,12,0.00,54.00,1694.00,3800,20240619,-24.08,1825,20230915,58.08,3800,-24.08,20240619,2400,20.21,20240216,3800,-24.08,20240619,1825,58.08,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240710,140656,57,100.00,KONEX,,,N,N,N,N, ,N,2885,185,2,6.85,2885,1,100.00,2885,2885,2885,3105,2295,2700,2885.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,53,405,500,1620,5,1,10573865,305,53.43,1.70,12,0.00,54.00,1694.00,3800,20240619,-24.08,1825,20230915,58.08,3800,-24.08,20240619,2400,20.21,20240216,3800,-24.08,20240619,1825,58.08,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240710,130656,57,100.00,KONEX,,,N,N,N,N, ,N,2885,185,2,6.85,2885,1,100.00,2885,2885,2885,3105,2295,2700,2885.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,53,405,500,1620,5,1,10573865,305,53.43,1.70,12,0.00,54.00,1694.00,3800,20240619,-24.08,1825,20230915,58.08,3800,-24.08,20240619,2400,20.21,20240216,3800,-24.08,20240619,1825,58.08,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240710,120656,57,100.00,KONEX,,,N,N,N,N, ,N,2885,185,2,6.85,2885,1,100.00,2885,2885,2885,3105,2295,2700,2885.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,53,405,500,1620,5,1,10573865,305,53.43,1.70,12,0.00,54.00,1694.00,3800,20240619,-24.08,1825,20230915,58.08,3800,-24.08,20240619,2400,20.21,20240216,3800,-24.08,20240619,1825,58.08,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240710,110657,57,100.00,KONEX,,,N,N,N,N, ,N,2885,185,2,6.85,2885,1,100.00,2885,2885,2885,3105,2295,2700,2885.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,53,405,500,1620,5,1,10573865,305,53.43,1.70,12,0.00,54.00,1694.00,3800,20240619,-24.08,1825,20230915,58.08,3800,-24.08,20240619,2400,20.21,20240216,3800,-24.08,20240619,1825,58.08,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240710,100652,57,100.00,KONEX,,,N,N,N,N, ,N,2885,185,2,6.85,2885,1,100.00,2885,2885,2885,3105,2295,2700,2885.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,53,405,500,1620,5,1,10573865,305,53.43,1.70,12,0.00,54.00,1694.00,3800,20240619,-24.08,1825,20230915,58.08,3800,-24.08,20240619,2400,20.21,20240216,3800,-24.08,20240619,1825,58.08,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240710,090657,57,100.00,KONEX,,,N,N,N,N, ,N,2885,185,2,6.85,2885,1,100.00,2885,2885,2885,3105,2295,2700,2885.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,53,405,500,1620,5,1,10573865,305,53.43,1.70,12,0.00,54.00,1694.00,3800,20240619,-24.08,1825,20230915,58.08,3800,-24.08,20240619,2400,20.21,20240216,3800,-24.08,20240619,1825,58.08,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240709,160654,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-25,5,-0.92,2700,1,0.11,2700,2700,2700,3130,2320,2725,2700.00,0.00,0,0,2935,2830,2765,2660,2595,2797,2627,53,405,500,1630,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240709,150655,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-25,5,-0.92,2700,1,0.11,2700,2700,2700,3130,2320,2725,2700.00,0.00,0,0,2935,2830,2765,2660,2595,2797,2627,53,405,500,1630,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240709,140656,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-25,5,-0.92,2700,1,0.11,2700,2700,2700,3130,2320,2725,2700.00,0.00,0,0,2935,2830,2765,2660,2595,2797,2627,53,405,500,1630,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240709,130658,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-25,5,-0.92,2700,1,0.11,2700,2700,2700,3130,2320,2725,2700.00,0.00,0,0,2935,2830,2765,2660,2595,2797,2627,53,405,500,1630,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240709,120659,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-25,5,-0.92,2700,1,0.11,2700,2700