KissMeData/224760/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
20240830,160957,57,100.00,KONEX,,,N,N,N,N, ,N,4000,55,2,1.39,4000,1,0.27,4000,4000,4000,4535,3355,3945,4000.00,0.00,0,0,3988,3966,3923,3901,3858,3977,3912,20,590,500,2360,5,1,3939700,158,-3.00,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240830,151008,57,100.00,KONEX,,,N,N,N,N, ,N,4000,55,2,1.39,4000,1,0.27,4000,4000,4000,4535,3355,3945,4000.00,0.00,0,0,3988,3966,3923,3901,3858,3977,3912,20,590,500,2360,5,1,3939700,158,-3.00,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240830,141006,57,100.00,KONEX,,,N,N,N,N, ,N,4000,55,2,1.39,4000,1,0.27,4000,4000,4000,4535,3355,3945,4000.00,0.00,0,0,3988,3966,3923,3901,3858,3977,3912,20,590,500,2360,5,1,3939700,158,-3.00,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240830,131000,57,100.00,KONEX,,,N,N,N,N, ,N,4000,55,2,1.39,4000,1,0.27,4000,4000,4000,4535,3355,3945,4000.00,0.00,0,0,3988,3966,3923,3901,3858,3977,3912,20,590,500,2360,5,1,3939700,158,-3.00,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240830,121004,57,100.00,KONEX,,,N,N,N,N, ,N,4000,55,2,1.39,4000,1,0.27,4000,4000,4000,4535,3355,3945,4000.00,0.00,0,0,3988,3966,3923,3901,3858,3977,3912,20,590,500,2360,5,1,3939700,158,-3.00,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240830,111014,57,100.00,KONEX,,,N,N,N,N, ,N,4000,55,2,1.39,4000,1,0.27,4000,4000,4000,4535,3355,3945,4000.00,0.00,0,0,3988,3966,3923,3901,3858,3977,3912,20,590,500,2360,5,1,3939700,158,-3.00,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240830,101010,57,100.00,KONEX,,,N,N,N,N, ,N,4000,55,2,1.39,4000,1,0.27,4000,4000,4000,4535,3355,3945,4000.00,0.00,0,0,3988,3966,3923,3901,3858,3977,3912,20,590,500,2360,5,1,3939700,158,-3.00,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240830,091014,57,100.00,KONEX,,,N,N,N,N, ,N,4000,55,2,1.39,4000,1,0.27,4000,4000,4000,4535,3355,3945,4000.00,0.00,0,0,3988,3966,3923,3901,3858,3977,3912,20,590,500,2360,5,1,3939700,158,-3.00,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240829,161012,57,100.00,KONEX,,,N,N,N,N, ,N,3945,-15,5,-0.38,1424090,367,36700.00,3945,3945,3880,4550,3370,3960,3880.35,0.00,0,0,3960,3960,3960,3960,3960,3960,3960,20,590,500,2370,5,1,3939700,155,-2.96,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-47.26,2990,20240315,31.94,7480,-47.26,20240416,2990,31.94,20240315,7480,-47.26,20240416,2990,31.94,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240829,151022,57,100.00,KONEX,,,N,N,N,N, ,N,3945,-15,5,-0.38,1424090,367,36700.00,3945,3945,3880,4550,3370,3960,3880.35,0.00,0,0,3960,3960,3960,3960,3960,3960,3960,20,590,500,2370,5,1,3939700,155,-2.96,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-47.26,2990,20240315,31.94,7480,-47.26,20240416,2990,31.94,20240315,7480,-47.26,20240416,2990,31.94,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240829,141021,57,100.00,KONEX,,,N,N,N,N, ,N,3945,-15,5,-0.38,1424090,367,36700.00,3945,3945,3880,4550,3370,3960,3880.35,0.00,0,0,3960,3960,3960,3960,3960,3960,3960,20,590,500,2370,5,1,3939700,155,-2.96,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-47.26,2990,20240315,31.94,7480,-47.26,20240416,2990,31.94,20240315,7480,-47.26,20240416,2990,31.94,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240829,131023,57,100.00,KONEX,,,N,N,N,N, ,N,3945,-15,5,-0.38,1424090,367,36700.00,3945,3945,3880,4550,3370,3960,3880.35,0