KissMeData/199290/price/prices-20240801.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
20240830,160923,57,100.00,KONEX,,,N,N,N,N, ,N,530,14,2,2.71,11130,21,21.00,530,530,530,593,439,516,530.00,0.00,0,0,516,516,516,516,516,516,516,82,77,500,310,1,1,16325192,87,0.00,11.04,12,0.00,0.00,48.00,1640,20230913,-67.68,475,20240820,11.58,1145,-53.71,20240315,475,11.58,20240820,1640,-67.68,20230913,475,11.58,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240830,150932,57,100.00,KONEX,,,N,N,N,N, ,N,530,14,2,2.71,11130,21,21.00,530,530,530,593,439,516,530.00,0.00,0,0,516,516,516,516,516,516,516,82,77,500,310,1,1,16325192,87,0.00,11.04,12,0.00,0.00,48.00,1640,20230913,-67.68,475,20240820,11.58,1145,-53.71,20240315,475,11.58,20240820,1640,-67.68,20230913,475,11.58,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240830,140931,57,100.00,KONEX,,,N,N,N,N, ,N,530,14,2,2.71,11130,21,21.00,530,530,530,593,439,516,530.00,0.00,0,0,516,516,516,516,516,516,516,82,77,500,310,1,1,16325192,87,0.00,11.04,12,0.00,0.00,48.00,1640,20230913,-67.68,475,20240820,11.58,1145,-53.71,20240315,475,11.58,20240820,1640,-67.68,20230913,475,11.58,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240830,130925,57,100.00,KONEX,,,N,N,N,N, ,N,530,14,2,2.71,11130,21,21.00,530,530,530,593,439,516,530.00,0.00,0,0,516,516,516,516,516,516,516,82,77,500,310,1,1,16325192,87,0.00,11.04,12,0.00,0.00,48.00,1640,20230913,-67.68,475,20240820,11.58,1145,-53.71,20240315,475,11.58,20240820,1640,-67.68,20230913,475,11.58,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240830,120929,57,100.00,KONEX,,,N,N,N,N, ,N,516,0,3,0.00,0,0,0.00,0,0,0,593,439,516,0.00,0.00,0,0,516,516,516,516,516,516,516,82,77,500,310,1,1,16325192,84,0.00,10.75,12,0.00,0.00,48.00,1640,20230913,-68.54,475,20240820,8.63,1145,-54.93,20240315,475,8.63,20240820,1640,-68.54,20230913,475,8.63,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240830,110938,57,100.00,KONEX,,,N,N,N,N, ,N,516,0,3,0.00,0,0,0.00,0,0,0,593,439,516,0.00,0.00,0,0,516,516,516,516,516,516,516,82,77,500,310,1,1,16325192,84,0.00,10.75,12,0.00,0.00,48.00,1640,20230913,-68.54,475,20240820,8.63,1145,-54.93,20240315,475,8.63,20240820,1640,-68.54,20230913,475,8.63,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240830,100934,57,100.00,KONEX,,,N,N,N,N, ,N,516,0,3,0.00,0,0,0.00,0,0,0,593,439,516,0.00,0.00,0,0,516,516,516,516,516,516,516,82,77,500,310,1,1,16325192,84,0.00,10.75,12,0.00,0.00,48.00,1640,20230913,-68.54,475,20240820,8.63,1145,-54.93,20240315,475,8.63,20240820,1640,-68.54,20230913,475,8.63,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240830,090936,57,100.00,KONEX,,,N,N,N,N, ,N,516,0,3,0.00,0,0,0.00,0,0,0,593,439,516,0.00,0.00,0,0,516,516,516,516,516,516,516,82,77,500,310,1,1,16325192,84,0.00,10.75,12,0.00,0.00,48.00,1640,20230913,-68.54,475,20240820,8.63,1145,-54.93,20240315,475,8.63,20240820,1640,-68.54,20230913,475,8.63,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240829,160937,57,100.00,KONEX,,,N,N,N,N, ,N,516,4,2,0.78,51600,100,22.62,516,516,516,588,436,512,516.00,0.00,0,0,696,604,558,466,420,581,443,82,76,500,310,1,1,16325192,84,0.00,10.75,12,0.00,0.00,48.00,1640,20230913,-68.54,475,20240820,8.63,1145,-54.93,20240315,475,8.63,20240820,1640,-68.54,20230913,475,8.63,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240829,150945,57,100.00,KONEX,,,N,N,N,N, ,N,516,4,2,0.78,51600,100,22.62,516,516,516,588,436,512,516.00,0.00,0,0,696,604,558,466,420,581,443,82,76,500,310,1,1,16325192,84,0.00,10.75,12,0.00,0.00,48.00,1640,20230913,-68.54,475,20240820,8.63,1145,-54.93,20240315,475,8.63,20240820,1640,-68.54,20230913,475,8.63,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240829,140944,57,100.00,KONEX,,,N,N,N,N, ,N,512,0,3,0.00,0,0,0.00,0,0,0,588,436,512,0.00,0.00,0,0,696,604,558,466,420,581,443,82,76,500,310,1,1,16325192,84,0.00,10.67,12,0.00,0.00,48.00,1640,20230913,-68.78,475,20240820,7.79,1145,-55.28,20240315,475,7.79,20240820,1640,-68.78,20230913,475,7.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240829,130947,57,100.00,KONEX,,,N,N,N,N, ,N,512,0,3,0.00,0,0,0.00,0,0,0,588,436,512,0.00,0.00,0,0,696,604,558,466,420,581,443,82,76,500,310,1,1,16325192,84,0.00,10.67,12,0.00,0.00,48.00,1640,20230913,-68.78,475,20240820,7.79,1145,-55.28,20240315,475,7.79,20240820,1640,-68.78,20230913,475,7.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240829,120946,57,100.00,KONEX,,,N,N,N,N, ,N,512,0,3,0.00,0,0,0.00,0,0,0,588,436,512,0.00,0.00,0,0,696,604,558,466,420,581,443,82,76,500,310,1,1,16325192,84,0.00,10.67,12,0.00,0.00,48.00,1640,20230913,-68.78,475,20240820,7.79,1145,-55.28,20240315,475,7.79,20240820,1640,-68.78,20230913,475,7.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240829,110945,57,100.00,KONEX,,,N,N,N,N, ,N,512,0,3,0.00,0,0,0.00,0,0,0,588,436,512,0.00,0.00,0,0,696,604,558,466,420,581,443,82,76,500,310,1,1,16325192,84,0.00,10.67,12,0.00,0.00,48.00,1640,20230913,-68.78,475,20240820,7.79,1145,-55.28,20240315,475,7.79,20240820,1640,-68.78,20230913,475,7.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240829,100940,57,100.00,KONEX,,,N,N,N,N, ,N,512,0,3,0.00,0,0,0.00,0,0,0,588,436,512,0.00,0.00,0,0,696,604,558,466,420,581,443,82,76,500,310,1,1,16325192,84,0.00,10.67,12,0.00,0.00,48.00,1640,20230913,-68.78,475,20240820,7.79,1145,-55.28,20240315,475,7.79,20240820,1640,-68.78,20230913,475,7.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240829,090943,57,100.00,KONEX,,,N,N,N,N, ,N,512,0,3,0.00,0,0,0.00,0,0,0,588,436,512,0.00,0.00,0,0,696,604,558,466,420,581,443,82,76,500,310,1,1,16325192,84,0.00,10.67,12,0.00,0.00,48.00,1640,20230913,-68.78,475,20240820,7.79,1145,-55.28,20240315,475,7.79,20240820,1640,-68.78,20230913,475,7.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240828,160913,57,100.00,KONEX,,,N,N,N,N, ,N,512,-69,5,-11.88,266100,442,41.46,550,650,512,668,494,581,602.04,0.00,0,0,630,605,556,531,482,618,544,82,87,500,360,1,1,16325192,84,0.00,10.67,12,0.00,0.00,48.00,1640,20230913,-68.78,475,20240820,7.79,1145,-55.28,20240315,475,7.79,20240820,1640,-68.78,20230913,475,7.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240828,150920,57,100.00,KONEX,,,N,N,N,N, ,N,550,-31,5,-5.34,240500,392,36.77,550,650,550,668,494,581,613.52,0.00,0,0,630,605,556,531,482,618,544,82,87,500,360,1,1,16325192,90,0.00,11.46,12,0.00,0.00,48.00,1640,20230913,-66.46,475,20240820,15.79,1145,-51.97,20240315,475,15.79,20240820,1640,-66.46,20230913,475,15.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240828,140922,57,100.00,KONEX,,,N,N,N,N, ,N,550,-31,5,-5.34,228400,370,34.71,550,650,550,668,494,581,617.30,0.00,0,0,630,605,556,531,482,618,544,82,87,500,360,1,1,16325192,90,0.00,11.46,12,0.00,0.00,48.00,1640,20230913,-66.46,475,20240820,15.79,1145,-51.97,20240315,475,15.79,20240820,1640,-66.46,20230913,475,15.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240828,130918,57,100.00,KONEX,,,N,N,N,N, ,N,550,-31,5,-5.34,550,1,0.09,550,550,550,668,494,581,550.00,0.00,0,0,630,605,556,531,482,618,544,82,87,500,360,1,1,16325192,90,0.00,11.46,12,0.00,0.00,48.00,1640,20230913,-66.46,475,20240820,15.79,1145,-51.97,20240315,475,15.79,20240820,1640,-66.46,20230913,475,15.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240828,120917,57,100.00,KONEX,,,N,N,N,N, ,N,550,-31,5,-5.34,550,1,0.09,550,550,550,668,494,581,550.00,0.00,0,0,630,605,556,531,482,618,544,82,87,500,360,1,1,16325192,90,0.00,11.46,12,0.00,0.00,48.00,1640,20230913,-66.46,475,20240820,15.79,1145,-51.97,20240315,475,15.79,20240820,1640,-66.46,20230913,475,15.