KissMeData/086220/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160713,57,100.00,KONEX,,,N,N,N,N, ,N,1920,-6,5,-0.31,9600,5,2.30,1920,1920,1920,2210,1638,1926,1920.00,0.00,0,0,1974,1950,1925,1901,1876,1962,1913,53,284,500,1150,1,1,10573865,203,35.56,1.13,12,0.00,54.00,1694.00,3800,20240619,-49.47,1671,20240926,14.90,3800,-49.47,20240619,1671,14.90,20240926,3800,-49.47,20240619,1671,14.90,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240930,150723,57,100.00,KONEX,,,N,N,N,N, ,N,1926,0,3,0.00,0,0,0.00,0,0,0,2210,1638,1926,0.00,0.00,0,0,1974,1950,1925,1901,1876,1962,1913,53,284,500,1150,1,1,10573865,204,35.67,1.14,12,0.00,54.00,1694.00,3800,20240619,-49.32,1671,20240926,15.26,3800,-49.32,20240619,1671,15.26,20240926,3800,-49.32,20240619,1671,15.26,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240930,140722,57,100.00,KONEX,,,N,N,N,N, ,N,1926,0,3,0.00,0,0,0.00,0,0,0,2210,1638,1926,0.00,0.00,0,0,1974,1950,1925,1901,1876,1962,1913,53,284,500,1150,1,1,10573865,204,35.67,1.14,12,0.00,54.00,1694.00,3800,20240619,-49.32,1671,20240926,15.26,3800,-49.32,20240619,1671,15.26,20240926,3800,-49.32,20240619,1671,15.26,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240930,130720,57,100.00,KONEX,,,N,N,N,N, ,N,1926,0,3,0.00,0,0,0.00,0,0,0,2210,1638,1926,0.00,0.00,0,0,1974,1950,1925,1901,1876,1962,1913,53,284,500,1150,1,1,10573865,204,35.67,1.14,12,0.00,54.00,1694.00,3800,20240619,-49.32,1671,20240926,15.26,3800,-49.32,20240619,1671,15.26,20240926,3800,-49.32,20240619,1671,15.26,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240930,120716,57,100.00,KONEX,,,N,N,N,N, ,N,1926,0,3,0.00,0,0,0.00,0,0,0,2210,1638,1926,0.00,0.00,0,0,1974,1950,1925,1901,1876,1962,1913,53,284,500,1150,1,1,10573865,204,35.67,1.14,12,0.00,54.00,1694.00,3800,20240619,-49.32,1671,20240926,15.26,3800,-49.32,20240619,1671,15.26,20240926,3800,-49.32,20240619,1671,15.26,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240930,110715,57,100.00,KONEX,,,N,N,N,N, ,N,1926,0,3,0.00,0,0,0.00,0,0,0,2210,1638,1926,0.00,0.00,0,0,1974,1950,1925,1901,1876,1962,1913,53,284,500,1150,1,1,10573865,204,35.67,1.14,12,0.00,54.00,1694.00,3800,20240619,-49.32,1671,20240926,15.26,3800,-49.32,20240619,1671,15.26,20240926,3800,-49.32,20240619,1671,15.26,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240930,100713,57,100.00,KONEX,,,N,N,N,N, ,N,1926,0,3,0.00,0,0,0.00,0,0,0,2210,1638,1926,0.00,0.00,0,0,1974,1950,1925,1901,1876,1962,1913,53,284,500,1150,1,1,10573865,204,35.67,1.14,12,0.00,54.00,1694.00,3800,20240619,-49.32,1671,20240926,15.26,3800,-49.32,20240619,1671,15.26,20240926,3800,-49.32,20240619,1671,15.26,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240930,090647,57,100.00,KONEX,,,N,N,N,N, ,N,1926,0,3,0.00,0,0,0.00,0,0,0,2210,1638,1926,0.00,0.00,0,0,1974,1950,1925,1901,1876,1962,1913,53,284,500,1150,1,1,10573865,204,35.67,1.14,12,0.00,54.00,1694.00,3800,20240619,-49.32,1671,20240926,15.26,3800,-49.32,20240619,1671,15.26,20240926,3800,-49.32,20240619,1671,15.26,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240927,160716,57,100.00,KONEX,,,N,N,N,N, ,N,1926,36,2,1.90,417907,217,6.83,1900,1949,1900,2170,1607,1890,1925.84,0.00,0,0,2049,1969,1820,1740,1591,2009,1780,53,280,500,1130,1,1,10573865,204,35.67,1.14,12,0.00,54.00,1694.00,3800,20240619,-49.32,1671,20240926,15.26,3800,-49.32,20240619,1671,15.26,20240926,3800,-49.32,20240619,1671,15.26,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240927,150721,57,100.00,KONEX,,,N,N,N,N, ,N,1927,37,2,1.96,389017,202,6.36,1900,1949,1900,2170,1607,1890,1925.83,0.00,0,0,2049,1969,1820,1740,1591,2009,1780,53,280,500,1130,1,1,10573865,204,35.69,1.14,12,0.00,54.00,1694.00,3800,20240619,-49.29,1671,20240926,15.32,3800,-49.29,20240619,1671,15.32,20240926,3800,-49.29,20240619,1671,15.32,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240927,140728,57,100.00,KONEX,,,N,N,N,N, ,N,1927,37,2,1.96,389017,202,6.36,1900,1949,1900,2170,1607,1890,1925.83,0.00,0,0,2049,1969,1820,1740,1591,2009,1780,53,280,500,1130,1,1,10573865,204,35.69,1.14,12,0.00,54.00,1694.00,3800,20240619,-49.29,1671,20240926,15.32,3800,-49.29,20240619,1671,15.32,20240926,3800,-49.29,20240619,1671,15.32,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240927,130720,57,100.00,KONEX,,,N,N,N,N, ,N,1927,37,2,1.96,389017,202,6.36,1900,1949,1900,2170,1607,1890,1925.83,0.00,0,0,2049,1969,1820,1740,1591,2009,1780,53,280,500,1130,1,1,10573865,204,35.69,1.14,12,0.00,54.00,1694.00,3800,20240619,-49.29,1671,20240926,15.32,3800,-49.29,20240619,1671,15.32,20240926,3800,-49.29,20240619,1671,15.32,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240927,120716,57,100.00,KONEX,,,N,N,N,N, ,N,1949,59,2,3.12,387090,201,6.32,1900,1949,1900,2170,1607,1890,1925.82,0.00,0,0,2049,1969,1820,1740,1591,2009,1780,53,280,500,1130,1,1,10573865,206,36.09,1.15,12,0.00,54.00,1694.00,3800,20240619,-48.71,1671,20240926,16.64,3800,-48.71,20240619,1671,16.64,20240926,3800,-48.71,20240619,1671,16.64,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240927,110720,57,100.00,KONEX,,,N,N,N,N, ,N,1949,59,2,3.12,387090,201,6.32,1900,1949,1900,2170,1607,1890,1925.82,0.00,0,0,2049,1969,1820,1740,1591,2009,1780,53,280,500,1130,1,1,10573865,206,36.09,1.15,12,0.00,54.00,1694.00,3800,20240619,-48.71,1671,20240926,16.64,3800,-48.71,20240619,1671,16.64,20240926,3800,-48.71,20240619,1671,16.64,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240927,100719