.00,0,0,3960,3960,3960,3960,3960,3960,3960,20,590,500,2370,5,1,3939700,155,-2.96,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-47.26,2990,20240315,31.94,7480,-47.26,20240416,2990,31.94,20240315,7480,-47.26,20240416,2990,31.94,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240829,121022,57,100.00,KONEX,,,N,N,N,N, ,N,3945,-15,5,-0.38,1424090,367,36700.00,3945,3945,3880,4550,3370,3960,3880.35,0.00,0,0,3960,3960,3960,3960,3960,3960,3960,20,590,500,2370,5,1,3939700,155,-2.96,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-47.26,2990,20240315,31.94,7480,-47.26,20240416,2990,31.94,20240315,7480,-47.26,20240416,2990,31.94,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240829,111021,57,100.00,KONEX,,,N,N,N,N, ,N,3945,-15,5,-0.38,1424090,367,36700.00,3945,3945,3880,4550,3370,3960,3880.35,0.00,0,0,3960,3960,3960,3960,3960,3960,3960,20,590,500,2370,5,1,3939700,155,-2.96,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-47.26,2990,20240315,31.94,7480,-47.26,20240416,2990,31.94,20240315,7480,-47.26,20240416,2990,31.94,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240829,101016,57,100.00,KONEX,,,N,N,N,N, ,N,3945,-15,5,-0.38,1424090,367,36700.00,3945,3945,3880,4550,3370,3960,3880.35,0.00,0,0,3960,3960,3960,3960,3960,3960,3960,20,590,500,2370,5,1,3939700,155,-2.96,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-47.26,2990,20240315,31.94,7480,-47.26,20240416,2990,31.94,20240315,7480,-47.26,20240416,2990,31.94,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240829,091020,57,100.00,KONEX,,,N,N,N,N, ,N,3880,-80,5,-2.02,1420145,366,36600.00,3945,3945,3880,4550,3370,3960,3880.18,0.00,0,0,3960,3960,3960,3960,3960,3960,3960,20,590,500,2370,5,1,3939700,153,-2.91,0.46,12,0.01,-1335.00,8480.00,7480,20240416,-48.13,2990,20240315,29.77,7480,-48.13,20240416,2990,29.77,20240315,7480,-48.13,20240416,2990,29.77,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240828,160947,57,100.00,KONEX,,,N,N,N,N, ,N,3960,-15,5,-0.38,3960,1,6.67,3960,3960,3960,4570,3380,3975,3960.00,0.00,0,0,3998,3986,3978,3966,3958,3982,3962,20,595,500,2380,5,1,3939700,156,-2.97,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-47.06,2990,20240315,32.44,7480,-47.06,20240416,2990,32.44,20240315,7480,-47.06,20240416,2990,32.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240828,150954,57,100.00,KONEX,,,N,N,N,N, ,N,3960,-15,5,-0.38,3960,1,6.67,3960,3960,3960,4570,3380,3975,3960.00,0.00,0,0,3998,3986,3978,3966,3958,3982,3962,20,595,500,2380,5,1,3939700,156,-2.97,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-47.06,2990,20240315,32.44,7480,-47.06,20240416,2990,32.44,20240315,7480,-47.06,20240416,2990,32.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240828,140957,57,100.00,KONEX,,,N,N,N,N, ,N,3960,-15,5,-0.38,3960,1,6.67,3960,3960,3960,4570,3380,3975,3960.00,0.00,0,0,3998,3986,3978,3966,3958,3982,3962,20,595,500,2380,5,1,3939700,156,-2.97,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-47.06,2990,20240315,32.44,7480,-47.06,20240416,2990,32.44,20240315,7480,-47.06,20240416,2990,32.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240828,130953,57,100.00,KONEX,,,N,N,N,N, ,N,3960,-15,5,-0.38,3960,1,6.67,3960,3960,3960,4570,3380,3975,3960.00,0.00,0,0,3998,3986,3978,3966,3958,3982,3962,20,595,500,2380,5,1,3939700,156,-2.97,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-47.06,2990,20240315,32.44,7480,-47.06,20240416,2990,32.44,20240315,7480,-47.06,20240416,2990,32.