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240828,110917,57,100.00,KONEX,,,N,N,N,N, ,N,550,-31,5,-5.34,550,1,0.09,550,550,550,668,494,581,550.00,0.00,0,0,630,605,556,531,482,618,544,82,87,500,360,1,1,16325192,90,0.00,11.46,12,0.00,0.00,48.00,1640,20230913,-66.46,475,20240820,15.79,1145,-51.97,20240315,475,15.79,20240820,1640,-66.46,20230913,475,15.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240828,100945,57,100.00,KONEX,,,N,N,N,N, ,N,550,-31,5,-5.34,550,1,0.09,550,550,550,668,494,581,550.00,0.00,0,0,630,605,556,531,482,618,544,82,87,500,360,1,1,16325192,90,0.00,11.46,12,0.00,0.00,48.00,1640,20230913,-66.46,475,20240820,15.79,1145,-51.97,20240315,475,15.79,20240820,1640,-66.46,20230913,475,15.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240828,090932,57,100.00,KONEX,,,N,N,N,N, ,N,581,0,3,0.00,0,0,0.00,0,0,0,668,494,581,0.00,0.00,0,0,630,605,556,531,482,618,544,82,87,500,360,1,1,16325192,95,0.00,12.10,12,0.00,0.00,48.00,1640,20230913,-64.57,475,20240820,22.32,1145,-49.26,20240315,475,22.32,20240820,1640,-64.57,20230913,475,22.32,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240827,160913,57,100.00,KONEX,,,N,N,N,N, ,N,581,75,1,14.82,602721,1066,0.00,507,581,507,581,431,506,565.40,0.00,0,0,506,506,506,506,506,506,506,82,75,500,310,1,1,16325192,95,0.00,12.10,12,0.01,0.00,48.00,1640,20230913,-64.57,475,20240820,22.32,1145,-49.26,20240315,475,22.32,20240820,1640,-64.57,20230913,475,22.32,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240827,150918,57,100.00,KONEX,,,N,N,N,N, ,N,581,75,1,14.82,602721,1066,0.00,507,581,507,581,431,506,565.40,0.00,0,0,506,506,506,506,506,506,506,82,75,500,310,1,1,16325192,95,0.00,12.10,12,0.01,0.00,48.00,1640,20230913,-64.57,475,20240820,22.32,1145,-49.26,20240315,475,22.32,20240820,1640,-64.57,20230913,475,22.32,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240827,140921,57,100.00,KONEX,,,N,N,N,N, ,N,581,75,1,14.82,602721,1066,0.00,507,581,507,581,431,506,565.40,0.00,0,0,506,506,506,506,506,506,506,82,75,500,310,1,1,16325192,95,0.00,12.10,12,0.01,0.00,48.00,1640,20230913,-64.57,475,20240820,22.32,1145,-49.26,20240315,475,22.32,20240820,1640,-64.57,20230913,475,22.32,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240827,130923,57,100.00,KONEX,,,N,N,N,N, ,N,510,4,2,0.79,598073,1058,0.00,507,581,507,581,431,506,565.29,0.00,0,0,506,506,506,506,506,506,506,82,75,500,310,1,1,16325192,83,0.00,10.62,12,0.01,0.00,48.00,1640,20230913,-68.90,475,20240820,7.37,1145,-55.46,20240315,475,7.37,20240820,1640,-68.90,20230913,475,7.37,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240827,120925,57,100.00,KONEX,,,N,N,N,N, ,N,580,74,2,14.62,498133,868,0.00,507,581,507,581,431,506,573.89,0.00,0,0,506,506,506,506,506,506,506,82,75,500,310,1,1,16325192,95,0.00,12.08,12,0.01,0.00,48.00,1640,20230913,-64.63,475,20240820,22.11,1145,-49.34,20240315,475,22.11,20240820,1640,-64.63,20230913,475,22.11,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240827,110921,57,100.00,KONEX,,,N,N,N,N, ,N,580,74,2,14.62,99157,181,0.00,507,580,507,581,431,506,547.83,0.00,0,0,506,506,506,506,506,506,506,82,75,500,310,1,1,16325192,95,0.00,12.08,12,0.00,0.00,48.00,1640,20230913,-64.63,475,20240820,22.11,1145,-49.34,20240315,475,22.11,20240820,1640,-64.63,20230913,475,22.11,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240827,100920,57,100.00,KONEX,,,N,N,N,N, ,N,507,1,2,0.20,507,1,0.00,507,507,507,581,431,506,507.00,0.00,0,0,506,506,506,506,506,506,506,82,75,500,310,1,1,16325192,83,0.00,10.56,12,0.00,0.00,48.00,1640,20230913,-69.09,475,20240820,6.74,1145,-55.72,20240315,475,6.74,20240820,1640,-69.09,20230913,475,6.74,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240827,090919,57,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,82,75,500,310,1,1,16325192,83,0.00,10.54,12,0.00,0.00,48.00,1640,20230913,-69.15,475,20240820,6.53,1145,-55.81,20240315,475,6.53,20240820,1640,-69.15,20230913,475,6.53,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240826,160906,57,100.00,KONEX,,,N,N,N,N, ,N,506,5,2,1.00,0,0,0.00,0,0,0,576,426,501,0.00,0.00,0,0,617,559,517,459,417,588,488,82,75,500,310,1,1,16325192,83,0.00,10.54,12,0.00,0.00,48.00,1640,20230913,-69.15,475,20240820,6.53,1145,-55.81,20240315,475,6.53,20240820,1640,-69.15,20230913,475,6.53,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240826,150914,57,100.00,KONEX,,,N,N,N,N, ,N,501,0,3,0.00,0,0,0.00,0,0,0,576,426,501,0.00,0.00,0,0,617,559,517,459,417,588,488,82,75,500,310,1,1,16325192,82,0.00,10.44,12,0.00,0.00,48.00,1640,20230913,-69.45,475,20240820,5.47,1145,-56.24,20240315,475,5.47,20240820,1640,-69.45,20230913,475,5.47,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240826,140917,57,100.00,KONEX,,,N,N,N,N, ,N,501,0,3,0.00,0,0,0.00,0,0,0,576,426,501,0.00,0.00,0,0,617,559,517,459,417,588,488,82,75,500,310,1,1,16325192,82,0.00,10.44,12,0.00,0.00,48.00,1640,20230913,-69.45,475,20240820,5.47,1145,-56.24,20240315,475,5.47,20240820,1640,-69.45,20230913,475,5.47,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240826,130917,57,100.00,KONEX,,,N,N,N,N, ,N,501,0,3,0.00,0,0,0.00,0,0,0,576,426,501,0.00,0.00,0,0,617,559,517,459,417,588,488,82,75,500,310,1,1,16325192,82,0.00,10.44,12,0.00,0.00,48.00,1640,20230913,-69.45,475,20240820,5.47,1145,-56.24,20240315,475,5.47,20240820,1640,-69.45,20230913,475,5.47,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240826,120911,57,100.00,KONEX,,,N,N,N,N, ,N,501,0,3,0.00,0,0,0.00,0,0,0,576,426,501,0.00,0.00,0,0,617,559,517,459,417,588,488,82,75,500,310,1,1,16325192,82,0.00,10.44,12,0.00,0.00,48.00,1640,20230913,-69.45,475,20240820,5.47,1145,-56.24,20240315,475,5.47,20240820,1640,-69.45,20230913,475,5.47,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240826,110915,57,100.00,KONEX,,,N,N,N,N, ,N,501,0,3,0.00,0,0,0.00,0,0,0,576,426,501,0.00,0.00,0,0,617,559,517,459,417,588,488,82,75,500,310,1,1,16325192,82,0.00,10.44,12,0.00,0.00,48.00,1640,20230913,-69.45,475,20240820,5.47,1145,-56.24,20240315,475,5.47,20240820,1640,-69.45,20230913,475,5.47,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240826,100917,57,100.00,KONEX,,,N,N,N,N, ,N,501,0,3,0.00,0,0,0.00,0,0,0,576,426,501,0.00,0.00,0,0,617,559,517,459,417,588,488,82,75,500,310,1,1,16325192,82,0.00,10.44,12,0.00,0.00,48.00,1640,20230913,-69.45,475,20240820,5.47,1145,-56.24,20240315,475,5.47,20240820,1640,-69.45,20230913,475,5.47,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240826,090911,57,100.00,KONEX,,,N,N,N,N, ,N,501,0,3,0.00,0,0,0.00,0,0,0,576,426,501,0.00,0.00,0,0,617,559,517,459,417,588,488,82,75,500,310,1,1,16325192,82,0.00,10.44,12,0.00,0.00,48.00,1640,20230913,-69.45,475,20240820,5.47,1145,-56.24,20240315,475,5.47,20240820,1640,-69.45,20230913,475,5.47,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240823,160907,57,100.00,KONEX,신저가,,N,N,N,N, ,N,501,1,2,0.20,576059,1060,1413.33,475,575,475,575,425,500,543.45,0.00,0,0,514,507,494,487,474,510,490,82,75,500,310,1,1,16325192,82,0.00,10.44,12,0.01,0.00,48.00,1640,20230913,-69.45,475,20240823,5.47,1145,-56.24,20240315,475,5.47,20240823,1640,-69.45,20230913,475,5.47,20240823,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240823,150915,57,100.00,KONEX,신저가,,N,N,N,N, ,N,575,75,1,15.00,571049,1050,1400.00,475,575,475,575,425,500,543.86,0.00,0,0,514,507,494,487,474,510,490,82,75,500,310,1,1,16325192,94,0.00,11.98,12,0.01,0.00,48.00,1640,20230913,-64.94,475,20240823,21.05,1145,-49.78,20240315,475,21.05,20240823,1640,-64.94,20230913,475,21.05,20240823,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240823,140914,57,100.00,KONEX,신저가,,N,N,N,N, ,N,501,1,2,0.20,398889,745,993.33,475,550,475,575,425,500,535.42,0.00,0,0,514,507,494,487,474,510,490,82,75,500,310,1,1,16325192,82,0.00,10.44,12,0.00,0.00,48.00,1640,20230913,-69.45,475,20240