,57,100.00,KONEX,,,N,N,N,N, ,N,1900,10,2,0.53,1900,1,0.03,1900,1900,1900,2170,1607,1890,1900.00,0.00,0,0,2049,1969,1820,1740,1591,2009,1780,53,280,500,1130,1,1,10573865,201,35.19,1.12,12,0.00,54.00,1694.00,3800,20240619,-50.00,1671,20240926,13.70,3800,-50.00,20240619,1671,13.70,20240926,3800,-50.00,20240619,1671,13.70,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240927,090719,57,100.00,KONEX,,,N,N,N,N, ,N,1890,0,3,0.00,0,0,0.00,0,0,0,2170,1607,1890,0.00,0.00,0,0,2049,1969,1820,1740,1591,2009,1780,53,280,500,1130,1,1,10573865,200,35.00,1.12,12,0.00,54.00,1694.00,3800,20240619,-50.26,1671,20240926,13.11,3800,-50.26,20240619,1671,13.11,20240926,3800,-50.26,20240619,1671,13.11,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240926,160706,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1890,-75,5,-3.82,5555776,3178,4413.89,1860,1900,1671,2255,1671,1965,1748.20,0.00,0,0,1985,1975,1970,1960,1955,1972,1957,53,290,500,1170,1,1,10573865,200,35.00,1.12,12,0.03,54.00,1694.00,3800,20240619,-50.26,1671,20240926,13.11,3800,-50.26,20240619,1671,13.11,20240926,3800,-50.26,20240619,1671,13.11,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240926,150707,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1900,-65,5,-3.31,5553886,3177,4412.50,1860,1900,1671,2255,1671,1965,1748.15,0.00,0,0,1985,1975,1970,1960,1955,1972,1957,53,290,500,1170,1,1,10573865,201,35.19,1.12,12,0.03,54.00,1694.00,3800,20240619,-50.00,1671,20240926,13.70,3800,-50.00,20240619,1671,13.70,20240926,3800,-50.00,20240619,1671,13.70,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240926,140716,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1900,-65,5,-3.31,5551986,3176,4411.11,1860,1900,1671,2255,1671,1965,1748.11,0.00,0,0,1985,1975,1970,1960,1955,1972,1957,53,290,500,1170,1,1,10573865,201,35.19,1.12,12,0.03,54.00,1694.00,3800,20240619,-50.00,1671,20240926,13.70,3800,-50.00,20240619,1671,13.70,20240926,3800,-50.00,20240619,1671,13.70,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240926,130715,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1900,-65,5,-3.31,5551986,3176,4411.11,1860,1900,1671,2255,1671,1965,1748.11,0.00,0,0,1985,1975,1970,1960,1955,1972,1957,53,290,500,1170,1,1,10573865,201,35.19,1.12,12,0.03,54.00,1694.00,3800,20240619,-50.00,1671,20240926,13.70,3800,-50.00,20240619,1671,13.70,20240926,3800,-50.00,20240619,1671,13.70,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240926,120716,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1900,-65,5,-3.31,5551986,3176,4411.11,1860,1900,1671,2255,1671,1965,1748.11,0.00,0,0,1985,1975,1970,1960,1955,1972,1957,53,290,500,1170,1,1,10573865,201,35.19,1.12,12,0.03,54.00,1694.00,3800,20240619,-50.00,1671,20240926,13.70,3800,-50.00,20240619,1671,13.70,20240926,3800,-50.00,20240619,1671,13.70,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240926,110714,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1800,-165,5,-8.40,4958876,2863,3976.39,1860,1860,1671,2255,1671,1965,1732.06,0.00,0,0,1985,1975,1970,1960,1955,1972,1957,53,290,500,1170,1,1,10573865,190,33.33,1.06,12,0.03,54.00,1694.00,3800,20240619,-52.63,1671,20240926,7.72,3800,-52.63,20240619,1671,7.72,20240926,3800,-52.63,20240619,1671,7.72,20240926,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240926,100716,57,100.00,KONEX,,,N,N,N,N, ,N,1965,0,3,0.00,0,0,0.00,0,0,0,2255,1671,1965,0.00,0.00,0,0,1985,1975,1970,1960,1955,1972,1957,53,290,500,1170,1,1,10573865,208,36.39,1.16,12,0.00,54.00,1694.00,3800,20240619,-48.29,1802,20240906,9.05,3800,-48.29,20240619,1802,9.05,20240906,3800,-48.29,20240619,1802,9.05,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240926,090713,57,100.00,KONEX,,,N,N,N,N, ,N,1965,0,3,0.00,0,0,0.00,0,0,0,2255,1671,1965,0.00,0.00,0,0,1985,1975,1970,1960,1955,1972,1957,53,290,500,1170,1,1,10573865,208,36.39,1.16,12,0.00,54.00,1694.00,3800,20240619,-48.29,1802,20240906,9.05,3800,-48.29,20240619,1802,9.05,20240906,3800,-48.29,20240619,1802,9.05,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240925,160706,57,100.00,KONEX,,,N,N,N,N, ,N,1965,-15,5,-0.76,142255,72,107.46,1980,1980,1965,2275,1683,1980,1975.76,0.00,0,0,1984,1982,1978,1976,1972,1983,1977,53,295,500,1180,1,1,10573865,208,36.39,1.16,12,0.00,54.00,1694.00,3800,20240619,-48.29,1802,20240906,9.05,3800,-48.29,20240619,1802,9.05,20240906,3800,-48.29,20240619,1802,9.05,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240925,150712,57,100.00,KONEX,,,N,N,N,N, ,N,1975,-5,5,-0.25,138325,70,104.48,1980,1980,1975,2275,1683,1980,1976.07,0.00,0,0,1984,1982,1978,1976,1972,1983,1977,53,295,500,1180,1,1,10573865,209,36.57,1.17,12,0.00,54.00,1694.00,3800,20240619,-48.03,1802,20240906,9.60,3800,-48.03,20240619,1802,9.60,20240906,3800,-48.03,20240619,1802,9.60,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240925,140714,57,100.00,KONEX,,,N,N,N,N, ,N,1975,-5,5,-0.25,138325,70,104.48,1980,1980,1975,2275,1683,1980,1976.07,0.00,0,0,1984,1982,1978,1976,1972,1983,1977,53,295,500,1180,1,1,10573865,209,36.57,1.17,12,0.00,54.00,1694.00,3800,20240619,-48.03,1802,20240906,9.60,3800,-48.03,20240619,1802,9.60,20240906,3800,-48.03,20240619,1802,9.60,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240925,130712,57,100.00,KONEX,,,N,N,N,N, ,N,1975,-5,5,-0.25,138325,70,104.48,1980,1980,1975,2275,1683,1980,1976.07,0.00,0,0,1984,1982,1978,1976,1972,1983,1977,53,295,500,1180,1,1,10573865,209,36.57,1.17,12,0.00,54.00,1694