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240828,120951,57,100.00,KONEX,,,N,N,N,N, ,N,3960,-15,5,-0.38,3960,1,6.67,3960,3960,3960,4570,3380,3975,3960.00,0.00,0,0,3998,3986,3978,3966,3958,3982,3962,20,595,500,2380,5,1,3939700,156,-2.97,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-47.06,2990,20240315,32.44,7480,-47.06,20240416,2990,32.44,20240315,7480,-47.06,20240416,2990,32.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240828,110951,57,100.00,KONEX,,,N,N,N,N, ,N,3960,-15,5,-0.38,3960,1,6.67,3960,3960,3960,4570,3380,3975,3960.00,0.00,0,0,3998,3986,3978,3966,3958,3982,3962,20,595,500,2380,5,1,3939700,156,-2.97,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-47.06,2990,20240315,32.44,7480,-47.06,20240416,2990,32.44,20240315,7480,-47.06,20240416,2990,32.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240828,101019,57,100.00,KONEX,,,N,N,N,N, ,N,3960,-15,5,-0.38,3960,1,6.67,3960,3960,3960,4570,3380,3975,3960.00,0.00,0,0,3998,3986,3978,3966,3958,3982,3962,20,595,500,2380,5,1,3939700,156,-2.97,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-47.06,2990,20240315,32.44,7480,-47.06,20240416,2990,32.44,20240315,7480,-47.06,20240416,2990,32.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240828,091008,57,100.00,KONEX,,,N,N,N,N, ,N,3960,-15,5,-0.38,3960,1,6.67,3960,3960,3960,4570,3380,3975,3960.00,0.00,0,0,3998,3986,3978,3966,3958,3982,3962,20,595,500,2380,5,1,3939700,156,-2.97,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-47.06,2990,20240315,32.44,7480,-47.06,20240416,2990,32.44,20240315,7480,-47.06,20240416,2990,32.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240827,160948,57,100.00,KONEX,,,N,N,N,N, ,N,3975,345,2,9.50,59575,15,5.98,3990,3990,3970,4170,3090,3630,3971.67,0.00,0,0,4133,3881,3748,3496,3363,4007,3622,20,540,500,2170,5,1,3939700,157,-2.98,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.86,2990,20240315,32.94,7480,-46.86,20240416,2990,32.94,20240315,7480,-46.86,20240416,2990,32.94,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240827,150952,57,100.00,KONEX,,,N,N,N,N, ,N,3975,345,2,9.50,59575,15,5.98,3990,3990,3970,4170,3090,3630,3971.67,0.00,0,0,4133,3881,3748,3496,3363,4007,3622,20,540,500,2170,5,1,3939700,157,-2.98,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.86,2990,20240315,32.94,7480,-46.86,20240416,2990,32.94,20240315,7480,-46.86,20240416,2990,32.94,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240827,140956,57,100.00,KONEX,,,N,N,N,N, ,N,3975,345,2,9.50,59575,15,5.98,3990,3990,3970,4170,3090,3630,3971.67,0.00,0,0,4133,3881,3748,3496,3363,4007,3622,20,540,500,2170,5,1,3939700,157,-2.98,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.86,2990,20240315,32.94,7480,-46.86,20240416,2990,32.94,20240315,7480,-46.86,20240416,2990,32.94,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240827,130958,57,100.00,KONEX,,,N,N,N,N, ,N,3975,345,2,9.50,59575,15,5.98,3990,3990,3970,4170,3090,3630,3971.67,0.00,0,0,4133,3881,3748,3496,3363,4007,3622,20,540,500,2170,5,1,3939700,157,-2.98,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.86,2990,20240315,32.94,7480,-46.86,20240416,2990,32.94,20240315,7480,-46.86,20240416,2990,32.94,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240827,121000,57,100.00,KONEX,,,N,N,N,N, ,N,3990,360,2,9.92,3990,1,0.40,3990,3990,3990,4170,3090,3630,3990.00,0.00,0,0,4133,3881,3748,3496,3363,4007,3622,20,540,500,2170,5,1,3939700,157,-2.99,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.66,2990,20240315,33.44,7480,-46.66,20240416,2990,33.44,20240315,7480,-46.66,20240416,2990,33.