823,5.47,1145,-56.24,20240315,475,5.47,20240823,1640,-69.45,20230913,475,5.47,20240823,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240823,130914,57,100.00,KONEX,신저가,,N,N,N,N, ,N,550,50,2,10.00,325105,605,806.67,475,550,475,575,425,500,537.36,0.00,0,0,514,507,494,487,474,510,490,82,75,500,310,1,1,16325192,90,0.00,11.46,12,0.00,0.00,48.00,1640,20230913,-66.46,475,20240823,15.79,1145,-51.97,20240315,475,15.79,20240823,1640,-66.46,20230913,475,15.79,20240823,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240823,120912,57,100.00,KONEX,신저가,,N,N,N,N, ,N,525,25,2,5.00,116285,225,300.00,475,525,475,575,425,500,516.82,0.00,0,0,514,507,494,487,474,510,490,82,75,500,310,1,1,16325192,86,0.00,10.94,12,0.00,0.00,48.00,1640,20230913,-67.99,475,20240823,10.53,1145,-54.15,20240315,475,10.53,20240823,1640,-67.99,20230913,475,10.53,20240823,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240823,110911,57,100.00,KONEX,신저가,,N,N,N,N, ,N,525,25,2,5.00,116285,225,300.00,475,525,475,575,425,500,516.82,0.00,0,0,514,507,494,487,474,510,490,82,75,500,310,1,1,16325192,86,0.00,10.94,12,0.00,0.00,48.00,1640,20230913,-67.99,475,20240823,10.53,1145,-54.15,20240315,475,10.53,20240823,1640,-67.99,20230913,475,10.53,20240823,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240823,100913,57,100.00,KONEX,신저가,,N,N,N,N, ,N,524,24,2,4.80,17149,36,48.00,475,524,475,575,425,500,476.36,0.00,0,0,514,507,494,487,474,510,490,82,75,500,310,1,1,16325192,86,0.00,10.92,12,0.00,0.00,48.00,1640,20230913,-68.05,475,20240823,10.32,1145,-54.24,20240315,475,10.32,20240823,1640,-68.05,20230913,475,10.32,20240823,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240823,090913,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,514,507,494,487,474,510,490,82,75,500,310,1,1,16325192,82,0.00,10.42,12,0.00,0.00,48.00,1640,20230913,-69.51,475,20240820,5.26,1145,-56.33,20240315,475,5.26,20240820,1640,-69.51,20230913,475,5.26,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240822,160907,57,100.00,KONEX,,,N,N,N,N, ,N,500,-16,5,-3.10,37454,75,4.59,500,501,481,593,439,516,499.39,0.00,0,0,628,572,544,488,460,558,474,82,77,500,310,1,1,16325192,82,0.00,10.42,12,0.00,0.00,48.00,1640,20230913,-69.51,475,20240820,5.26,1145,-56.33,20240315,475,5.26,20240820,1640,-69.51,20230913,475,5.26,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240822,150914,57,100.00,KONEX,,,N,N,N,N, ,N,501,-15,5,-2.91,12415,25,1.53,500,501,481,593,439,516,496.60,0.00,0,0,628,572,544,488,460,558,474,82,77,500,310,1,1,16325192,82,0.00,10.44,12,0.00,0.00,48.00,1640,20230913,-69.45,475,20240820,5.47,1145,-56.24,20240315,475,5.47,20240820,1640,-69.45,20230913,475,5.47,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240822,140915,57,100.00,KONEX,,,N,N,N,N, ,N,501,-15,5,-2.91,12415,25,1.53,500,501,481,593,439,516,496.60,0.00,0,0,628,572,544,488,460,558,474,82,77,500,310,1,1,16325192,82,0.00,10.44,12,0.00,0.00,48.00,1640,20230913,-69.45,475,20240820,5.47,1145,-56.24,20240315,475,5.47,20240820,1640,-69.45,20230913,475,5.47,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240822,130915,57,100.00,KONEX,,,N,N,N,N, ,N,481,-35,5,-6.78,7405,15,0.92,500,500,481,593,439,516,493.67,0.00,0,0,628,572,544,488,460,558,474,82,77,500,310,1,1,16325192,79,0.00,10.02,12,0.00,0.00,48.00,1640,20230913,-70.67,475,20240820,1.26,1145,-57.99,20240315,475,1.26,20240820,1640,-70.67,20230913,475,1.26,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240822,120919,57,100.00,KONEX,,,N,N,N,N, ,N,481,-35,5,-6.78,7405,15,0.92,500,500,481,593,439,516,493.67,0.00,0,0,628,572,544,488,460,558,474,82,77,500,310,1,1,16325192,79,0.00,10.02,12,0.00,0.00,48.00,1640,20230913,-70.67,475,20240820,1.26,1145,-57.99,20240315,475,1.26,20240820,1640,-70.67,20230913,475,1.26,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240822,110910,57,100.00,KONEX,,,N,N,N,N, ,N,481,-35,5,-6.78,7405,15,0.92,500,500,481,593,439,516,493.67,0.00,0,0,628,572,544,488,460,558,474,82,77,500,310,1,1,16325192,79,0.00,10.02,12,0.00,0.00,48.00,1640,20230913,-70.67,475,20240820,1.26,1145,-57.99,20240315,475,1.26,20240820,1640,-70.67,20230913,475,1.26,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240822,100909,57,100.00,KONEX,,,N,N,N,N, ,N,481,-35,5,-6.78,7405,15,0.92,500,500,481,593,439,516,493.67,0.00,0,0,628,572,544,488,460,558,474,82,77,500,310,1,1,16325192,79,0.00,10.02,12,0.00,0.00,48.00,1640,20230913,-70.67,475,20240820,1.26,1145,-57.99,20240315,475,1.26,20240820,1640,-70.67,20230913,475,1.26,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240822,090910,57,100.00,KONEX,,,N,N,N,N, ,N,516,0,3,0.00,0,0,0.00,0,0,0,593,439,516,0.00,0.00,0,0,628,572,544,488,460,558,474,82,77,500,310,1,1,16325192,84,0.00,10.75,12,0.00,0.00,48.00,1640,20230913,-68.54,475,20240820,8.63,1145,-54.93,20240315,475,8.63,20240820,1640,-68.54,20230913,475,8.63,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240821,160905,57,100.00,KONEX,,,N,N,N,N, ,N,516,-53,5,-9.31,974818,1633,972.02,590,600,516,654,484,569,596.95,0.00,0,0,638,603,539,504,440,571,472,82,85,500,350,1,1,16325192,84,0.00,10.75,12,0.01,0.00,48.00,1640,20230913,-68.54,475,20240820,8.63,1145,-54.93,20240315,475,8.63,20240820,1640,-68.54,20230913,475,8.63,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240821,150917,57,100.00,KONEX,,,N,N,N,N, ,N,517,-52,5,-9.14,947986,1581,941.07,590,600,516,654,484,569,599.61,0.00,0,0,638,603,539,504,440,571,472,82,85,500,350,1,1,16325192,84,0.00,10.77,12,0.01,0.00,48.00,1640,20230913,-68.48,475,20240820,8.84,1145,-54.85,20240315,475,8.84,20240820,1640,-68.48,20230913,475,8.84,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240821,140913,57,100.00,KONEX,,,N,N,N,N, ,N,517,-52,5,-9.14,947986,1581,941.07,590,600,516,654,484,569,599.61,0.00,0,0,638,603,539,504,440,571,472,82,85,500,350,1,1,16325192,84,0.00,10.77,12,0.01,0.00,48.00,1640,20230913,-68.48,475,20240820,8.84,1145,-54.85,20240315,475,8.84,20240820,1640,-68.48,20230913,475,8.84,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240821,130918,57,100.00,KONEX,,,N,N,N,N, ,N,517,-52,5,-9.14,947986,1581,941.07,590,600,516,654,484,569,599.61,0.00,0,0,638,603,539,504,440,571,472,82,85,500,350,1,1,16325192,84,0.00,10.77,12,0.01,0.00,48.00,1640,20230913,-68.48,475,20240820,8.84,1145,-54.85,20240315,475,8.84,20240820,1640,-68.48,20230913,475,8.84,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240821,120918,57,100.00,KONEX,,,N,N,N,N, ,N,517,-52,5,-9.14,947986,1581,941.07,590,600,516,654,484,569,599.61,0.00,0,0,638,603,539,504,440,571,472,82,85,500,350,1,1,16325192,84,0.00,10.77,12,0.01,0.00,48.00,1640,20230913,-68.48,475,20240820,8.84,1145,-54.85,20240315,475,8.84,20240820,1640,-68.48,20230913,475,8.84,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240821,110914,57,100.00,KONEX,,,N,N,N,N, ,N,600,31,2,5.45,944802,1575,937.50,590,600,590,654,484,569,599.87,0.00,0,0,638,603,539,504,440,571,472,82,85,500,350,1,1,16325192,98,0.00,12.50,12,0.01,0.00,48.00,1640,20230913,-63.41,475,20240820,26.32,1145,-47.60,20240315,475,26.32,20240820,1640,-63.41,20230913,475,26.32,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240821,100919,57,100.00,KONEX,,,N,N,N,N, ,N,599,30,2,5.27,64602,108,64.29,590,599,590,654,484,569,598.17,0.00,0,0,638,603,539,504,440,571,472,82,85,500,350,1,1,16325192,98,0.00,12.48,12,0.00,0.00,48.00,1640,20230913,-63.48,475,20240820,26.11,1145,-47.69,20240315,475,26.11,20240820,1640,-63.48,20230913,475,26.11,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240821,090910,57,100.00,KONEX,,,N,N,N,N, ,N,569,0,3,0.00,0,0,0.00,0,0,0,654,484,569,0.00,0.00,0,0,638,603,539,504,440,571,472,82,85,500,350,1,1,16325192,93,0.00,11.85,12,0.00,0.00,48.00,1640,20230913,-65.30,475,20240820,19.79,1145,-50.31,20240315,475,19.79,20240820,1640,-65.30,20230913,475,19.