KissMeData/217320/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,161018,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240628,151030,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240628,141030,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240628,131029,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240628,121027,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240628,111010,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240628,101006,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240628,091010,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240627,161002,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240627,151008,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240627,141006,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240627,131005,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240627,121008,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240627,111007,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240627,101007,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240627,091006,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240626,161002,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240626,151007,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240626,141003,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240626,131005,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240626,121004,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240626,111005,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240626,101003,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240626,091005,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240625,161002,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240625,151000,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240625,141003,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240625,131004,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240625,121006,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240625,111004,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240625,101002,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240625,091002,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240624,160959,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240624,150959,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240624,141000,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240624,130958,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240624,120959,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240624,111001,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240624,100959,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240624,090959,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240621,160927,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240621,150928,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240621,140925,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240621,130927,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240621,120930,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240621,110927,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240621,100924,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240621,090930,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240620,160923,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240620,150925,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240620,140924,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240620,130924,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240620,120923,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240620,110925,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240620,100923,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240620,090929,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240619,160919,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240619,150919,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240619,140927,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240619,130915,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240619,120917,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240619,110921,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240619,100923,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240619,090927,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240618,160915,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240618,150914,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240618,140917,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240618,130919,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240618,120917,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240618,110916,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240618,100914,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240618,090923,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240617,160909,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3400,3200,3100,2900,2800,3150,2850,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240617,150915,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3400,3200,3100,2900,2800,3150,2850,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240617,140907,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3400,3200,3100,2900,2800,3150,2850,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240617,130906,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3400,3200,3100,2900,2800,3150,2850,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240617,120907,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3400,3200,3100,2900,2800,3150,2850,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240617,110900,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3400,3200,3100,2900,2800,3150,2850,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240617,100900,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3400,3200,3100,2900,2800,3150,2850,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240617,090904,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3400,3200,3100,2900,2800,3150,2850,5,450,500,1800,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240614,160746,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-500,5,-14.29,126000,40,133.33,3300,3300,3000,4025,2975,3500,3150.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,5,525,500,2100,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240614,150749,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-500,5,-14.29,126000,40,133.33,3300,3300,3000,4025,2975,3500,3150.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,5,525,500,2100,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240614,140747,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-500,5,-14.29,126000,40,133.33,3300,3300,3000,4025,2975,3500,3150.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,5,525,500,2100,5,1,1050000,32,-8.67,1.23,12,0.00,-346.00,2440.00,6780,20230825,-55.75,2040,20240319,47.06,3565,-15.85,20240612,2040,47.06,20240319,6780,-55.75,20230825,2040,47.06,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240614,130750,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,5,525,500,2100,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240614,120752,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,5,525,500,2100,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240614,110851,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,5,525,500,2100,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240614,100849,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,5,525,500,2100,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240614,090854,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3633,3566,3433,3366,3233,3600,3400,5,525,500,2100,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240613,160841,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-65,5,-1.82,102000,30,93.75,3300,3500,3300,4095,3035,3565,3400.00,0.00,0,0,4185,3875,3255,2945,2325,4030,3100,5,530,500,2130,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240613,150856,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-65,5,-1.82,102000,30,93.75,3300,3500,3300,4095,3035,3565,3400.00,0.00,0,0,4185,3875,3255,2945,2325,4030,3100,5,530,500,2130,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240613,140846,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-65,5,-1.82,102000,30,93.75,3300,3500,3300,4095,3035,3565,3400.00,0.00,0,0,4185,3875,3255,2945,2325,4030,3100,5,530,500,2130,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240613,130846,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-65,5,-1.82,102000,30,93.75,3300,3500,3300,4095,3035,3565,3400.00,0.00,0,0,4185,3875,3255,2945,2325,4030,3100,5,530,500,2130,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240613,120848,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-65,5,-1.82,102000,30,93.75,3300,3500,3300,4095,3035,3565,3400.00,0.00,0,0,4185,3875,3255,2945,2325,4030,3100,5,530,500,2130,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240613,110841,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-65,5,-1.82,102000,30,93.75,3300,3500,3300,4095,3035,3565,3400.00,0.00,0,0,4185,3875,3255,2945,2325,4030,3100,5,530,500,2130,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240613,100841,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-65,5,-1.82,102000,30,93.75,3300,3500,3300,4095,3035,3565,3400.00,0.00,0,0,4185,3875,3255,2945,2325,4030,3100,5,530,500,2130,5,1,1050000,37,-10.12,1.43,12,0.00,-346.00,2440.00,6780,20230825,-48.38,2040,20240319,71.57,3565,-1.82,20240612,2040,71.57,20240319,6780,-48.38,20230825,2040,71.