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240827,110956,57,100.00,KONEX,,,N,N,N,N, ,N,3990,360,2,9.92,3990,1,0.40,3990,3990,3990,4170,3090,3630,3990.00,0.00,0,0,4133,3881,3748,3496,3363,4007,3622,20,540,500,2170,5,1,3939700,157,-2.99,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.66,2990,20240315,33.44,7480,-46.66,20240416,2990,33.44,20240315,7480,-46.66,20240416,2990,33.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240827,100954,57,100.00,KONEX,,,N,N,N,N, ,N,3990,360,2,9.92,3990,1,0.40,3990,3990,3990,4170,3090,3630,3990.00,0.00,0,0,4133,3881,3748,3496,3363,4007,3622,20,540,500,2170,5,1,3939700,157,-2.99,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.66,2990,20240315,33.44,7480,-46.66,20240416,2990,33.44,20240315,7480,-46.66,20240416,2990,33.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240827,090954,57,100.00,KONEX,,,N,N,N,N, ,N,3990,360,2,9.92,3990,1,0.40,3990,3990,3990,4170,3090,3630,3990.00,0.00,0,0,4133,3881,3748,3496,3363,4007,3622,20,540,500,2170,5,1,3939700,157,-2.99,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.66,2990,20240315,33.44,7480,-46.66,20240416,2990,33.44,20240315,7480,-46.66,20240416,2990,33.44,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240826,160939,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-620,5,-14.59,911450,251,25100.00,3615,4000,3615,4885,3615,4250,3631.27,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,143,-2.72,0.43,12,0.01,-1335.00,8480.00,7480,20240416,-51.47,2990,20240315,21.40,7480,-51.47,20240416,2990,21.40,20240315,7480,-51.47,20240416,2990,21.40,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240826,150948,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-250,5,-5.88,838850,231,23100.00,3615,4000,3615,4885,3615,4250,3631.39,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,158,-3.00,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240826,140951,57,100.00,KONEX,,,N,N,N,N, ,N,3635,-615,5,-14.47,834850,230,23000.00,3615,3635,3615,4885,3615,4250,3629.78,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,143,-2.72,0.43,12,0.01,-1335.00,8480.00,7480,20240416,-51.40,2990,20240315,21.57,7480,-51.40,20240416,2990,21.57,20240315,7480,-51.40,20240416,2990,21.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240826,130951,57,100.00,KONEX,,,N,N,N,N, ,N,3635,-615,5,-14.47,834850,230,23000.00,3615,3635,3615,4885,3615,4250,3629.78,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,143,-2.72,0.43,12,0.01,-1335.00,8480.00,7480,20240416,-51.40,2990,20240315,21.57,7480,-51.40,20240416,2990,21.57,20240315,7480,-51.40,20240416,2990,21.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240826,120946,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-620,5,-14.59,762150,210,21000.00,3615,3630,3615,4885,3615,4250,3629.29,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,143,-2.72,0.43,12,0.01,-1335.00,8480.00,7480,20240416,-51.47,2990,20240315,21.40,7480,-51.47,20240416,2990,21.40,20240315,7480,-51.47,20240416,2990,21.40,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240826,110949,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