,2700,3130,2320,2725,2700.00,0.00,0,0,2935,2830,2765,2660,2595,2797,2627,53,405,500,1630,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240709,110659,57,100.00,KONEX,,,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3130,2320,2725,0.00,0.00,0,0,2935,2830,2765,2660,2595,2797,2627,53,405,500,1630,5,1,10573865,288,50.46,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.29,1825,20230915,49.32,3800,-28.29,20240619,2400,13.54,20240216,3800,-28.29,20240619,1825,49.32,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240709,100656,57,100.00,KONEX,,,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3130,2320,2725,0.00,0.00,0,0,2935,2830,2765,2660,2595,2797,2627,53,405,500,1630,5,1,10573865,288,50.46,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.29,1825,20230915,49.32,3800,-28.29,20240619,2400,13.54,20240216,3800,-28.29,20240619,1825,49.32,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240709,090655,57,100.00,KONEX,,,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3130,2320,2725,0.00,0.00,0,0,2935,2830,2765,2660,2595,2797,2627,53,405,500,1630,5,1,10573865,288,50.46,1.61,12,0.00,54.00,1694.00,3800,20240619,-28.29,1825,20230915,49.32,3800,-28.29,20240619,2400,13.54,20240216,3800,-28.29,20240619,1825,49.32,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240708,160650,57,100.00,KONEX,,,N,N,N,N, ,N,2725,100,2,3.81,2419270,876,13.28,2795,2870,2700,3015,2235,2625,2761.72,0.00,0,0,2915,2770,2635,2490,2355,2842,2562,53,390,500,1570,5,1,10573865,288,50.46,1.61,12,0.01,54.00,1694.00,3800,20240619,-28.29,1825,20230915,49.32,3800,-28.29,20240619,2400,13.54,20240216,3800,-28.29,20240619,1825,49.32,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240708,150652,57,100.00,KONEX,,,N,N,N,N, ,N,2725,100,2,3.81,1874270,676,10.25,2795,2870,2700,3015,2235,2625,2772.59,0.00,0,0,2915,2770,2635,2490,2355,2842,2562,53,390,500,1570,5,1,10573865,288,50.46,1.61,12,0.01,54.00,1694.00,3800,20240619,-28.29,1825,20230915,49.32,3800,-28.29,20240619,2400,13.54,20240216,3800,-28.29,20240619,1825,49.32,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240708,140654,57,100.00,KONEX,,,N,N,N,N, ,N,2750,125,2,4.76,1669270,601,9.11,2795,2870,2700,3015,2235,2625,2777.49,0.00,0,0,2915,2770,2635,2490,2355,2842,2562,53,390,500,1570,5,1,10573865,291,50.93,1.62,12,0.01,54.00,1694.00,3800,20240619,-27.63,1825,20230915,50.68,3800,-27.63,20240619,2400,14.58,20240216,3800,-27.63,20240619,1825,50.68,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240708,130650,57,100.00,KONEX,,,N,N,N,N, ,N,2870,245,2,9.33,100770,36,0.55,2795,2870,2700,3015,2235,2625,2799.17,0.00,0,0,2915,2770,2635,2490,2355,2842,2562,53,390,500,1570,5,1,10573865,303,53.15,1.69,12,0.00,54.00,1694.00,3800,20240619,-24.47,1825,20230915,57.26,3800,-24.47,20240619,2400,19.58,20240216,3800,-24.47,20240619,1825,57.26,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240708,120652,57,100.00,KONEX,,,N,N,N,N, ,N,2785,160,2,6.10,89290,32,0.49,2795,2800,2700,3015,2235,2625,2790.31,0.00,0,0,2915,2770,2635,2490,2355,2842,2562,53,390,500,1570,5,1,10573865,294,51.57,1.64,12,0.00,54.00,1694.00,3800,20240619,-26.71,1825,20230915,52.60,3800,-26.71,20240619,2400,16.04,20240216,3800,-26.71,20240619,1825,52.60,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240708,110650,57,100.00,KONEX,,,N,N,N,N, ,N,2785,160,2,6.10,89290,32,0.49,2795,2800,2700,3015,2235,2625,2790.31,0.00,0,0,2915,2770,2635,2490,2355,2842,2562,53,390,500,1570,5,1,10573865,294,51.57,1.64,12,0.00,54.00,1694.00,3800,20240619,-26.71,1825,20230915,52.60,3800,-26.71,20240619,2400,16.04,20240216,3800,-26.71,20240619,1825,52.60,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