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240820,160859,57,100.00,KONEX,신저가,,N,N,N,N, ,N,569,35,2,6.55,86028,168,3360.00,574,574,475,614,454,534,512.07,0.00,0,0,552,542,524,514,496,548,520,82,80,500,330,1,1,16325192,93,0.00,11.85,12,0.00,0.00,48.00,1640,20230913,-65.30,475,20240820,19.79,1145,-50.31,20240315,475,19.79,20240820,1640,-65.30,20230913,475,19.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240820,150911,57,100.00,KONEX,신저가,,N,N,N,N, ,N,569,35,2,6.55,85459,167,3340.00,574,574,475,614,454,534,511.73,0.00,0,0,552,542,524,514,496,548,520,82,80,500,330,1,1,16325192,93,0.00,11.85,12,0.00,0.00,48.00,1640,20230913,-65.30,475,20240820,19.79,1145,-50.31,20240315,475,19.79,20240820,1640,-65.30,20230913,475,19.79,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240820,140908,57,100.00,KONEX,신저가,,N,N,N,N, ,N,574,40,2,7.49,81968,160,3200.00,574,574,475,614,454,534,512.30,0.00,0,0,552,542,524,514,496,548,520,82,80,500,330,1,1,16325192,94,0.00,11.96,12,0.00,0.00,48.00,1640,20230913,-65.00,475,20240820,20.84,1145,-49.87,20240315,475,20.84,20240820,1640,-65.00,20230913,475,20.84,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240820,130910,57,100.00,KONEX,신저가,,N,N,N,N, ,N,574,40,2,7.49,81968,160,3200.00,574,574,475,614,454,534,512.30,0.00,0,0,552,542,524,514,496,548,520,82,80,500,330,1,1,16325192,94,0.00,11.96,12,0.00,0.00,48.00,1640,20230913,-65.00,475,20240820,20.84,1145,-49.87,20240315,475,20.84,20240820,1640,-65.00,20230913,475,20.84,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240820,120905,57,100.00,KONEX,신저가,,N,N,N,N, ,N,574,40,2,7.49,81968,160,3200.00,574,574,475,614,454,534,512.30,0.00,0,0,552,542,524,514,496,548,520,82,80,500,330,1,1,16325192,94,0.00,11.96,12,0.00,0.00,48.00,1640,20230913,-65.00,475,20240820,20.84,1145,-49.87,20240315,475,20.84,20240820,1640,-65.00,20230913,475,20.84,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240820,110903,57,100.00,KONEX,신저가,,N,N,N,N, ,N,574,40,2,7.49,81968,160,3200.00,574,574,475,614,454,534,512.30,0.00,0,0,552,542,524,514,496,548,520,82,80,500,330,1,1,16325192,94,0.00,11.96,12,0.00,0.00,48.00,1640,20230913,-65.00,475,20240820,20.84,1145,-49.87,20240315,475,20.84,20240820,1640,-65.00,20230913,475,20.84,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240820,100900,57,100.00,KONEX,신저가,,N,N,N,N, ,N,475,-59,5,-11.05,65516,130,2600.00,574,574,475,614,454,534,503.97,0.00,0,0,552,542,524,514,496,548,520,82,80,500,330,1,1,16325192,78,0.00,9.90,12,0.00,0.00,48.00,1640,20230913,-71.04,475,20240820,0.00,1145,-58.52,20240315,475,0.00,20240820,1640,-71.04,20230913,475,0.00,20240820,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240820,090903,57,100.00,KONEX,,,N,N,N,N, ,N,534,0,3,0.00,0,0,0.00,0,0,0,614,454,534,0.00,0.00,0,0,552,542,524,514,496,548,520,82,80,500,330,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1640,20230913,-67.44,505,20240816,5.74,1145,-53.36,20240315,505,5.74,20240816,1640,-67.44,20230913,505,5.74,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240819,160853,57,100.00,KONEX,,,N,N,N,N, ,N,534,28,2,5.53,2558,5,0.10,506,534,506,581,431,506,511.60,0.00,0,0,644,575,540,471,436,557,453,82,75,500,310,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1640,20230913,-67.44,505,20240816,5.74,1145,-53.36,20240315,505,5.74,20240816,1640,-67.44,20230913,505,5.74,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240819,150901,57,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,2024,4,0.08,506,506,506,581,431,506,506.00,0.00,0,0,644,575,540,471,436,557,453,82,75,500,310,1,1,16325192,83,0.00,10.54,12,0.00,0.00,48.00,1640,20230913,-69.15,505,20240816,0.20,1145,-55.81,20240315,505,0.20,20240816,1640,-69.15,20230913,505,0.20,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240819,140901,57,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,2024,4,0.08,506,506,506,581,431,506,506.00,0.00,0,0,644,575,540,471,436,557,453,82,75,500,310,1,1,16325192,83,0.00,10.54,12,0.00,0.00,48.00,1640,20230913,-69.15,505,20240816,0.20,1145,-55.81,20240315,505,0.20,20240816,1640,-69.15,20230913,505,0.20,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240819,130857,57,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,2024,4,0.08,506,506,506,581,431,506,506.00,0.00,0,0,644,575,540,471,436,557,453,82,75,500,310,1,1,16325192,83,0.00,10.54,12,0.00,0.00,48.00,1640,20230913,-69.15,505,20240816,0.20,1145,-55.81,20240315,505,0.20,20240816,1640,-69.15,20230913,505,0.20,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240819,120858,57,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,2024,4,0.08,506,506,506,581,431,506,506.00,0.00,0,0,644,575,540,471,436,557,453,82,75,500,310,1,1,16325192,83,0.00,10.54,12,0.00,0.00,48.00,1640,20230913,-69.15,505,20240816,0.20,1145,-55.81,20240315,505,0.20,20240816,1640,-69.15,20230913,505,0.20,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240819,110859,57,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,2024,4,0.08,506,506,506,581,431,506,506.00,0.00,0,0,644,575,540,471,436,557,453,82,75,500,310,1,1,16325192,83,0.00,10.54,12,0.00,0.00,48.00,1640,20230913,-69.15,505,20240816,0.20,1145,-55.81,20240315,505,0.20,20240816,1640,-69.15,20230913,505,0.20,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240819,100901,57,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,2024,4,0.08,506,506,506,581,431,506,506.00,0.00,0,0,644,575,540,471,436,557,453,82,75,500,310,1,1,16325192,83,0.00,10.54,12,0.00,0.00,48.00,1640,20230913,-69.15,505,20240816,0.20,1145,-55.81,20240315,505,0.20,20240816,1640,-69.15,20230913,505,0.20,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240819,090859,57,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,644,575,540,471,436,557,453,82,75,500,310,1,1,16325192,83,0.00,10.54,12,0.00,0.00,48.00,1640,20230913,-69.15,505,20240816,0.20,1145,-55.81,20240315,505,0.20,20240816,1640,-69.15,20230913,505,0.20,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240816,160851,57,100.00,KONEX,신저가,,N,N,N,N, ,N,506,-70,5,-12.15,2611211,5114,30082.35,609,609,505,662,490,576,510.60,0.00,0,0,720,648,612,540,504,630,522,82,86,500,350,1,1,16325192,83,0.00,10.54,12,0.03,0.00,48.00,1640,20230913,-69.15,505,20240816,0.20,1145,-55.81,20240315,505,0.20,20240816,1640,-69.15,20230913,505,0.20,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240816,150853,57,100.00,KONEX,신저가,,N,N,N,N, ,N,609,33,2,5.73,2606151,5104,30023.53,609,609,505,662,490,576,510.61,0.00,0,0,720,648,612,540,504,630,522,82,86,500,350,1,1,16325192,99,0.00,12.69,12,0.03,0.00,48.00,1640,20230913,-62.87,505,20240816,20.59,1145,-46.81,20240315,505,20.59,20240816,1640,-62.87,20230913,505,20.59,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240816,140858,57,100.00,KONEX,신저가,,N,N,N,N, ,N,609,33,2,5.73,2606151,5104,30023.53,609,609,505,662,490,576,510.61,0.00,0,0,720,648,612,540,504,630,522,82,86,500,350,1,1,16325192,99,0.00,12.69,12,0.03,0.00,48.00,1640,20230913,-62.87,505,20240816,20.59,1145,-46.81,20240315,505,20.59,20240816,1640,-62.87,20230913,505,20.59,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240816,130859,57,100.00,KONEX,신저가,,N,N,N,N, ,N,609,33,2,5.73,2606151,5104,30023.53,609,609,505,662,490,576,510.61,0.00,0,0,720,648,612,540,504,630,522,82,86,500,350,1,1,16325192,99,0.00,12.69,12,0.03,0.00,48.00,1640,20230913,-62.87,505,20240816,20.59,1145,-46.81,20240315,505,20.59,20240816,1640,-62.87,20230913,505,20.59,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240816,120855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,609,33,2,5.73,