-620,5,-14.59,762150,210,21000.00,3615,3630,3615,4885,3615,4250,3629.29,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,143,-2.72,0.43,12,0.01,-1335.00,8480.00,7480,20240416,-51.47,2990,20240315,21.40,7480,-51.47,20240416,2990,21.40,20240315,7480,-51.47,20240416,2990,21.40,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240826,100951,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-620,5,-14.59,762150,210,21000.00,3615,3630,3615,4885,3615,4250,3629.29,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,143,-2.72,0.43,12,0.01,-1335.00,8480.00,7480,20240416,-51.47,2990,20240315,21.40,7480,-51.47,20240416,2990,21.40,20240315,7480,-51.47,20240416,2990,21.40,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240826,090945,57,100.00,KONEX,,,N,N,N,N, ,N,3615,-635,4,-14.94,36150,10,1000.00,3615,3615,3615,4885,3615,4250,3615.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,142,-2.71,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.67,2990,20240315,20.90,7480,-51.67,20240416,2990,20.90,20240315,7480,-51.67,20240416,2990,20.90,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240823,160940,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,4250,1,100.00,4250,4250,4250,4885,3615,4250,4250.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240823,150949,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,4250,1,100.00,4250,4250,4250,4885,3615,4250,4250.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240823,140948,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,4250,1,100.00,4250,4250,4250,4885,3615,4250,4250.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240823,130948,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,4250,1,100.00,4250,4250,4250,4885,3615,4250,4250.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240823,120947,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,4250,1,100.00,4250,4250,4250,4885,3615,4250,4250.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240823,110944,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,4250,1,100.00,4250,4250,4250,4885,3615,4250,4250.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240823,100948,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,4250,1,100.00,4250,4250,4250,4885,3615,4250,4250.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240823,090947,57,100.00,KONEX,,,N,N,N,N, ,N,4250,0,3,0.00,4250,1,100.00,4250,4250,4250,4885,3615,4250,4250.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240822,160941,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240822,150948,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240822,140950,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240822,130949,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240822,120953,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240822,110944,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240822,100944,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240822,090944,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240821,160939,57,100.00,KONEX,,,N,N,N,N, ,N,5000,65,2,1.32,5000,1,0.33,5000,5000,5000,5670,4195,4935,5000.00,0.00,0,0,5718,5326,4608,4216,3498,4967,3857,20,735,500,2960,10,1,3939700,197,-3.75,0.59,12,0.00,-1335.00,8480.00,7480,20240416,-33.16,2990,20240315,67.22,7480,-33.16,20240416,2990,67.22,20240315,7480,-33.16,20240416,2990,67.22,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