240708,100650,57,100.00,KONEX,,,N,N,N,N, ,N,2790,165,2,6.29,61440,22,0.33,2795,2800,2700,3015,2235,2625,2792.73,0.00,0,0,2915,2770,2635,2490,2355,2842,2562,53,390,500,1570,5,1,10573865,295,51.67,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.58,1825,20230915,52.88,3800,-26.58,20240619,2400,16.25,20240216,3800,-26.58,20240619,1825,52.88,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240708,090650,57,100.00,KONEX,,,N,N,N,N, ,N,2625,0,3,0.00,0,0,0.00,0,0,0,3015,2235,2625,0.00,0.00,0,0,2915,2770,2635,2490,2355,2842,2562,53,390,500,1570,5,1,10573865,278,48.61,1.55,12,0.00,54.00,1694.00,3800,20240619,-30.92,1825,20230915,43.84,3800,-30.92,20240619,2400,9.38,20240216,3800,-30.92,20240619,1825,43.84,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240705,160647,57,100.00,KONEX,,,N,N,N,N, ,N,2625,-75,5,-2.78,17354650,6596,2830.90,2600,2780,2500,3105,2295,2700,2631.09,0.00,0,0,2923,2811,2678,2566,2433,2745,2500,53,405,500,1620,5,1,10573865,278,48.61,1.55,12,0.06,54.00,1694.00,3800,20240619,-30.92,1825,20230915,43.84,3800,-30.92,20240619,2400,9.38,20240216,3800,-30.92,20240619,1825,43.84,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240705,150650,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-10,5,-0.37,17328400,6586,2826.61,2600,2780,2500,3105,2295,2700,2631.10,0.00,0,0,2923,2811,2678,2566,2433,2745,2500,53,405,500,1620,5,1,10573865,284,49.81,1.59,12,0.06,54.00,1694.00,3800,20240619,-29.21,1825,20230915,47.40,3800,-29.21,20240619,2400,12.08,20240216,3800,-29.21,20240619,1825,47.40,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240705,140650,57,100.00,KONEX,,,N,N,N,N, ,N,2610,-90,5,-3.33,10853260,4178,1793.13,2600,2780,2500,3105,2295,2700,2597.72,0.00,0,0,2923,2811,2678,2566,2433,2745,2500,53,405,500,1620,5,1,10573865,276,48.33,1.54,12,0.04,54.00,1694.00,3800,20240619,-31.32,1825,20230915,43.01,3800,-31.32,20240619,2400,8.75,20240216,3800,-31.32,20240619,1825,43.01,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240705,130649,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-5,5,-0.19,6261140,2477,1063.09,2600,2780,2500,3105,2295,2700,2527.71,0.00,0,0,2923,2811,2678,2566,2433,2745,2500,53,405,500,1620,5,1,10573865,285,49.91,1.59,12,0.02,54.00,1694.00,3800,20240619,-29.08,1825,20230915,47.67,3800,-29.08,20240619,2400,12.29,20240216,3800,-29.08,20240619,1825,47.67,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240705,120649,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-100,5,-3.70,6255750,2475,1062.23,2600,2780,2500,3105,2295,2700,2527.58,0.00,0,0,2923,2811,2678,2566,2433,2745,2500,53,405,500,1620,5,1,10573865,275,48.15,1.53,12,0.02,54.00,1694.00,3800,20240619,-31.58,1825,20230915,42.47,3800,-31.58,20240619,2400,8.33,20240216,3800,-31.58,20240619,1825,42.47,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240705,110647,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2923,2811,2678,2566,2433,2745,2500,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240705,100647,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2923,2811,2678,2566,2433,2745,2500,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240705,090648,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2923,2811,2678,2566,2433,2745,2500,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240704,160645,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,599210,233,26.09,2790,2790,2545,3105,2295,2700,2571.72,0.00,0,0,3023,2861,2683,2521,2343,2772,2432,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240704,150648,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-5,5,-0.19,545210,213,23.85,2790,2790,2545,3105,2295,2