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240613,090850,57,100.00,KONEX,,,N,N,N,N, ,N,3565,0,3,0.00,0,0,0.00,0,0,0,4095,3035,3565,0.00,0.00,0,0,4185,3875,3255,2945,2325,4030,3100,5,530,500,2130,5,1,1050000,37,-10.30,1.46,12,0.00,-346.00,2440.00,6780,20230825,-47.42,2040,20240319,74.75,3565,0.00,20240612,2040,74.75,20240319,6780,-47.42,20230825,2040,74.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240612,160834,57,100.00,KONEX,,,N,N,N,N, ,N,3565,465,1,15.00,113150,32,320.00,3565,3565,2635,3565,2635,3100,3535.94,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,5,465,500,1860,5,1,1050000,37,-10.30,1.46,12,0.00,-346.00,2440.00,6780,20230825,-47.42,2040,20240319,74.75,3565,0.00,20240612,2040,74.75,20240319,6780,-47.42,20230825,2040,74.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240612,150845,57,100.00,KONEX,,,N,N,N,N, ,N,2635,-465,4,-15.00,6200,2,20.00,3565,3565,2635,3565,2635,3100,3100.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,5,465,500,1860,5,1,1050000,28,-7.62,1.08,12,0.00,-346.00,2440.00,6780,20230825,-61.14,2040,20240319,29.17,3565,-26.09,20240612,2040,29.17,20240319,6780,-61.14,20230825,2040,29.17,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240612,140838,57,100.00,KONEX,,,N,N,N,N, ,N,3565,465,1,15.00,3565,1,10.00,3565,3565,3565,3565,2635,3100,3565.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,5,465,500,1860,5,1,1050000,37,-10.30,1.46,12,0.00,-346.00,2440.00,6780,20230825,-47.42,2040,20240319,74.75,3565,0.00,20240612,2040,74.75,20240319,6780,-47.42,20230825,2040,74.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240612,130840,57,100.00,KONEX,,,N,N,N,N, ,N,3565,465,1,15.00,3565,1,10.00,3565,3565,3565,3565,2635,3100,3565.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,5,465,500,1860,5,1,1050000,37,-10.30,1.46,12,0.00,-346.00,2440.00,6780,20230825,-47.42,2040,20240319,74.75,3565,0.00,20240612,2040,74.75,20240319,6780,-47.42,20230825,2040,74.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240612,120837,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,5,465,500,1860,5,1,1050000,33,-8.96,1.27,12,0.00,-346.00,2440.00,6780,20230825,-54.28,2040,20240319,51.96,3420,-9.36,20240222,2040,51.96,20240319,6780,-54.28,20230825,2040,51.96,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240612,110837,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,5,465,500,1860,5,1,1050000,33,-8.96,1.27,12,0.00,-346.00,2440.00,6780,20230825,-54.28,2040,20240319,51.96,3420,-9.36,20240222,2040,51.96,20240319,6780,-54.28,20230825,2040,51.96,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240612,100839,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,5,465,500,1860,5,1,1050000,33,-8.96,1.27,12,0.00,-346.00,2440.00,6780,20230825,-54.28,2040,20240319,51.96,3420,-9.36,20240222,2040,51.96,20240319,6780,-54.28,20230825,2040,51.96,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240612,090840,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,5,465,500,1860,5,1,1050000,33,-8.96,1.27,12,0.00,-346.00,2440.00,6780,20230825,-54.28,2040,20240319,51.96,3420,-9.36,20240222,2040,51.96,20240319,6780,-54.28,20230825,2040,51.96,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240610,160831,57,100.00,KONEX,,,N,N,N,N, ,N,2990,390,1,15.00,3127560,1048,10480.00,2700,2990,2700,2990,2210,2600,2984.31,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,31,-8.64,1.23,12,0.10,-346.00,2440.00,6780,20230825,-55.90,2040,20240319,46.57,3420,-12.57,20240222,2040,46.57,20240319,6780,-55.90,20230825,2040,46.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240610,150839,57,100.00,KONEX,,,N,N,N,N, ,N,2990,390,1,15.00,3127560,1048,10480.00,2700,2990,2700,2990,2210,2600,2984.31,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,31,-8.64,1.23,12,0.10,-346.00,2440.00,6780,20230825,-55.90,2040,20240319,46.57,3420,-12.57,20240222,2040,46.57,20240319,6780,-55.90,20230825,2040,46.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240610,140835,57,100.00,KONEX,,,N,N,N,N, ,N,2990,390,1,15.00,3124570,1047,10470.00,2700,2990,2700,2990,2210,2600,2984.31,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,31,-8.64,1.23,12,0.10,-346.00,2440.00,6780,20230825,-55.90,2040,20240319,46.57,3420,-12.57,20240222,2040,46.57,20240319,6780,-55.90,20230825,2040,46.57,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240610,130831,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240610,120834,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240610,110836,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240610,100833,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240610,090838,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240607,160901,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,26000,10,0.00,2600,2600,2600,2990,2210,2600,2600.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240607,150908,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,26000,10,0.00,2600,2600,2600,2990,2210,2600,2600.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240607,140902,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,26000,10,0.00,2600,2600,2600,2990,2210,2600,2600.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240607,130857,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,26000,10,0.00,2600,2600,2600,2990,2210,2600,2600.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240607,120903,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240607,110849,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240607,100902,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240607,090900,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240605,160859,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240605,150855,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240605,140858,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240605,130857,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240605,120855,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240605,110856,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240605,100854,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240605,090853,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240604,160847,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240604,150847,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240604,140850,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240604,130846,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240604,120845,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240604,110842,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240604,100844,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240604,090844,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240603,160834,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240603,150836,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240603,140835,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240603,130836,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240603,120835,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240603,110829,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240603,100825,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20240603,090826,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,5,390,500,1560,5,1,1050000,27,-7.51,1.07,12,0.00,-346.00,2440.00,6780,20230825,-61.65,2040,20240319,27.45,3420,-23.98,20240222,2040,27.45,20240319,6780,-61.65,20230825,2040,27.45,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N