.00,3800,20240619,-48.03,1802,20240906,9.60,3800,-48.03,20240619,1802,9.60,20240906,3800,-48.03,20240619,1802,9.60,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240925,120711,57,100.00,KONEX,,,N,N,N,N, ,N,1980,0,3,0.00,29700,15,22.39,1980,1980,1980,2275,1683,1980,1980.00,0.00,0,0,1984,1982,1978,1976,1972,1983,1977,53,295,500,1180,1,1,10573865,209,36.67,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.89,1802,20240906,9.88,3800,-47.89,20240619,1802,9.88,20240906,3800,-47.89,20240619,1802,9.88,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240925,110709,57,100.00,KONEX,,,N,N,N,N, ,N,1980,0,3,0.00,29700,15,22.39,1980,1980,1980,2275,1683,1980,1980.00,0.00,0,0,1984,1982,1978,1976,1972,1983,1977,53,295,500,1180,1,1,10573865,209,36.67,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.89,1802,20240906,9.88,3800,-47.89,20240619,1802,9.88,20240906,3800,-47.89,20240619,1802,9.88,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240925,100711,57,100.00,KONEX,,,N,N,N,N, ,N,1980,0,3,0.00,0,0,0.00,0,0,0,2275,1683,1980,0.00,0.00,0,0,1984,1982,1978,1976,1972,1983,1977,53,295,500,1180,1,1,10573865,209,36.67,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.89,1802,20240906,9.88,3800,-47.89,20240619,1802,9.88,20240906,3800,-47.89,20240619,1802,9.88,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240925,090713,57,100.00,KONEX,,,N,N,N,N, ,N,1980,0,3,0.00,0,0,0.00,0,0,0,2275,1683,1980,0.00,0.00,0,0,1984,1982,1978,1976,1972,1983,1977,53,295,500,1180,1,1,10573865,209,36.67,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.89,1802,20240906,9.88,3800,-47.89,20240619,1802,9.88,20240906,3800,-47.89,20240619,1802,9.88,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240924,160706,57,100.00,KONEX,,,N,N,N,N, ,N,1980,3,2,0.15,132320,67,13.32,1974,1980,1974,2270,1681,1977,1974.93,0.00,0,0,1983,1979,1976,1972,1969,1982,1975,53,293,500,1180,1,1,10573865,209,36.67,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.89,1802,20240906,9.88,3800,-47.89,20240619,1802,9.88,20240906,3800,-47.89,20240619,1802,9.88,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240924,150707,57,100.00,KONEX,,,N,N,N,N, ,N,1980,3,2,0.15,132320,67,13.32,1974,1980,1974,2270,1681,1977,1974.93,0.00,0,0,1983,1979,1976,1972,1969,1982,1975,53,293,500,1180,1,1,10573865,209,36.67,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.89,1802,20240906,9.88,3800,-47.89,20240619,1802,9.88,20240906,3800,-47.89,20240619,1802,9.88,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240924,140707,57,100.00,KONEX,,,N,N,N,N, ,N,1980,3,2,0.15,132320,67,13.32,1974,1980,1974,2270,1681,1977,1974.93,0.00,0,0,1983,1979,1976,1972,1969,1982,1975,53,293,500,1180,1,1,10573865,209,36.67,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.89,1802,20240906,9.88,3800,-47.89,20240619,1802,9.88,20240906,3800,-47.89,20240619,1802,9.88,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240924,130706,57,100.00,KONEX,,,N,N,N,N, ,N,1977,0,3,0.00,0,0,0.00,0,0,0,2270,1681,1977,0.00,0.00,0,0,1983,1979,1976,1972,1969,1982,1975,53,293,500,1180,1,1,10573865,209,36.61,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.97,1802,20240906,9.71,3800,-47.97,20240619,1802,9.71,20240906,3800,-47.97,20240619,1802,9.71,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240924,120702,57,100.00,KONEX,,,N,N,N,N, ,N,1977,0,3,0.00,0,0,0.00,0,0,0,2270,1681,1977,0.00,0.00,0,0,1983,1979,1976,1972,1969,1982,1975,53,293,500,1180,1,1,10573865,209,36.61,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.97,1802,20240906,9.71,3800,-47.97,20240619,1802,9.71,20240906,3800,-47.97,20240619,1802,9.71,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240924,110707,57,100.00,KONEX,,,N,N,N,N, ,N,1977,0,3,0.00,0,0,0.00,0,0,0,2270,1681,1977,0.00,0.00,0,0,1983,1979,1976,1972,1969,1982,1975,53,293,500,1180,1,1,10573865,209,36.61,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.97,1802,20240906,9.71,3800,-47.97,20240619,1802,9.71,20240906,3800,-47.97,20240619,1802,9.71,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240924,100706,57,100.00,KONEX,,,N,N,N,N, ,N,1977,0,3,0.00,0,0,0.00,0,0,0,2270,1681,1977,0.00,0.00,0,0,1983,1979,1976,1972,1969,1982,1975,53,293,500,1180,1,1,10573865,209,36.61,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.97,1802,20240906,9.71,3800,-47.97,20240619,1802,9.71,20240906,3800,-47.97,20240619,1802,9.71,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240924,090707,57,100.00,KONEX,,,N,N,N,N, ,N,1977,0,3,0.00,0,0,0.00,0,0,0,2270,1681,1977,0.00,0.00,0,0,1983,1979,1976,1972,1969,1982,1975,53,293,500,1180,1,1,10573865,209,36.61,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.97,1802,20240906,9.71,3800,-47.97,20240619,1802,9.71,20240906,3800,-47.97,20240619,1802,9.71,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240923,160704,57,100.00,KONEX,,,N,N,N,N, ,N,1977,5,2,0.25,994281,503,127.99,1973,1980,1973,2265,1677,1972,1976.70,0.00,0,0,1990,1980,1970,1960,1950,1976,1956,53,293,500,1180,1,1,10573865,209,36.61,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.97,1802,20240906,9.71,3800,-47.97,20240619,1802,9.71,20240906,3800,-47.97,20240619,1802,9.71,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240923,150706,57,100.00,KONEX,,,N,N,N,N, ,N,1977,5,2,0.25,994281,503,127.99,1973,1980,1973,2265,1677,1972,1976.70,0.00,0,0,1990,1980,1970,1960,1950,1976,1956,53,293,500,1180,1,1,10573865,209,36.61,