2606151,5104,30023.53,609,609,505,662,490,576,510.61,0.00,0,0,720,648,612,540,504,630,522,82,86,500,350,1,1,16325192,99,0.00,12.69,12,0.03,0.00,48.00,1640,20230913,-62.87,505,20240816,20.59,1145,-46.81,20240315,505,20.59,20240816,1640,-62.87,20230913,505,20.59,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240816,110859,57,100.00,KONEX,신저가,,N,N,N,N, ,N,609,33,2,5.73,2606151,5104,30023.53,609,609,505,662,490,576,510.61,0.00,0,0,720,648,612,540,504,630,522,82,86,500,350,1,1,16325192,99,0.00,12.69,12,0.03,0.00,48.00,1640,20230913,-62.87,505,20240816,20.59,1145,-46.81,20240315,505,20.59,20240816,1640,-62.87,20230913,505,20.59,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240816,100855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,505,-71,5,-12.33,2604333,5101,30005.88,609,609,505,662,490,576,510.55,0.00,0,0,720,648,612,540,504,630,522,82,86,500,350,1,1,16325192,82,0.00,10.52,12,0.03,0.00,48.00,1640,20230913,-69.21,505,20240816,0.00,1145,-55.90,20240315,505,0.00,20240816,1640,-69.21,20230913,505,0.00,20240816,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240816,090856,57,100.00,KONEX,,,N,N,N,N, ,N,576,0,3,0.00,0,0,0.00,0,0,0,662,490,576,0.00,0.00,0,0,720,648,612,540,504,630,522,82,86,500,350,1,1,16325192,94,0.00,12.00,12,0.00,0.00,48.00,1640,20230913,-64.88,555,20240807,3.78,1145,-49.69,20240315,555,3.78,20240807,1640,-64.88,20230913,555,3.78,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240814,160856,57,100.00,KONEX,,,N,N,N,N, ,N,576,-83,5,-12.59,10108,17,1700.00,684,684,576,757,561,659,594.59,0.00,0,0,659,659,659,659,659,659,659,82,98,500,400,1,1,16325192,94,0.00,12.00,12,0.00,0.00,48.00,1640,20230913,-64.88,555,20240807,3.78,1145,-49.69,20240315,555,3.78,20240807,1640,-64.88,20230913,555,3.78,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240814,150858,57,100.00,KONEX,,,N,N,N,N, ,N,684,25,2,3.79,4348,7,700.00,684,684,576,757,561,659,621.14,0.00,0,0,659,659,659,659,659,659,659,82,98,500,400,1,1,16325192,112,0.00,14.25,12,0.00,0.00,48.00,1640,20230913,-58.29,555,20240807,23.24,1145,-40.26,20240315,555,23.24,20240807,1640,-58.29,20230913,555,23.24,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240814,140902,57,100.00,KONEX,,,N,N,N,N, ,N,576,-83,5,-12.59,3664,6,600.00,684,684,576,757,561,659,610.67,0.00,0,0,659,659,659,659,659,659,659,82,98,500,400,1,1,16325192,94,0.00,12.00,12,0.00,0.00,48.00,1640,20230913,-64.88,555,20240807,3.78,1145,-49.69,20240315,555,3.78,20240807,1640,-64.88,20230913,555,3.78,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240814,130857,57,100.00,KONEX,,,N,N,N,N, ,N,576,-83,5,-12.59,3664,6,600.00,684,684,576,757,561,659,610.67,0.00,0,0,659,659,659,659,659,659,659,82,98,500,400,1,1,16325192,94,0.00,12.00,12,0.00,0.00,48.00,1640,20230913,-64.88,555,20240807,3.78,1145,-49.69,20240315,555,3.78,20240807,1640,-64.88,20230913,555,3.78,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240814,120853,57,100.00,KONEX,,,N,N,N,N, ,N,684,25,2,3.79,684,1,100.00,684,684,684,757,561,659,684.00,0.00,0,0,659,659,659,659,659,659,659,82,98,500,400,1,1,16325192,112,0.00,14.25,12,0.00,0.00,48.00,1640,20230913,-58.29,555,20240807,23.24,1145,-40.26,20240315,555,23.24,20240807,1640,-58.29,20230913,555,23.24,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240814,110851,57,100.00,KONEX,,,N,N,N,N, ,N,659,0,3,0.00,0,0,0.00,0,0,0,757,561,659,0.00,0.00,0,0,659,659,659,659,659,659,659,82,98,500,400,1,1,16325192,108,0.00,13.73,12,0.00,0.00,48.00,1640,20230913,-59.82,555,20240807,18.74,1145,-42.45,20240315,555,18.74,20240807,1640,-59.82,20230913,555,18.74,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240814,100849,57,100.00,KONEX,,,N,N,N,N, ,N,659,0,3,0.00,0,0,0.00,0,0,0,757,561,659,0.00,0.00,0,0,659,659,659,659,659,659,659,82,98,500,400,1,1,16325192,108,0.00,13.73,12,0.00,0.00,48.00,1640,20230913,-59.82,555,20240807,18.74,1145,-42.45,20240315,555,18.74,20240807,1640,-59.82,20230913,555,18.74,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240814,090921,57,100.00,KONEX,,,N,N,N,N, ,N,659,0,3,0.00,0,0,0.00,0,0,0,757,561,659,0.00,0.00,0,0,659,659,659,659,659,659,659,82,98,500,400,1,1,16325192,108,0.00,13.73,12,0.00,0.00,48.00,1640,20230913,-59.82,555,20240807,18.74,1145,-42.45,20240315,555,18.74,20240807,1640,-59.82,20230913,555,18.74,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240813,160841,57,100.00,KONEX,,,N,N,N,N, ,N,659,20,2,3.13,659,1,100.00,659,659,659,734,544,639,659.00,0.00,0,0,639,639,639,639,639,639,639,82,95,500,390,1,1,16325192,108,0.00,13.73,12,0.00,0.00,48.00,1640,20230913,-59.82,555,20240807,18.74,1145,-42.45,20240315,555,18.74,20240807,1640,-59.82,20230913,555,18.74,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240813,150848,57,100.00,KONEX,,,N,N,N,N, ,N,639,0,3,0.00,0,0,0.00,0,0,0,734,544,639,0.00,0.00,0,0,639,639,639,639,639,639,639,82,95,500,390,1,1,16325192,104,0.00,13.31,12,0.00,0.00,48.00,1640,20230913,-61.04,555,20240807,15.14,1145,-44.19,20240315,555,15.14,20240807,1640,-61.04,20230913,555,15.14,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240813,140848,57,100.00,KONEX,,,N,N,N,N, ,N,639,0,3,0.00,0,0,0.00,0,0,0,734,544,639,0.00,0.00,0,0,639,639,639,639,639,639,639,82,95,500,390,1,1,16325192,104,0.00,13.31,12,0.00,0.00,48.00,1640,20230913,-61.04,555,20240807,15.14,1145,-44.19,20240315,555,15.14,20240807,1640,-61.04,20230913,555,15.14,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240813,130848,57,100.00,KONEX,,,N,N,N,N, ,N,639,0,3,0.00,0,0,0.00,0,0,0,734,544,639,0.00,0.00,0,0,639,639,639,639,639,639,639,82,95,500,390,1,1,16325192,104,0.00,13.31,12,0.00,0.00,48.00,1640,20230913,-61.04,555,20240807,15.14,1145,-44.19,20240315,555,15.14,20240807,1640,-61.04,20230913,555,15.14,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240813,120842,57,100.00,KONEX,,,N,N,N,N, ,N,639,0,3,0.00,0,0,0.00,0,0,0,734,544,639,0.00,0.00,0,0,639,639,639,639,639,639,639,82,95,500,390,1,1,16325192,104,0.00,13.31,12,0.00,0.00,48.00,1640,20230913,-61.04,555,20240807,15.14,1145,-44.19,20240315,555,15.14,20240807,1640,-61.04,20230913,555,15.14,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240813,110841,57,100.00,KONEX,,,N,N,N,N, ,N,639,0,3,0.00,0,0,0.00,0,0,0,734,544,639,0.00,0.00,0,0,639,639,639,639,639,639,639,82,95,500,390,1,1,16325192,104,0.00,13.31,12,0.00,0.00,48.00,1640,20230913,-61.04,555,20240807,15.14,1145,-44.19,20240315,555,15.14,20240807,1640,-61.04,20230913,555,15.14,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240813,100843,57,100.00,KONEX,,,N,N,N,N, ,N,639,0,3,0.00,0,0,0.00,0,0,0,734,544,639,0.00,0.00,0,0,639,639,639,639,639,639,639,82,95,500,390,1,1,16325192,104,0.00,13.31,12,0.00,0.00,48.00,1640,20230913,-61.04,555,20240807,15.14,1145,-44.19,20240315,555,15.14,20240807,1640,-61.04,20230913,555,15.14,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240813,090847,57,100.00,KONEX,,,N,N,N,N, ,N,639,0,3,0.00,0,0,0.00,0,0,0,734,544,639,0.00,0.00,0,0,639,639,639,639,639,639,639,82,95,500,390,1,1,16325192,104,0.00,13.31,12,0.00,0.00,48.00,1640,20230913,-61.04,555,20240807,15.14,1145,-44.19,20240315,555,15.14,20240807,1640,-61.04,20230913,555,15.14,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240812,160836,57,100.00,KONEX,,,N,N,N,N, ,N,639,30,2,4.93,639,1,100.00,639,639,639,700,518,609,639.00,0.00,0,0,609,609,609,609,609,609,609,82,91,500,370,1,1,16325192,104,0.00,13.31,12,0.00,0.00,48.00,1640,20230913,-61.04,555,20240807,15.14,1145,-44.19,20240315,555,15.14,20240807,1640,-61.04,20230913,555,15.14,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240812,150837,57,100.00,KONEX,,,N,N,N,N, ,N,639,30,2,4.93,639,1,100.00,639,639,639,700,518,609,639.00,0.00,0,0,609,609