240821,150952,57,100.00,KONEX,,,N,N,N,N, ,N,5000,65,2,1.32,5000,1,0.33,5000,5000,5000,5670,4195,4935,5000.00,0.00,0,0,5718,5326,4608,4216,3498,4967,3857,20,735,500,2960,10,1,3939700,197,-3.75,0.59,12,0.00,-1335.00,8480.00,7480,20240416,-33.16,2990,20240315,67.22,7480,-33.16,20240416,2990,67.22,20240315,7480,-33.16,20240416,2990,67.22,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240821,140949,57,100.00,KONEX,,,N,N,N,N, ,N,5000,65,2,1.32,5000,1,0.33,5000,5000,5000,5670,4195,4935,5000.00,0.00,0,0,5718,5326,4608,4216,3498,4967,3857,20,735,500,2960,10,1,3939700,197,-3.75,0.59,12,0.00,-1335.00,8480.00,7480,20240416,-33.16,2990,20240315,67.22,7480,-33.16,20240416,2990,67.22,20240315,7480,-33.16,20240416,2990,67.22,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240821,130954,57,100.00,KONEX,,,N,N,N,N, ,N,5000,65,2,1.32,5000,1,0.33,5000,5000,5000,5670,4195,4935,5000.00,0.00,0,0,5718,5326,4608,4216,3498,4967,3857,20,735,500,2960,10,1,3939700,197,-3.75,0.59,12,0.00,-1335.00,8480.00,7480,20240416,-33.16,2990,20240315,67.22,7480,-33.16,20240416,2990,67.22,20240315,7480,-33.16,20240416,2990,67.22,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240821,120953,57,100.00,KONEX,,,N,N,N,N, ,N,5000,65,2,1.32,5000,1,0.33,5000,5000,5000,5670,4195,4935,5000.00,0.00,0,0,5718,5326,4608,4216,3498,4967,3857,20,735,500,2960,10,1,3939700,197,-3.75,0.59,12,0.00,-1335.00,8480.00,7480,20240416,-33.16,2990,20240315,67.22,7480,-33.16,20240416,2990,67.22,20240315,7480,-33.16,20240416,2990,67.22,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240821,110948,57,100.00,KONEX,,,N,N,N,N, ,N,5000,65,2,1.32,5000,1,0.33,5000,5000,5000,5670,4195,4935,5000.00,0.00,0,0,5718,5326,4608,4216,3498,4967,3857,20,735,500,2960,10,1,3939700,197,-3.75,0.59,12,0.00,-1335.00,8480.00,7480,20240416,-33.16,2990,20240315,67.22,7480,-33.16,20240416,2990,67.22,20240315,7480,-33.16,20240416,2990,67.22,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240821,100953,57,100.00,KONEX,,,N,N,N,N, ,N,5000,65,2,1.32,5000,1,0.33,5000,5000,5000,5670,4195,4935,5000.00,0.00,0,0,5718,5326,4608,4216,3498,4967,3857,20,735,500,2960,10,1,3939700,197,-3.75,0.59,12,0.00,-1335.00,8480.00,7480,20240416,-33.16,2990,20240315,67.22,7480,-33.16,20240416,2990,67.22,20240315,7480,-33.16,20240416,2990,67.22,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240821,090944,57,100.00,KONEX,,,N,N,N,N, ,N,5000,65,2,1.32,5000,1,0.33,5000,5000,5000,5670,4195,4935,5000.00,0.00,0,0,5718,5326,4608,4216,3498,4967,3857,20,735,500,2960,10,1,3939700,197,-3.75,0.59,12,0.00,-1335.00,8480.00,7480,20240416,-33.16,2990,20240315,67.22,7480,-33.16,20240416,2990,67.22,20240315,7480,-33.16,20240416,2990,67.22,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240820,160933,57,100.00,KONEX,,,N,N,N,N, ,N,4935,360,2,7.87,1244965,303,2754.55,5000,5000,3890,5260,3890,4575,4108.80,0.00,0,0,4965,4770,4380,4185,3795,4867,4282,20,685,500,2740,5,1,3939700,194,-3.70,0.58,12,0.01,-1335.00,8480.00,7480,20240416,-34.02,2990,20240315,65.05,7480,-34.02,20240416,2990,65.05,20240315,7480,-34.02,20240416,2990,65.05,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240820,150944,57,100.00,KONEX,,,N,N,N,N, ,N,4935,360,2,7.87,1244965,303,2754.55,5000,5000,3890,5260,3890,4575,4108.80,0.00,0,0,4965,4770,4380,4185,3795,4867,4282,20,685,500,2740,5,1,3939700,194,-3.70,0.58,12,0.01,-1335.00,8480.00