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.97,1802,20240906,9.71,3800,-47.97,20240619,1802,9.71,20240906,3800,-47.97,20240619,1802,9.71,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240923,140711,57,100.00,KONEX,,,N,N,N,N, ,N,1977,5,2,0.25,994281,503,127.99,1973,1980,1973,2265,1677,1972,1976.70,0.00,0,0,1990,1980,1970,1960,1950,1976,1956,53,293,500,1180,1,1,10573865,209,36.61,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.97,1802,20240906,9.71,3800,-47.97,20240619,1802,9.71,20240906,3800,-47.97,20240619,1802,9.71,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240923,130706,57,100.00,KONEX,,,N,N,N,N, ,N,1977,5,2,0.25,994281,503,127.99,1973,1980,1973,2265,1677,1972,1976.70,0.00,0,0,1990,1980,1970,1960,1950,1976,1956,53,293,500,1180,1,1,10573865,209,36.61,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.97,1802,20240906,9.71,3800,-47.97,20240619,1802,9.71,20240906,3800,-47.97,20240619,1802,9.71,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240923,120704,57,100.00,KONEX,,,N,N,N,N, ,N,1972,0,3,0.00,0,0,0.00,0,0,0,2265,1677,1972,0.00,0.00,0,0,1990,1980,1970,1960,1950,1976,1956,53,293,500,1180,1,1,10573865,209,36.52,1.16,12,0.00,54.00,1694.00,3800,20240619,-48.11,1802,20240906,9.43,3800,-48.11,20240619,1802,9.43,20240906,3800,-48.11,20240619,1802,9.43,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240923,110706,57,100.00,KONEX,,,N,N,N,N, ,N,1972,0,3,0.00,0,0,0.00,0,0,0,2265,1677,1972,0.00,0.00,0,0,1990,1980,1970,1960,1950,1976,1956,53,293,500,1180,1,1,10573865,209,36.52,1.16,12,0.00,54.00,1694.00,3800,20240619,-48.11,1802,20240906,9.43,3800,-48.11,20240619,1802,9.43,20240906,3800,-48.11,20240619,1802,9.43,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240923,100704,57,100.00,KONEX,,,N,N,N,N, ,N,1972,0,3,0.00,0,0,0.00,0,0,0,2265,1677,1972,0.00,0.00,0,0,1990,1980,1970,1960,1950,1976,1956,53,293,500,1180,1,1,10573865,209,36.52,1.16,12,0.00,54.00,1694.00,3800,20240619,-48.11,1802,20240906,9.43,3800,-48.11,20240619,1802,9.43,20240906,3800,-48.11,20240619,1802,9.43,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240923,090704,57,100.00,KONEX,,,N,N,N,N, ,N,1972,0,3,0.00,0,0,0.00,0,0,0,2265,1677,1972,0.00,0.00,0,0,1990,1980,1970,1960,1950,1976,1956,53,293,500,1180,1,1,10573865,209,36.52,1.16,12,0.00,54.00,1694.00,3800,20240619,-48.11,1802,20240906,9.43,3800,-48.11,20240619,1802,9.43,20240906,3800,-48.11,20240619,1802,9.43,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240913,160631,57,100.00,KONEX,,,N,N,N,N, ,N,1970,-10,5,-0.51,595217,311,77.75,1977,1977,1910,2275,1683,1980,1913.88,0.00,0,0,2012,1996,1983,1967,1954,1989,1960,53,295,500,1180,1,1,10573865,208,36.48,1.16,12,0.00,54.00,1694.00,3800,20240619,-48.16,1802,20240906,9.32,3800,-48.16,20240619,1802,9.32,20240906,3800,-48.16,20240619,1802,9.32,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240913,150636,57,100.00,KONEX,,,N,N,N,N, ,N,1970,-10,5,-0.51,595217,311,77.75,1977,1977,1910,2275,1683,1980,1913.88,0.00,0,0,2012,1996,1983,1967,1954,1989,1960,53,295,500,1180,1,1,10573865,208,36.48,1.16,12,0.00,54.00,1694.00,3800,20240619,-48.16,1802,20240906,9.32,3800,-48.16,20240619,1802,9.32,20240906,3800,-48.16,20240619,1802,9.32,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240913,140639,57,100.00,KONEX,,,N,N,N,N, ,N,1970,-10,5,-0.51,595217,311,77.75,1977,1977,1910,2275,1683,1980,1913.88,0.00,0,0,2012,1996,1983,1967,1954,1989,1960,53,295,500,1180,1,1,10573865,208,36.48,1.16,12,0.00,54.00,1694.00,3800,20240619,-48.16,1802,20240906,9.32,3800,-48.16,20240619,1802,9.32,20240906,3800,-48.16,20240619,1802,9.32,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240913,130636,57,100.00,KONEX,,,N,N,N,N, ,N,1970,-10,5,-0.51,595217,311,77.75,1977,1977,1910,2275,1683,1980,1913.88,0.00,0,0,2012,1996,1983,1967,1954,1989,1960,53,295,500,1180,1,1,10573865,208,36.48,1.16,12,0.00,54.00,1694.00,3800,20240619,-48.16,1802,20240906,9.32,3800,-48.16,20240619,1802,9.32,20240906,3800,-48.16,20240619,1802,9.32,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240913,120636,57,100.00,KONEX,,,N,N,N,N, ,N,1912,-68,5,-3.43,577487,302,75.50,1977,1977,1910,2275,1683,1980,1912.21,0.00,0,0,2012,1996,1983,1967,1954,1989,1960,53,295,500,1180,1,1,10573865,202,35.41,1.13,12,0.00,54.00,1694.00,3800,20240619,-49.68,1802,20240906,6.10,3800,-49.68,20240619,1802,6.10,20240906,3800,-49.68,20240619,1802,6.10,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240913,110636,57,100.00,KONEX,,,N,N,N,N, ,N,1912,-68,5,-3.43,577487,302,75.50,1977,1977,1910,2275,1683,1980,1912.21,0.00,0,0,2012,1996,1983,1967,1954,1989,1960,53,295,500,1180,1,1,10573865,202,35.41,1.13,12,0.00,54.00,1694.00,3800,20240619,-49.68,1802,20240906,6.10,3800,-49.68,20240619,1802,6.10,20240906,3800,-49.68,20240619,1802,6.10,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240913,100638,57,100.00,KONEX,,,N,N,N,N, ,N,1910,-70,5,-3.54,3887,2,0.50,1977,1977,1910,2275,1683,1980,1943.50,0.00,0,0,2012,1996,1983,1967,1954,1989,1960,53,295,500,1180,1,1,10573865,202,35.37,1.13,12,0.00,54.00,1694.00,3800,20240619,-49.74,1802,20240906,5.99,3800,-49.74,20240619,1802,5.99,20240906,3800,-49.74,20240619,1802,5.