700,2559.67,0.00,0,0,3023,2861,2683,2521,2343,2772,2432,53,405,500,1620,5,1,10573865,285,49.91,1.59,12,0.00,54.00,1694.00,3800,20240619,-29.08,1825,20230915,47.67,3800,-29.08,20240619,2400,12.29,20240216,3800,-29.08,20240619,1825,47.67,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240704,140647,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,518260,203,22.73,2790,2790,2545,3105,2295,2700,2553.00,0.00,0,0,3023,2861,2683,2521,2343,2772,2432,53,405,500,1620,5,1,10573865,285,50.00,1.59,12,0.00,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240704,130647,57,100.00,KONEX,,,N,N,N,N, ,N,2780,80,2,2.96,5570,2,0.22,2790,2790,2780,3105,2295,2700,2785.00,0.00,0,0,3023,2861,2683,2521,2343,2772,2432,53,405,500,1620,5,1,10573865,294,51.48,1.64,12,0.00,54.00,1694.00,3800,20240619,-26.84,1825,20230915,52.33,3800,-26.84,20240619,2400,15.83,20240216,3800,-26.84,20240619,1825,52.33,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240704,120647,57,100.00,KONEX,,,N,N,N,N, ,N,2780,80,2,2.96,5570,2,0.22,2790,2790,2780,3105,2295,2700,2785.00,0.00,0,0,3023,2861,2683,2521,2343,2772,2432,53,405,500,1620,5,1,10573865,294,51.48,1.64,12,0.00,54.00,1694.00,3800,20240619,-26.84,1825,20230915,52.33,3800,-26.84,20240619,2400,15.83,20240216,3800,-26.84,20240619,1825,52.33,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240704,110646,57,100.00,KONEX,,,N,N,N,N, ,N,2780,80,2,2.96,5570,2,0.22,2790,2790,2780,3105,2295,2700,2785.00,0.00,0,0,3023,2861,2683,2521,2343,2772,2432,53,405,500,1620,5,1,10573865,294,51.48,1.64,12,0.00,54.00,1694.00,3800,20240619,-26.84,1825,20230915,52.33,3800,-26.84,20240619,2400,15.83,20240216,3800,-26.84,20240619,1825,52.33,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240704,100646,57,100.00,KONEX,,,N,N,N,N, ,N,2780,80,2,2.96,5570,2,0.22,2790,2790,2780,3105,2295,2700,2785.00,0.00,0,0,3023,2861,2683,2521,2343,2772,2432,53,405,500,1620,5,1,10573865,294,51.48,1.64,12,0.00,54.00,1694.00,3800,20240619,-26.84,1825,20230915,52.33,3800,-26.84,20240619,2400,15.83,20240216,3800,-26.84,20240619,1825,52.33,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240704,090647,57,100.00,KONEX,,,N,N,N,N, ,N,2790,90,2,3.33,2790,1,0.11,2790,2790,2790,3105,2295,2700,2790.00,0.00,0,0,3023,2861,2683,2521,2343,2772,2432,53,405,500,1620,5,1,10573865,295,51.67,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.58,1825,20230915,52.88,3800,-26.58,20240619,2400,16.25,20240216,3800,-26.58,20240619,1825,52.88,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240703,160643,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-115,5,-4.09,2297990,893,30.00,2800,2845,2505,3235,2395,2815,2573.34,0.00,0,0,3105,2960,2830,2685,2555,3032,2757,53,420,500,1680,5,1,10573865,285,50.00,1.59,12,0.01,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240703,150645,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-115,5,-4.09,2192740,854,28.69,2800,2845,2505,3235,2395,2815,2567.61,0.00,0,0,3105,2960,2830,2685,2555,3032,2757,53,420,500,1680,5,1,10573865,285,50.00,1.59,12,0.01,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240703,140646,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-65,5,-2.31,1545365,614,20.62,2800,2845,2505,3235,2395,2815,2516.88,0.00,0,0,3105,2960,2830,2685,2555,3032,2757,53,420,500,1680,5,1,10573865,291,50.93,1.62,12,0.01,54.00,1694.00,3800,20240619,-27.63,1825,20230915,50.68,3800,-27.63,20240619,2400,14.58,20240216,3800,-27.63,20240619,1825,50.68,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240703,130645,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-115,5,-4.09,1542615,613,20.59,2800,2845,2505,3235,2395,2815,2516.50,0.00,0,0,3105,