,609,609,609,609,609,82,91,500,370,1,1,16325192,104,0.00,13.31,12,0.00,0.00,48.00,1640,20230913,-61.04,555,20240807,15.14,1145,-44.19,20240315,555,15.14,20240807,1640,-61.04,20230913,555,15.14,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240812,140837,57,100.00,KONEX,,,N,N,N,N, ,N,639,30,2,4.93,639,1,100.00,639,639,639,700,518,609,639.00,0.00,0,0,609,609,609,609,609,609,609,82,91,500,370,1,1,16325192,104,0.00,13.31,12,0.00,0.00,48.00,1640,20230913,-61.04,555,20240807,15.14,1145,-44.19,20240315,555,15.14,20240807,1640,-61.04,20230913,555,15.14,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240812,130833,57,100.00,KONEX,,,N,N,N,N, ,N,609,0,3,0.00,0,0,0.00,0,0,0,700,518,609,0.00,0.00,0,0,609,609,609,609,609,609,609,82,91,500,370,1,1,16325192,99,0.00,12.69,12,0.00,0.00,48.00,1640,20230913,-62.87,555,20240807,9.73,1145,-46.81,20240315,555,9.73,20240807,1640,-62.87,20230913,555,9.73,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240812,120834,57,100.00,KONEX,,,N,N,N,N, ,N,609,0,3,0.00,0,0,0.00,0,0,0,700,518,609,0.00,0.00,0,0,609,609,609,609,609,609,609,82,91,500,370,1,1,16325192,99,0.00,12.69,12,0.00,0.00,48.00,1640,20230913,-62.87,555,20240807,9.73,1145,-46.81,20240315,555,9.73,20240807,1640,-62.87,20230913,555,9.73,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240812,110835,57,100.00,KONEX,,,N,N,N,N, ,N,609,0,3,0.00,0,0,0.00,0,0,0,700,518,609,0.00,0.00,0,0,609,609,609,609,609,609,609,82,91,500,370,1,1,16325192,99,0.00,12.69,12,0.00,0.00,48.00,1640,20230913,-62.87,555,20240807,9.73,1145,-46.81,20240315,555,9.73,20240807,1640,-62.87,20230913,555,9.73,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240812,100827,57,100.00,KONEX,,,N,N,N,N, ,N,609,0,3,0.00,0,0,0.00,0,0,0,700,518,609,0.00,0.00,0,0,609,609,609,609,609,609,609,82,91,500,370,1,1,16325192,99,0.00,12.69,12,0.00,0.00,48.00,1640,20230913,-62.87,555,20240807,9.73,1145,-46.81,20240315,555,9.73,20240807,1640,-62.87,20230913,555,9.73,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240812,090826,57,100.00,KONEX,,,N,N,N,N, ,N,609,0,3,0.00,0,0,0.00,0,0,0,700,518,609,0.00,0.00,0,0,609,609,609,609,609,609,609,82,91,500,370,1,1,16325192,99,0.00,12.69,12,0.00,0.00,48.00,1640,20230913,-62.87,555,20240807,9.73,1145,-46.81,20240315,555,9.73,20240807,1640,-62.87,20230913,555,9.73,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240809,160824,57,100.00,KONEX,,,N,N,N,N, ,N,609,30,2,5.18,609,1,0.26,609,609,609,665,493,579,609.00,0.00,0,0,648,613,596,561,544,605,553,82,86,500,350,1,1,16325192,99,0.00,12.69,12,0.00,0.00,48.00,1640,20230913,-62.87,555,20240807,9.73,1145,-46.81,20240315,555,9.73,20240807,1640,-62.87,20230913,555,9.73,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240809,150841,57,100.00,KONEX,,,N,N,N,N, ,N,609,30,2,5.18,609,1,0.26,609,609,609,665,493,579,609.00,0.00,0,0,648,613,596,561,544,605,553,82,86,500,350,1,1,16325192,99,0.00,12.69,12,0.00,0.00,48.00,1640,20230913,-62.87,555,20240807,9.73,1145,-46.81,20240315,555,9.73,20240807,1640,-62.87,20230913,555,9.73,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240809,140845,57,100.00,KONEX,,,N,N,N,N, ,N,609,30,2,5.18,609,1,0.26,609,609,609,665,493,579,609.00,0.00,0,0,648,613,596,561,544,605,553,82,86,500,350,1,1,16325192,99,0.00,12.69,12,0.00,0.00,48.00,1640,20230913,-62.87,555,20240807,9.73,1145,-46.81,20240315,555,9.73,20240807,1640,-62.87,20230913,555,9.73,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240809,130840,57,100.00,KONEX,,,N,N,N,N, ,N,579,0,3,0.00,0,0,0.00,0,0,0,665,493,579,0.00,0.00,0,0,648,613,596,561,544,605,553,82,86,500,350,1,1,16325192,95,0.00,12.06,12,0.00,0.00,48.00,1640,20230913,-64.70,555,20240807,4.32,1145,-49.43,20240315,555,4.32,20240807,1640,-64.70,20230913,555,4.32,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240809,120838,57,100.00,KONEX,,,N,N,N,N, ,N,579,0,3,0.00,0,0,0.00,0,0,0,665,493,579,0.00,0.00,0,0,648,613,596,561,544,605,553,82,86,500,350,1,1,16325192,95,0.00,12.06,12,0.00,0.00,48.00,1640,20230913,-64.70,555,20240807,4.32,1145,-49.43,20240315,555,4.32,20240807,1640,-64.70,20230913,555,4.32,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240809,110832,57,100.00,KONEX,,,N,N,N,N, ,N,579,0,3,0.00,0,0,0.00,0,0,0,665,493,579,0.00,0.00,0,0,648,613,596,561,544,605,553,82,86,500,350,1,1,16325192,95,0.00,12.06,12,0.00,0.00,48.00,1640,20230913,-64.70,555,20240807,4.32,1145,-49.43,20240315,555,4.32,20240807,1640,-64.70,20230913,555,4.32,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240809,100840,57,100.00,KONEX,,,N,N,N,N, ,N,579,0,3,0.00,0,0,0.00,0,0,0,665,493,579,0.00,0.00,0,0,648,613,596,561,544,605,553,82,86,500,350,1,1,16325192,95,0.00,12.06,12,0.00,0.00,48.00,1640,20230913,-64.70,555,20240807,4.32,1145,-49.43,20240315,555,4.32,20240807,1640,-64.70,20230913,555,4.32,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240809,090834,57,100.00,KONEX,,,N,N,N,N, ,N,579,0,3,0.00,0,0,0.00,0,0,0,665,493,579,0.00,0.00,0,0,648,613,596,561,544,605,553,82,86,500,350,1,1,16325192,95,0.00,12.06,12,0.00,0.00,48.00,1640,20230913,-64.70,555,20240807,4.32,1145,-49.43,20240315,555,4.32,20240807,1640,-64.70,20230913,555,4.32,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240808,160819,57,100.00,KONEX,,,N,N,N,N, ,N,579,-101,5,-14.85,232382,380,883.72,631,631,579,782,578,680,611.53,0.00,0,0,776,727,641,592,506,752,617,82,102,500,420,1,1,16325192,95,0.00,12.06,12,0.00,0.00,48.00,1640,20230913,-64.70,555,20240807,4.32,1145,-49.43,20240315,555,4.32,20240807,1640,-64.70,20230913,555,4.32,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240808,150830,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,0,0,0.00,0,0,0,782,578,680,0.00,0.00,0,0,776,727,641,592,506,752,617,82,102,500,420,1,1,16325192,111,0.00,14.17,12,0.00,0.00,48.00,1640,20230913,-58.54,555,20240807,22.52,1145,-40.61,20240315,555,22.52,20240807,1640,-58.54,20230913,555,22.52,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240808,140832,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,0,0,0.00,0,0,0,782,578,680,0.00,0.00,0,0,776,727,641,592,506,752,617,82,102,500,420,1,1,16325192,111,0.00,14.17,12,0.00,0.00,48.00,1640,20230913,-58.54,555,20240807,22.52,1145,-40.61,20240315,555,22.52,20240807,1640,-58.54,20230913,555,22.52,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240808,130831,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,0,0,0.00,0,0,0,782,578,680,0.00,0.00,0,0,776,727,641,592,506,752,617,82,102,500,420,1,1,16325192,111,0.00,14.17,12,0.00,0.00,48.00,1640,20230913,-58.54,555,20240807,22.52,1145,-40.61,20240315,555,22.52,20240807,1640,-58.54,20230913,555,22.52,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240808,120836,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,0,0,0.00,0,0,0,782,578,680,0.00,0.00,0,0,776,727,641,592,506,752,617,82,102,500,420,1,1,16325192,111,0.00,14.17,12,0.00,0.00,48.00,1640,20230913,-58.54,555,20240807,22.52,1145,-40.61,20240315,555,22.52,20240807,1640,-58.54,20230913,555,22.52,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240808,110830,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,0,0,0.00,0,0,0,782,578,680,0.00,0.00,0,0,776,727,641,592,506,752,617,82,102,500,420,1,1,16325192,111,0.00,14.17,12,0.00,0.00,48.00,1640,20230913,-58.54,555,20240807,22.52,1145,-40.61,20240315,555,22.52,20240807,1640,-58.54,20230913,555,22.52,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240808,100827,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,0,0,0.00,0,0,0,782,578,680,0.00,0.00,0,0,776,727,641,592,506,752,617,82,102,500,420,1,1,16325192,111,0.00,14.17,12,0.00,0.00,48.00,1640,20230913,-58.54,555,20240807,22.52,1145,-40.61,20240315,555,22.52,20240807,1