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240913,090640,57,100.00,KONEX,,,N,N,N,N, ,N,1980,0,3,0.00,0,0,0.00,0,0,0,2275,1683,1980,0.00,0.00,0,0,2012,1996,1983,1967,1954,1989,1960,53,295,500,1180,1,1,10573865,209,36.67,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.89,1802,20240906,9.88,3800,-47.89,20240619,1802,9.88,20240906,3800,-47.89,20240619,1802,9.88,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240912,160628,57,100.00,KONEX,,,N,N,N,N, ,N,1980,-20,5,-1.00,792900,400,13333.33,1999,1999,1970,2300,1700,2000,1982.25,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,1,1,10573865,209,36.67,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.89,1802,20240906,9.88,3800,-47.89,20240619,1802,9.88,20240906,3800,-47.89,20240619,1802,9.88,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240912,150634,57,100.00,KONEX,,,N,N,N,N, ,N,1980,-20,5,-1.00,594900,300,10000.00,1999,1999,1970,2300,1700,2000,1983.00,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,1,1,10573865,209,36.67,1.17,12,0.00,54.00,1694.00,3800,20240619,-47.89,1802,20240906,9.88,3800,-47.89,20240619,1802,9.88,20240906,3800,-47.89,20240619,1802,9.88,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240912,140637,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240912,130633,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240912,120633,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240912,110630,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240912,100632,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240912,090632,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240911,160619,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-90,5,-4.31,5900,3,2.83,2000,2000,1900,2400,1780,2090,1966.67,0.00,0,0,2269,2179,2000,1910,1731,2224,1955,53,310,500,1250,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240911,150623,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-90,5,-4.31,5900,3,2.83,2000,2000,1900,2400,1780,2090,1966.67,0.00,0,0,2269,2179,2000,1910,1731,2224,1955,53,310,500,1250,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240911,140623,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-90,5,-4.31,5900,3,2.83,2000,2000,1900,2400,1780,2090,1966.67,0.00,0,0,2269,2179,2000,1910,1731,2224,1955,53,310,500,1250,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240911,130622,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-90,5,-4.31,5900,3,2.83,2000,2000,1900,2400,1780,2090,1966.67,0.00,0,0,2269,2179,2000,1910,1731,2224,1955,53,310,500,1250,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240911,120626,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-90,5,-4.31,5900,3,2.83,2000,2000,1900,2400,1780,2090,1966.67,0.00,0,0,2269,2179,2000,1910,1731,2224,1955,53,310,500,1250,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240911,110617,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-90,5,-4.31,5900,3,2.83,2000,2000,1900,2400,1780,2090,1966.67,0.00,0,0,2269,2179,2000,1910,1731,2224,1955,53,310,500,1250,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240911,100617,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2269,2179,2000,1910,1731,2224,1955,53,310,500,1250,5,1,10573865,221,38.70,1.23,12,0.00,54.00,1694.00,3800,20240619,-45.00,1802,20240906,15.98,3800,-45.00,20240619,1802,15.98,20240906,3800,-45.00,20240619,1802,15.98,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240911,090628,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2269,2179,2000,1910,1731,2224,1955,53,310,500,1250,5,1,10573865,221,38.70,1.23,12,0.00,54.00,1694.00,3800,20240619,-45.00,1802,20240906,15.98,3800,-45.00,20240619,1802,15.98,20240906,3800,-45.00,20240619,1802,15.98,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240910,160620,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,193295,106,182.76,1821,2090,1821,2400,1780,2090,1823.54,0.00,0,0,2150,2120,2060,2030,1970,2135,2045,53,310,500,1250,5,1,10573865,221,38.70,1.23,12,0.00,54.00,1694.00,3800,20240619,-45.00,1802,20240906,15.98,3800,-45.00,20240619,1802,15.98,20240906,3800,-45.00,20240619,1802,15.98,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240910,150624,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,193295,106,182.76,1821,2090,1821,2400,1780,2090,1823.54,0.00,0,0,2150,2120,2060,2030,1970,2135,2045,53,310,500,1250,5,1,10573865,221,38.70,1.23,12,0.00,54.00,1694.00,3800,20240619,-45.00,1802,20240906,15.98,3800,-45.00,20240619,1802,15.98,20240906,3800,-45.00,20240619,1802,15.98,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240910,140620,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,193295,106,182.76,1821,2090,1821,2400,1780,2090,1823.54,0.00,0,0,2150,2120,2060,2030,1970,2135,2045,53,310,500,1250,5,1,10573865,221,38.70,1.23,12,0.00,54.00,1694.00,3800,20240619,-45.00,1802,20240906,15.98,3800,-45.00,20240619,1802,15.98,20240906,3800,-45.00,20240619,1802,15.98,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240910,130620,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,193295,106,182.76,1821,2090,1821,2400,1780,2090,1823.54,0.00,0,0,2150,2120,2060,2030,1970,2135,2045,53,310,500,1250,5,1,10573865,221,38.70,1.23,12,0.00,54.00,1694.00,3800,20240619,-45.00,1802,20240906,15.98,3800,-45.00,20240619,1802,15.98,20240906,3800,-45.00,20240619,1802,15.98,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240910,120620,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,193295,106,182.76,1821,2090,1821,2400,1780,2090,1823.54,0.00,0,0,2150,2120,2060,2030,1970,2135,2045,53,310,500,1250,5,1,10573865,221,38.70,1.23,12,0.00,54.00,1694.00,3800,20240619,-45.00,1802,20240906,15.98,3800,-45.00,20240619,1802,15.98,20240906,3800,-45.00,20240619,1802,