2960,2830,2685,2555,3032,2757,53,420,500,1680,5,1,10573865,285,50.00,1.59,12,0.01,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240703,120644,57,100.00,KONEX,,,N,N,N,N, ,N,2845,30,2,1.07,5645,2,0.07,2800,2845,2800,3235,2395,2815,2822.50,0.00,0,0,3105,2960,2830,2685,2555,3032,2757,53,420,500,1680,5,1,10573865,301,52.69,1.68,12,0.00,54.00,1694.00,3800,20240619,-25.13,1825,20230915,55.89,3800,-25.13,20240619,2400,18.54,20240216,3800,-25.13,20240619,1825,55.89,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240703,110646,57,100.00,KONEX,,,N,N,N,N, ,N,2845,30,2,1.07,5645,2,0.07,2800,2845,2800,3235,2395,2815,2822.50,0.00,0,0,3105,2960,2830,2685,2555,3032,2757,53,420,500,1680,5,1,10573865,301,52.69,1.68,12,0.00,54.00,1694.00,3800,20240619,-25.13,1825,20230915,55.89,3800,-25.13,20240619,2400,18.54,20240216,3800,-25.13,20240619,1825,55.89,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240703,100647,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-15,5,-0.53,2800,1,0.03,2800,2800,2800,3235,2395,2815,2800.00,0.00,0,0,3105,2960,2830,2685,2555,3032,2757,53,420,500,1680,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.32,1825,20230915,53.42,3800,-26.32,20240619,2400,16.67,20240216,3800,-26.32,20240619,1825,53.42,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240703,090644,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-15,5,-0.53,2800,1,0.03,2800,2800,2800,3235,2395,2815,2800.00,0.00,0,0,3105,2960,2830,2685,2555,3032,2757,53,420,500,1680,5,1,10573865,296,51.85,1.65,12,0.00,54.00,1694.00,3800,20240619,-26.32,1825,20230915,53.42,3800,-26.32,20240619,2400,16.67,20240216,3800,-26.32,20240619,1825,53.42,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240702,160642,57,100.00,KONEX,,,N,N,N,N, ,N,2815,-165,5,-5.54,8099650,2977,222.33,2800,2975,2700,3425,2535,2980,2720.74,0.00,0,0,3123,3051,2928,2856,2733,3087,2892,53,445,500,1780,5,1,10573865,298,52.13,1.66,12,0.03,54.00,1694.00,3800,20240619,-25.92,1825,20230915,54.25,3800,-25.92,20240619,2400,17.29,20240216,3800,-25.92,20240619,1825,54.25,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240702,150643,57,100.00,KONEX,,,N,N,N,N, ,N,2895,-85,5,-2.85,8094020,2975,222.18,2800,2975,2700,3425,2535,2980,2720.68,0.00,0,0,3123,3051,2928,2856,2733,3087,2892,53,445,500,1780,5,1,10573865,306,53.61,1.71,12,0.03,54.00,1694.00,3800,20240619,-23.82,1825,20230915,58.63,3800,-23.82,20240619,2400,20.62,20240216,3800,-23.82,20240619,1825,58.63,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240702,140643,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-280,5,-9.40,8091125,2974,222.11,2800,2975,2700,3425,2535,2980,2720.62,0.00,0,0,3123,3051,2928,2856,2733,3087,2892,53,445,500,1780,5,1,10573865,285,50.00,1.59,12,0.03,54.00,1694.00,3800,20240619,-28.95,1825,20230915,47.95,3800,-28.95,20240619,2400,12.50,20240216,3800,-28.95,20240619,1825,47.95,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240702,130643,57,100.00,KONEX,,,N,N,N,N, ,N,2975,-5,5,-0.17,5775,2,0.15,2800,2975,2800,3425,2535,2980,2887.50,0.00,0,0,3123,3051,2928,2856,2733,3087,2892,53,445,500,1780,5,1,10573865,315,55.09,1.76,12,0.00,54.00,1694.00,3800,20240619,-21.71,1825,20230915,63.01,3800,-21.71,20240619,2400,23.96,20240216,3800,-21.71,20240619,1825,63.01,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240702,120644,57,100.00,KONEX,,,N,N,N,N, ,N,2975,-5,5,-0.17,5775,2,0.15,2800,2975,2800,3425,2535,2980,2887.50,0.00,0,0,3123,3051,2928,2856,2733,3087,2892,53,445,500,1780,5,1,10573865,315,55.09,1.76,12,0.00,54.00,1694.00,3800,20240619,-21.71,1825,20230915,63.01,3800,-21.71,20240619,2400,23.96,20240216,3800,-21.71,20240619,1825,63.01