640,-58.54,20230913,555,22.52,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240808,090823,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,0,0,0.00,0,0,0,782,578,680,0.00,0.00,0,0,776,727,641,592,506,752,617,82,102,500,420,1,1,16325192,111,0.00,14.17,12,0.00,0.00,48.00,1640,20230913,-58.54,555,20240807,22.52,1145,-40.61,20240315,555,22.52,20240807,1640,-58.54,20230913,555,22.52,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240807,160808,57,100.00,KONEX,신저가,,N,N,N,N, ,N,680,28,2,4.29,25461,43,34.96,555,690,555,749,555,652,592.12,0.00,0,0,654,652,652,650,650,653,651,82,97,500,400,1,1,16325192,111,0.00,14.17,12,0.00,0.00,48.00,1640,20230913,-58.54,555,20240807,22.52,1145,-40.61,20240315,555,22.52,20240807,1640,-58.54,20230913,555,22.52,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240807,150821,57,100.00,KONEX,신저가,,N,N,N,N, ,N,680,28,2,4.29,25461,43,34.96,555,690,555,749,555,652,592.12,0.00,0,0,654,652,652,650,650,653,651,82,97,500,400,1,1,16325192,111,0.00,14.17,12,0.00,0.00,48.00,1640,20230913,-58.54,555,20240807,22.52,1145,-40.61,20240315,555,22.52,20240807,1640,-58.54,20230913,555,22.52,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240807,140827,57,100.00,KONEX,신저가,,N,N,N,N, ,N,630,-22,5,-3.37,19011,33,26.83,555,690,555,749,555,652,576.09,0.00,0,0,654,652,652,650,650,653,651,82,97,500,400,1,1,16325192,103,0.00,13.12,12,0.00,0.00,48.00,1640,20230913,-61.59,555,20240807,13.51,1145,-44.98,20240315,555,13.51,20240807,1640,-61.59,20230913,555,13.51,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240807,130821,57,100.00,KONEX,신저가,,N,N,N,N, ,N,620,-32,5,-4.91,16501,29,23.58,555,690,555,749,555,652,569.00,0.00,0,0,654,652,652,650,650,653,651,82,97,500,400,1,1,16325192,101,0.00,12.92,12,0.00,0.00,48.00,1640,20230913,-62.20,555,20240807,11.71,1145,-45.85,20240315,555,11.71,20240807,1640,-62.20,20230913,555,11.71,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240807,120823,57,100.00,KONEX,신저가,,N,N,N,N, ,N,620,-32,5,-4.91,16501,29,23.58,555,690,555,749,555,652,569.00,0.00,0,0,654,652,652,650,650,653,651,82,97,500,400,1,1,16325192,101,0.00,12.92,12,0.00,0.00,48.00,1640,20230913,-62.20,555,20240807,11.71,1145,-45.85,20240315,555,11.71,20240807,1640,-62.20,20230913,555,11.71,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240807,110821,57,100.00,KONEX,신저가,,N,N,N,N, ,N,620,-32,5,-4.91,15881,28,22.76,555,690,555,749,555,652,567.18,0.00,0,0,654,652,652,650,650,653,651,82,97,500,400,1,1,16325192,101,0.00,12.92,12,0.00,0.00,48.00,1640,20230913,-62.20,555,20240807,11.71,1145,-45.85,20240315,555,11.71,20240807,1640,-62.20,20230913,555,11.71,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240807,100816,57,100.00,KONEX,신저가,,N,N,N,N, ,N,620,-32,5,-4.91,15261,27,21.95,555,690,555,749,555,652,565.22,0.00,0,0,654,652,652,650,650,653,651,82,97,500,400,1,1,16325192,101,0.00,12.92,12,0.00,0.00,48.00,1640,20230913,-62.20,555,20240807,11.71,1145,-45.85,20240315,555,11.71,20240807,1640,-62.20,20230913,555,11.71,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240807,090843,57,100.00,KONEX,신저가,,N,N,N,N, ,N,690,38,2,5.83,11790,21,17.07,555,690,555,749,555,652,561.43,0.00,0,0,654,652,652,650,650,653,651,82,97,500,400,1,1,16325192,113,0.00,14.38,12,0.00,0.00,48.00,1640,20230913,-57.93,555,20240807,24.32,1145,-39.74,20240315,555,24.32,20240807,1640,-57.93,20230913,555,24.32,20240807,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240806,160807,57,100.00,KONEX,,,N,N,N,N, ,N,652,-3,5,-0.46,80392,123,40.86,654,654,652,753,557,655,653.59,0.00,0,0,708,681,628,601,548,695,615,82,98,500,400,1,1,16325192,106,0.00,13.58,12,0.00,0.00,48.00,1640,20230913,-60.24,575,20240805,13.39,1145,-43.06,20240315,575,13.39,20240805,1640,-60.24,20230913,575,13.39,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240806,150818,57,100.00,KONEX,,,N,N,N,N, ,N,654,-1,5,-0.15,64092,98,32.56,654,654,654,753,557,655,654.00,0.00,0,0,708,681,628,601,548,695,615,82,98,500,400,1,1,16325192,107,0.00,13.62,12,0.00,0.00,48.00,1640,20230913,-60.12,575,20240805,13.74,1145,-42.88,20240315,575,13.74,20240805,1640,-60.12,20230913,575,13.74,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240806,140815,57,100.00,KONEX,,,N,N,N,N, ,N,654,-1,5,-0.15,64092,98,32.56,654,654,654,753,557,655,654.00,0.00,0,0,708,681,628,601,548,695,615,82,98,500,400,1,1,16325192,107,0.00,13.62,12,0.00,0.00,48.00,1640,20230913,-60.12,575,20240805,13.74,1145,-42.88,20240315,575,13.74,20240805,1640,-60.12,20230913,575,13.74,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240806,130817,57,100.00,KONEX,,,N,N,N,N, ,N,655,0,3,0.00,0,0,0.00,0,0,0,753,557,655,0.00,0.00,0,0,708,681,628,601,548,695,615,82,98,500,400,1,1,16325192,107,0.00,13.65,12,0.00,0.00,48.00,1640,20230913,-60.06,575,20240805,13.91,1145,-42.79,20240315,575,13.91,20240805,1640,-60.06,20230913,575,13.91,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240806,120818,57,100.00,KONEX,,,N,N,N,N, ,N,655,0,3,0.00,0,0,0.00,0,0,0,753,557,655,0.00,0.00,0,0,708,681,628,601,548,695,615,82,98,500,400,1,1,16325192,107,0.00,13.65,12,0.00,0.00,48.00,1640,20230913,-60.06,575,20240805,13.91,1145,-42.79,20240315,575,13.91,20240805,1640,-60.06,20230913,575,13.91,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240806,110808,57,100.00,KONEX,,,N,N,N,N, ,N,655,0,3,0.00,0,0,0.00,0,0,0,753,557,655,0.00,0.00,0,0,708,681,628,601,548,695,615,82,98,500,400,1,1,16325192,107,0.00,13.65,12,0.00,0.00,48.00,1640,20230913,-60.06,575,20240805,13.91,1145,-42.79,20240315,575,13.91,20240805,1640,-60.06,20230913,575,13.91,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240806,100808,57,100.00,KONEX,,,N,N,N,N, ,N,655,0,3,0.00,0,0,0.00,0,0,0,753,557,655,0.00,0.00,0,0,708,681,628,601,548,695,615,82,98,500,400,1,1,16325192,107,0.00,13.65,12,0.00,0.00,48.00,1640,20230913,-60.06,575,20240805,13.91,1145,-42.79,20240315,575,13.91,20240805,1640,-60.06,20230913,575,13.91,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240806,090814,57,100.00,KONEX,,,N,N,N,N, ,N,655,0,3,0.00,0,0,0.00,0,0,0,753,557,655,0.00,0.00,0,0,708,681,628,601,548,695,615,82,98,500,400,1,1,16325192,107,0.00,13.65,12,0.00,0.00,48.00,1640,20230913,-60.06,575,20240805,13.91,1145,-42.79,20240315,575,13.91,20240805,1640,-60.06,20230913,575,13.91,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240805,160757,57,100.00,KONEX,신저가,,N,N,N,N, ,N,655,26,2,4.13,175655,301,95.25,600,655,575,723,535,629,583.57,0.00,0,0,721,675,652,606,583,663,594,82,94,500,380,1,1,16325192,107,0.00,13.65,12,0.00,0.00,48.00,1640,20230913,-60.06,575,20240805,13.91,1145,-42.79,20240315,575,13.91,20240805,1640,-60.06,20230913,575,13.91,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240805,150811,57,100.00,KONEX,신저가,,N,N,N,N, ,N,655,26,2,4.13,175655,301,95.25,600,655,575,723,535,629,583.57,0.00,0,0,721,675,652,606,583,663,594,82,94,500,380,1,1,16325192,107,0.00,13.65,12,0.00,0.00,48.00,1640,20230913,-60.06,575,20240805,13.91,1145,-42.79,20240315,575,13.91,20240805,1640,-60.06,20230913,575,13.91,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240805,140812,57,100.00,KONEX,신저가,,N,N,N,N, ,N,575,-54,5,-8.59,175000,300,94.94,600,600,575,723,535,629,583.33,0.00,0,0,721,675,652,606,583,663,594,82,94,500,380,1,1,16325192,94,0.00,11.98,12,0.00,0.00,48.00,1640,20230913,-64.94,575,20240805,0.00,1145,-49.78,20240315,575,0.00,20240805,1640,-64.94,20230913,575,0.00,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240805,130810,57,100.00,KONEX,신저가,,N,N,N,N, ,N,575,-54,5,-8.59,175000,300,94.94,600,600,575,723,535,629,583.33,0.00,0,0,721,675,652,606,583,663,594,82,94,500,380,1,1,16325192,94,0.00,11.98,12,0.00,0.00,48.00,1640,20230913,-64.94,575,20