15.98,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240910,110619,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,193295,106,182.76,1821,2090,1821,2400,1780,2090,1823.54,0.00,0,0,2150,2120,2060,2030,1970,2135,2045,53,310,500,1250,5,1,10573865,221,38.70,1.23,12,0.00,54.00,1694.00,3800,20240619,-45.00,1802,20240906,15.98,3800,-45.00,20240619,1802,15.98,20240906,3800,-45.00,20240619,1802,15.98,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240910,100623,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,193295,106,182.76,1821,2090,1821,2400,1780,2090,1823.54,0.00,0,0,2150,2120,2060,2030,1970,2135,2045,53,310,500,1250,5,1,10573865,221,38.70,1.23,12,0.00,54.00,1694.00,3800,20240619,-45.00,1802,20240906,15.98,3800,-45.00,20240619,1802,15.98,20240906,3800,-45.00,20240619,1802,15.98,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240910,090620,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,193295,106,182.76,1821,2090,1821,2400,1780,2090,1823.54,0.00,0,0,2150,2120,2060,2030,1970,2135,2045,53,310,500,1250,5,1,10573865,221,38.70,1.23,12,0.00,54.00,1694.00,3800,20240619,-45.00,1802,20240906,15.98,3800,-45.00,20240619,1802,15.98,20240906,3800,-45.00,20240619,1802,15.98,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240909,160608,57,100.00,KONEX,,,N,N,N,N, ,N,2090,91,2,4.55,116090,58,78.38,2000,2090,2000,2295,1700,1999,2001.55,0.00,0,0,2251,2124,1963,1836,1675,2044,1756,53,296,500,1190,5,1,10573865,221,38.70,1.23,12,0.00,54.00,1694.00,3800,20240619,-45.00,1802,20240906,15.98,3800,-45.00,20240619,1802,15.98,20240906,3800,-45.00,20240619,1802,15.98,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240909,150612,57,100.00,KONEX,,,N,N,N,N, ,N,2000,1,2,0.05,114000,57,77.03,2000,2000,2000,2295,1700,1999,2000.00,0.00,0,0,2251,2124,1963,1836,1675,2044,1756,53,296,500,1190,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240909,140616,57,100.00,KONEX,,,N,N,N,N, ,N,2000,1,2,0.05,4000,2,2.70,2000,2000,2000,2295,1700,1999,2000.00,0.00,0,0,2251,2124,1963,1836,1675,2044,1756,53,296,500,1190,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240909,130613,57,100.00,KONEX,,,N,N,N,N, ,N,2000,1,2,0.05,2000,1,1.35,2000,2000,2000,2295,1700,1999,2000.00,0.00,0,0,2251,2124,1963,1836,1675,2044,1756,53,296,500,1190,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240909,120610,57,100.00,KONEX,,,N,N,N,N, ,N,2000,1,2,0.05,2000,1,1.35,2000,2000,2000,2295,1700,1999,2000.00,0.00,0,0,2251,2124,1963,1836,1675,2044,1756,53,296,500,1190,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240909,110611,57,100.00,KONEX,,,N,N,N,N, ,N,2000,1,2,0.05,2000,1,1.35,2000,2000,2000,2295,1700,1999,2000.00,0.00,0,0,2251,2124,1963,1836,1675,2044,1756,53,296,500,1190,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240909,100615,57,100.00,KONEX,,,N,N,N,N, ,N,2000,1,2,0.05,2000,1,1.35,2000,2000,2000,2295,1700,1999,2000.00,0.00,0,0,2251,2124,1963,1836,1675,2044,1756,53,296,500,1190,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1802,20240906,10.99,3800,-47.37,20240619,1802,10.99,20240906,3800,-47.37,20240619,1802,10.99,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240909,090609,57,100.00,KONEX,,,N,N,N,N, ,N,1999,0,3,0.00,0,0,0.00,0,0,0,2295,1700,1999,0.00,0.00,0,0,2251,2124,1963,1836,1675,2044,1756,53,296,500,1190,1,1,10573865,211,37.02,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.39,1802,20240906,10.93,3800,-47.39,20240619,1802,10.93,20240906,3800,-47.39,20240619,1802,10.93,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240906,160602,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1999,-1,5,-0.05,146880,74,740.00,2090,2090,1802,2300,1700,2000,1984.86,0.00,0,0,2126,2062,1936,1872,1746,2095,1905,53,300,500,1200,1,1,10573865,211,37.02,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.39,1802,20240906,10.93,3800,-47.39,20240619,1802,10.93,20240906,3800,-47.39,20240619,1802,10.93,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240906,150611,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1999,-1,5,-0.05,146880,74,740.00,2090,2090,1802,2300,1700,2000,1984.86,0.00,0,0,2126,2062,1936,1872,1746,2095,1905,53,300,500,1200,1,1,10573865,211,37.02,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.39,1802,20240906,10.93,3800,-47.39,20240619,1802,10.93,20240906,3800,-47.39,20240619,1802,10.93,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240906,140615,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1999,-1,5,-0.05,146880,74,740.00,2090,2090,1802,2300,1700,2000,1984.86,0.00,0,0,2126,2062,1936,1872,1746,2095,1905,53,300,500,1200,1,1,10573865,211,37.02,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.39,1802,20240906,10.93,3800,-47.39,20240619,1802,10.93,20240906,3800,-47.39,20240619,1802,10.93,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240906,130610,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1999,-1,5,-0.05,146880,74,740.00,2090,2090,1802,2300,1700,2000,1984.86,0.00,0,0,2126,2062,1936,1872,1746,2095,1905,53,300,500,1200,1,1,10573865,211,37.02,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.39,1802,20240906,10.93,3800,-47.39,20240619,1802,10.93,20240906,3800,-47.39,20240619,1802,10.93,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240906,120612,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1999,-1,5,-0.05,146880,74,740.00,2090,2090,1802,2300,1700,2000,1984.86,0.00,0,0,2126,2062,1936,1872,1746,2095,1905,53,300,500