,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240702,110643,57,100.00,KONEX,,,N,N,N,N, ,N,2975,-5,5,-0.17,5775,2,0.15,2800,2975,2800,3425,2535,2980,2887.50,0.00,0,0,3123,3051,2928,2856,2733,3087,2892,53,445,500,1780,5,1,10573865,315,55.09,1.76,12,0.00,54.00,1694.00,3800,20240619,-21.71,1825,20230915,63.01,3800,-21.71,20240619,2400,23.96,20240216,3800,-21.71,20240619,1825,63.01,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240702,100643,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,3123,3051,2928,2856,2733,3087,2892,53,445,500,1780,5,1,10573865,315,55.19,1.76,12,0.00,54.00,1694.00,3800,20240619,-21.58,1825,20230915,63.29,3800,-21.58,20240619,2400,24.17,20240216,3800,-21.58,20240619,1825,63.29,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240702,090644,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,3123,3051,2928,2856,2733,3087,2892,53,445,500,1780,5,1,10573865,315,55.19,1.76,12,0.00,54.00,1694.00,3800,20240619,-21.58,1825,20230915,63.29,3800,-21.58,20240619,2400,24.17,20240216,3800,-21.58,20240619,1825,63.29,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240701,160641,57,100.00,KONEX,,,N,N,N,N, ,N,2980,-100,5,-3.25,3763245,1339,206.00,2900,3000,2805,3540,2620,3080,2810.49,0.00,0,0,3226,3152,3026,2952,2826,3190,2990,53,460,500,1840,5,1,10573865,315,55.19,1.76,12,0.01,54.00,1694.00,3800,20240619,-21.58,1825,20230915,63.29,3800,-21.58,20240619,2400,24.17,20240216,3800,-21.58,20240619,1825,63.29,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240701,150643,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-90,5,-2.92,3730465,1328,204.31,2900,3000,2805,3540,2620,3080,2809.09,0.00,0,0,3226,3152,3026,2952,2826,3190,2990,53,460,500,1840,5,1,10573865,316,55.37,1.77,12,0.01,54.00,1694.00,3800,20240619,-21.32,1825,20230915,63.84,3800,-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
20240701,140641,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-80,5,-2.60,376310,133,20.46,2900,3000,2805,3540,2620,3080,2829.40,0.00,0,0,3226,3152,3026,2952,2826,3190,2990,53,460,500,1840,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-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
20240701,130641,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-80,5,-2.60,376310,133,20.46,2900,3000,2805,3540,2620,3080,2829.40,0.00,0,0,3226,3152,3026,2952,2826,3190,2990,53,460,500,1840,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-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
20240701,120643,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-80,5,-2.60,376310,133,20.46,2900,3000,2805,3540,2620,3080,2829.40,0.00,0,0,3226,3152,3026,2952,2826,3190,2990,53,460,500,1840,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-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
20240701,110641,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-80,5,-2.60,376310,133,20.46,2900,3000,2805,3540,2620,3080,2829.40,0.00,0,0,3226,3152,3026,2952,2826,3190,2990,53,460,500,1840,5,1,10573865,317,55.56,1.77,12,0.00,54.00,1694.00,3800,20240619,-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
20240701,100640,57,100.00,KONEX,,,N,N,N,N, ,N,3080,0,3,0.00,0,0,0.00,0,0,0,3540,2620,3080,0.00,0.00,0,0,3226,3152,3026,2952,2826,3190,2990,53,460,500,1840,5,1,10573865,326,57.04,1.82,12,0.00,54.00,1694.00,3800,20240619,-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
20240701,090639,57,100.00,KONEX,,,N,N,N,N, ,N,3080,0,3,0.00,0,0,0.00,0,0,0,3540,2620,3080,0.00,0.00,0,0,3226,3152,3026,2952,2826,3190,2990,53,460,500,1840,5,1,10573865,326,57.04,1.82,12,0.00,54.00,1694.00,3800,20240619,-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