240805,0.00,1145,-49.78,20240315,575,0.00,20240805,1640,-64.94,20230913,575,0.00,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240805,120806,57,100.00,KONEX,신저가,,N,N,N,N, ,N,575,-54,5,-8.59,175000,300,94.94,600,600,575,723,535,629,583.33,0.00,0,0,721,675,652,606,583,663,594,82,94,500,380,1,1,16325192,94,0.00,11.98,12,0.00,0.00,48.00,1640,20230913,-64.94,575,20240805,0.00,1145,-49.78,20240315,575,0.00,20240805,1640,-64.94,20230913,575,0.00,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240805,110805,57,100.00,KONEX,신저가,,N,N,N,N, ,N,575,-54,5,-8.59,175000,300,94.94,600,600,575,723,535,629,583.33,0.00,0,0,721,675,652,606,583,663,594,82,94,500,380,1,1,16325192,94,0.00,11.98,12,0.00,0.00,48.00,1640,20230913,-64.94,575,20240805,0.00,1145,-49.78,20240315,575,0.00,20240805,1640,-64.94,20230913,575,0.00,20240805,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240805,100804,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,0,0,0.00,0,0,0,723,535,629,0.00,0.00,0,0,721,675,652,606,583,663,594,82,94,500,380,1,1,16325192,103,0.00,13.10,12,0.00,0.00,48.00,1640,20230913,-61.65,620,20240726,1.45,1145,-45.07,20240315,620,1.45,20240726,1640,-61.65,20230913,620,1.45,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240805,090759,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,0,0,0.00,0,0,0,723,535,629,0.00,0.00,0,0,721,675,652,606,583,663,594,82,94,500,380,1,1,16325192,103,0.00,13.10,12,0.00,0.00,48.00,1640,20230913,-61.65,620,20240726,1.45,1145,-45.07,20240315,620,1.45,20240726,1640,-61.65,20230913,620,1.45,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240802,160752,57,100.00,KONEX,,,N,N,N,N, ,N,629,-70,5,-10.01,202641,316,295.33,665,698,629,803,595,699,641.27,0.00,0,0,725,712,686,673,647,718,679,82,104,500,430,1,1,16325192,103,0.00,13.10,12,0.00,0.00,48.00,1640,20230913,-61.65,620,20240726,1.45,1145,-45.07,20240315,620,1.45,20240726,1640,-61.65,20230913,620,1.45,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240802,150751,57,100.00,KONEX,,,N,N,N,N, ,N,629,-70,5,-10.01,201383,314,293.46,665,698,629,803,595,699,641.35,0.00,0,0,725,712,686,673,647,718,679,82,104,500,430,1,1,16325192,103,0.00,13.10,12,0.00,0.00,48.00,1640,20230913,-61.65,620,20240726,1.45,1145,-45.07,20240315,620,1.45,20240726,1640,-61.65,20230913,620,1.45,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240802,140754,57,100.00,KONEX,,,N,N,N,N, ,N,630,-69,5,-9.87,198238,309,288.79,665,698,630,803,595,699,641.55,0.00,0,0,725,712,686,673,647,718,679,82,104,500,430,1,1,16325192,103,0.00,13.12,12,0.00,0.00,48.00,1640,20230913,-61.59,620,20240726,1.61,1145,-44.98,20240315,620,1.61,20240726,1640,-61.59,20230913,620,1.61,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240802,130752,57,100.00,KONEX,,,N,N,N,N, ,N,630,-69,5,-9.87,196348,306,285.98,665,698,630,803,595,699,641.66,0.00,0,0,725,712,686,673,647,718,679,82,104,500,430,1,1,16325192,103,0.00,13.12,12,0.00,0.00,48.00,1640,20230913,-61.59,620,20240726,1.61,1145,-44.98,20240315,620,1.61,20240726,1640,-61.59,20230913,620,1.61,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240802,120753,57,100.00,KONEX,,,N,N,N,N, ,N,630,-69,5,-9.87,196348,306,285.98,665,698,630,803,595,699,641.66,0.00,0,0,725,712,686,673,647,718,679,82,104,500,430,1,1,16325192,103,0.00,13.12,12,0.00,0.00,48.00,1640,20230913,-61.59,620,20240726,1.61,1145,-44.98,20240315,620,1.61,20240726,1640,-61.59,20230913,620,1.61,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240802,110753,57,100.00,KONEX,,,N,N,N,N, ,N,630,-69,5,-9.87,193198,301,281.31,665,698,630,803,595,699,641.85,0.00,0,0,725,712,686,673,647,718,679,82,104,500,430,1,1,16325192,103,0.00,13.12,12,0.00,0.00,48.00,1640,20230913,-61.59,620,20240726,1.61,1145,-44.98,20240315,620,1.61,20240726,1640,-61.59,20230913,620,1.61,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240802,100749,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,66533,100,93.46,665,698,665,803,595,699,665.33,0.00,0,0,725,712,686,673,647,718,679,82,104,500,430,1,1,16325192,114,0.00,14.54,12,0.00,0.00,48.00,1640,20230913,-57.44,620,20240726,12.58,1145,-39.04,20240315,620,12.58,20240726,1640,-57.44,20230913,620,12.58,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240802,090754,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,66533,100,93.46,665,698,665,803,595,699,665.33,0.00,0,0,725,712,686,673,647,718,679,82,104,500,430,1,1,16325192,114,0.00,14.54,12,0.00,0.00,48.00,1640,20230913,-57.44,620,20240726,12.58,1145,-39.04,20240315,620,12.58,20240726,1640,-57.44,20230913,620,12.58,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240801,160748,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,70893,107,10700.00,660,699,660,802,594,698,662.55,0.00,0,0,698,698,698,698,698,698,698,82,104,500,430,1,1,16325192,114,0.00,14.56,12,0.00,0.00,48.00,1640,20230913,-57.38,620,20240726,12.74,1145,-38.95,20240315,620,12.74,20240726,1640,-57.38,20230913,620,12.74,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240801,150809,57,100.00,KONEX,,,N,N,N,N, ,N,660,-38,5,-5.44,66699,101,10100.00,660,699,660,802,594,698,660.39,0.00,0,0,698,698,698,698,698,698,698,82,104,500,430,1,1,16325192,108,0.00,13.75,12,0.00,0.00,48.00,1640,20230913,-59.76,620,20240726,6.45,1145,-42.36,20240315,620,6.45,20240726,1640,-59.76,20230913,620,6.45,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240801,140800,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,66039,100,10000.00,660,699,660,802,594,698,660.39,0.00,0,0,698,698,698,698,698,698,698,82,104,500,430,1,1,16325192,114,0.00,14.56,12,0.00,0.00,48.00,1640,20230913,-57.38,620,20240726,12.74,1145,-38.95,20240315,620,12.74,20240726,1640,-57.38,20230913,620,12.74,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240801,130751,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,66039,100,10000.00,660,699,660,802,594,698,660.39,0.00,0,0,698,698,698,698,698,698,698,82,104,500,430,1,1,16325192,114,0.00,14.56,12,0.00,0.00,48.00,1640,20230913,-57.38,620,20240726,12.74,1145,-38.95,20240315,620,12.74,20240726,1640,-57.38,20230913,620,12.74,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240801,120756,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,66039,100,10000.00,660,699,660,802,594,698,660.39,0.00,0,0,698,698,698,698,698,698,698,82,104,500,430,1,1,16325192,114,0.00,14.56,12,0.00,0.00,48.00,1640,20230913,-57.38,620,20240726,12.74,1145,-38.95,20240315,620,12.74,20240726,1640,-57.38,20230913,620,12.74,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240801,110756,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,66039,100,10000.00,660,699,660,802,594,698,660.39,0.00,0,0,698,698,698,698,698,698,698,82,104,500,430,1,1,16325192,114,0.00,14.56,12,0.00,0.00,48.00,1640,20230913,-57.38,620,20240726,12.74,1145,-38.95,20240315,620,12.74,20240726,1640,-57.38,20230913,620,12.74,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240801,100751,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,66039,100,10000.00,660,699,660,802,594,698,660.39,0.00,0,0,698,698,698,698,698,698,698,82,104,500,430,1,1,16325192,114,0.00,14.56,12,0.00,0.00,48.00,1640,20230913,-57.38,620,20240726,12.74,1145,-38.95,20240315,620,12.74,20240726,1640,-57.38,20230913,620,12.74,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240801,090743,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,66039,100,10000.00,660,699,660,802,594,698,660.39,0.00,0,0,698,698,698,698,698,698,698,82,104,500,430,1,1,16325192,114,0.00,14.56,12,0.00,0.00,48.00,1640,20230913,-57.38,620,20240726,12.74,1145,-38.95,20240315,620,12.74,20240726,1640,-57.38,20230913,620,12.74,20240726,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N