,1200,1,1,10573865,211,37.02,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.39,1802,20240906,10.93,3800,-47.39,20240619,1802,10.93,20240906,3800,-47.39,20240619,1802,10.93,20240906,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240906,110615,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,121090,61,610.00,2090,2090,1900,2300,1700,2000,1985.08,0.00,0,0,2126,2062,1936,1872,1746,2095,1905,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1810,20240905,10.50,3800,-47.37,20240619,1810,10.50,20240905,3800,-47.37,20240619,1810,10.50,20240905,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240906,100609,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,100090,50,500.00,2090,2090,2000,2300,1700,2000,2001.80,0.00,0,0,2126,2062,1936,1872,1746,2095,1905,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1810,20240905,10.50,3800,-47.37,20240619,1810,10.50,20240905,3800,-47.37,20240619,1810,10.50,20240905,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240906,090612,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,100090,50,500.00,2090,2090,2000,2300,1700,2000,2001.80,0.00,0,0,2126,2062,1936,1872,1746,2095,1905,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1810,20240905,10.50,3800,-47.37,20240619,1810,10.50,20240905,3800,-47.37,20240619,1810,10.50,20240905,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240905,160602,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,0,3,0.00,19806,10,76.92,1998,2000,1810,2300,1700,2000,1980.60,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1810,20240905,10.50,3800,-47.37,20240619,1810,10.50,20240905,3800,-47.37,20240619,1810,10.50,20240905,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240905,150610,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,0,3,0.00,19806,10,76.92,1998,2000,1810,2300,1700,2000,1980.60,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1810,20240905,10.50,3800,-47.37,20240619,1810,10.50,20240905,3800,-47.37,20240619,1810,10.50,20240905,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240905,140607,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,0,3,0.00,19806,10,76.92,1998,2000,1810,2300,1700,2000,1980.60,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1810,20240905,10.50,3800,-47.37,20240619,1810,10.50,20240905,3800,-47.37,20240619,1810,10.50,20240905,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240905,130611,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,0,3,0.00,7806,4,30.77,1998,2000,1810,2300,1700,2000,1951.50,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1810,20240905,10.50,3800,-47.37,20240619,1810,10.50,20240905,3800,-47.37,20240619,1810,10.50,20240905,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240905,120607,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,0,3,0.00,7806,4,30.77,1998,2000,1810,2300,1700,2000,1951.50,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1810,20240905,10.50,3800,-47.37,20240619,1810,10.50,20240905,3800,-47.37,20240619,1810,10.50,20240905,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240905,110604,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,0,3,0.00,7806,4,30.77,1998,2000,1810,2300,1700,2000,1951.50,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1810,20240905,10.50,3800,-47.37,20240619,1810,10.50,20240905,3800,-47.37,20240619,1810,10.50,20240905,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240905,100604,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1810,-190,5,-9.50,3808,2,15.38,1998,1998,1810,2300,1700,2000,1904.00,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,1,1,10573865,191,33.52,1.07,12,0.00,54.00,1694.00,3800,20240619,-52.37,1810,20240905,0.00,3800,-52.37,20240619,1810,0.00,20240905,3800,-52.37,20240619,1810,0.00,20240905,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240905,090610,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2066,2032,1966,1932,1866,2050,1950,53,300,500,1200,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1825,20230915,9.59,3800,-47.37,20240619,1900,5.26,20240904,3800,-47.37,20240619,1825,9.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240904,160556,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-100,5,-4.76,24900,13,1300.00,2000,2000,1900,2415,1785,2100,1915.38,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,53,315,500,1260,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1825,20230915,9.59,3800,-47.37,20240619,1900,5.26,20240904,3800,-47.37,20240619,1825,9.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240904,150601,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-200,5,-9.52,22900,12,1200.00,2000,2000,1900,2415,1785,2100,1908.33,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,53,315,500,1260,1,1,10573865,201,35.19,1.12,12,0.00,54.00,1694.00,3800,20240619,-50.00,1825,20230915,4.11,3800,-50.00,20240619,1900,0.00,20240904,3800,-50.00,20240619,1825,4.11,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240904,140602,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,53,315,500,1260,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240904,130602,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,53,315,500,1260,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240904,120559,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,53,315,500,1260,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240904,110557,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,53,315,500,1260,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240904,100601,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,53,315,500,1260,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240904,090600,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,53,315,500,1260,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240903,160553,57,100.00,KONEX,,,N,N,N,N, ,N,2100,100,2,5.00,2100,1,0.05,2100,2100,2100,2300,1700,2000,2100.00,0.00,0,0,2013,2006,1993,1986,1973,2010,1990,53,300,500,1200,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240903,150557,57,100.00,KONEX,,,N,N,N,N, ,N,2100,100,2,5.00,2100,1,0.05,2100,2100,2100,2300,1700,2000,2100.00,0.00,0,0,2013,2006,1993,1986,1973,2010,1990,53,300,500,1200,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240903,140559,57,100.00,KONEX,,,N,N,N,N, ,N,2100,100,2,5.00,2100,1,0.05,2100,2100,2100,2300,1700,2000,2100.00,0.00,0,0,2013,2006,1993,1986,1973,2010,1990,53,300,500,1200,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240903,130558,57,100.00,KONEX,,,N,N,N,N, ,N,2100,100,2,5.00,2100,1,0.05,2100,2100,2100,2300,1700,2000,2100.00,0.00,0,0,2013,2006,1993,1986,1973,2010,1990,53,300,500,1200,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240903,120550,57,100.00,KONEX,,,N,N,N,N, ,N,2100,100,2,5.00,2100,1,0.05,2100,2100,2100,2300,1700,2000,2100.00,0.00,0,0,2013,2006,1993,1986,1973,2010,1990,53,300,500,1200,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240903,110549,57,100.00,KONEX,,,N,N,N,N, ,N,2100,100,2,5.00,2100,1,0.05,2100,2100,2100,2300,1700,2000,2100.00,0.00,0,0,2013,2006,1993,1986,1973,2010,1990,53,300,500,1200,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240903,100549,57,100.00,KONEX,,,N,N,N,N, ,N,2100,100,2,5.00,2100,1,0.05,2100,2100,2100,2300,1700,2000,2100.00,0.00,0,0,2013,2006,1993,1986,1973,2010,1990,53,300,500,1200,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240903,090551,57,100.00,KONEX,,,N,N,N,N, ,N,2100,100,2,5.00,2100,1,0.05,2100,2100,2100,2300,1700,2000,2100.00,0.00,0,0,2013,2006,1993,1986,1973,2010,1990,53,300,500,1200,5,1,10573865,222,38.89,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.74,1825,20230915,15.07,3800,-44.74,20240619,1930,8.81,20240821,3800,-44.74,20240619,1825,15.07,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240902,160545,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-95,5,-4.53,4068060,2035,55.30,2000,2000,1980,2405,1785,2095,1999.05,0.00,0,0,2158,2126,2063,2031,1968,2142,2047,53,310,500,1250,5,1,10573865,211,37.04,1.18,12,0.02,54.00,1694.00,3800,20240619,-47.37,1825,20230915,9.59,3800,-47.37,20240619,1930,3.63,20240821,3800,-47.37,20240619,1825,9.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240902,150555,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-95,5,-4.53,4066060,2034,55.27,2000,2000,1980,2405,1785,2095,1999.05,0.00,0,0,2158,2126,2063,2031,1968,2142,2047,53,310,500,1250,5,1,10573865,211,37.04,1.18,12,0.02,54.00,1694.00,3800,20240619,-47.37,1825,20230915,9.59,3800,-47.37,20240619,1930,3.63,20240821,3800,-47.37,20240619,1825,9.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240902,140553,57,100.00,KONEX,,,N,N,N,N, ,N,1980,-115,5,-5.49,1212060,607,16.49,2000,2000,1980,2405,1785,2095,1996.80,0.00,0,0,2158,2126,2063,2031,1968,2142,2047,53,310,500,1250,1,1,10573865,209,36.67,1.17,12,0.01,54.00,1694.00,3800,20240619,-47.89,1825,20230915,8.49,3800,-47.89,20240619,1930,2.59,20240821,3800,-47.89,20240619,1825,8.49,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240902,130549,57,100.00,KONEX,,,N,N,N,N, ,N,1980,-115,5,-5.49,1212060,607,16.49,2000,2000,1980,2405,1785,2095,1996.80,0.00,0,0,2158,2126,2063,2031,1968,2142,2047,53,310,500,1250,1,1,10573865,209,36.67,1.17,12,0.01,54.00,1694.00,3800,20240619,-47.89,1825,20230915,8.49,3800,-47.89,20240619,1930,2.59,20240821,3800,-47.89,20240619,1825,8.49,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240902,120553,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-95,5,-4.53,1020000,510,13.86,2000,2000,2000,2405,1785,2095,2000.00,0.00,0,0,2158,2126,2063,2031,1968,2142,2047,53,310,500,1250,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1825,20230915,9.59,3800,-47.37,20240619,1930,3.63,20240821,3800,-47.37,20240619,1825,9.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240902,110548,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-95,5,-4.53,20000,10,0.27,2000,2000,2000,2405,1785,2095,2000.00,0.00,0,0,2158,2126,2063,2031,1968,2142,2047,53,310,500,1250,5,1,10573865,211,37.04,1.18,12,0.00,54.00,1694.00,3800,20240619,-47.37,1825,20230915,9.59,3800,-47.37,20240619,1930,3.63,20240821,3800,-47.37,20240619,1825,9.59,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240902,100547,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2158,2126,2063,2031,1968,2142,2047,53,310,500,1250,5,1,10573865,222,38.80,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.87,1825,20230915,14.79,3800,-44.87,20240619,1930,8.55,20240821,3800,-44.87,20240619,1825,14.79,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240902,090543,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2158,2126,2063,2031,1968,2142,2047,53,310,500,1250,5,1,10573865,222,38.80,1.24,12,0.00,54.00,1694.00,3800,20240619,-44.87,1825,20230915,14.79,3800,-44.87,20240619,1930,8.55,20240821,3800,-44.87,20240619,1825,14.79,20230915,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N