,7480,20240416,-34.02,2990,20240315,65.05,7480,-34.02,20240416,2990,65.05,20240315,7480,-34.02,20240416,2990,65.05,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240820,140942,57,100.00,KONEX,,,N,N,N,N, ,N,4935,360,2,7.87,1244965,303,2754.55,5000,5000,3890,5260,3890,4575,4108.80,0.00,0,0,4965,4770,4380,4185,3795,4867,4282,20,685,500,2740,5,1,3939700,194,-3.70,0.58,12,0.01,-1335.00,8480.00,7480,20240416,-34.02,2990,20240315,65.05,7480,-34.02,20240416,2990,65.05,20240315,7480,-34.02,20240416,2990,65.05,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240820,130944,57,100.00,KONEX,,,N,N,N,N, ,N,4935,360,2,7.87,1244965,303,2754.55,5000,5000,3890,5260,3890,4575,4108.80,0.00,0,0,4965,4770,4380,4185,3795,4867,4282,20,685,500,2740,5,1,3939700,194,-3.70,0.58,12,0.01,-1335.00,8480.00,7480,20240416,-34.02,2990,20240315,65.05,7480,-34.02,20240416,2990,65.05,20240315,7480,-34.02,20240416,2990,65.05,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240820,120938,57,100.00,KONEX,,,N,N,N,N, ,N,4935,360,2,7.87,27590,6,54.55,5000,5000,3890,5260,3890,4575,4598.33,0.00,0,0,4965,4770,4380,4185,3795,4867,4282,20,685,500,2740,5,1,3939700,194,-3.70,0.58,12,0.00,-1335.00,8480.00,7480,20240416,-34.02,2990,20240315,65.05,7480,-34.02,20240416,2990,65.05,20240315,7480,-34.02,20240416,2990,65.05,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240820,110936,57,100.00,KONEX,,,N,N,N,N, ,N,4935,360,2,7.87,27590,6,54.55,5000,5000,3890,5260,3890,4575,4598.33,0.00,0,0,4965,4770,4380,4185,3795,4867,4282,20,685,500,2740,5,1,3939700,194,-3.70,0.58,12,0.00,-1335.00,8480.00,7480,20240416,-34.02,2990,20240315,65.05,7480,-34.02,20240416,2990,65.05,20240315,7480,-34.02,20240416,2990,65.05,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240820,100934,57,100.00,KONEX,,,N,N,N,N, ,N,5000,425,2,9.29,5000,1,9.09,5000,5000,5000,5260,3890,4575,5000.00,0.00,0,0,4965,4770,4380,4185,3795,4867,4282,20,685,500,2740,10,1,3939700,197,-3.75,0.59,12,0.00,-1335.00,8480.00,7480,20240416,-33.16,2990,20240315,67.22,7480,-33.16,20240416,2990,67.22,20240315,7480,-33.16,20240416,2990,67.22,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240820,090936,57,100.00,KONEX,,,N,N,N,N, ,N,5000,425,2,9.29,5000,1,9.09,5000,5000,5000,5260,3890,4575,5000.00,0.00,0,0,4965,4770,4380,4185,3795,4867,4282,20,685,500,2740,10,1,3939700,197,-3.75,0.59,12,0.00,-1335.00,8480.00,7480,20240416,-33.16,2990,20240315,67.22,7480,-33.16,20240416,2990,67.22,20240315,7480,-33.16,20240416,2990,67.22,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240819,160925,57,100.00,KONEX,,,N,N,N,N, ,N,4575,580,2,14.52,44475,11,3.63,3990,4575,3990,4590,3400,3995,4043.18,0.00,0,0,4868,4431,4213,3776,3558,4322,3667,20,595,500,2390,5,1,3939700,180,-3.43,0.54,12,0.00,-1335.00,8480.00,7480,20240416,-38.84,2990,20240315,53.01,7480,-38.84,20240416,2990,53.01,20240315,7480,-38.84,20240416,2990,53.01,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240819,150935,57,100.00,KONEX,,,N,N,N,N, ,N,4575,580,2,14.52,44475,11,3.63,3990,4575,3990,4590,3400,3995,4043.18,0.00,0,0,4868,4431,4213,3776,3558,4322,3667,20,595,500,2390,5,1,3939700,180,-3.43,0.54,12,0.00,-1335.00,8480.00,7480,20240416,-38.84,2990,20240315,53.01,7480,-38.84,20240416,2990,53.01,20240315,7480,-38.84,20240416,2990,53.01,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240819,140935,57,100.00,KONEX,,,N,N,N,N, ,N,4575,580,2,14.52,44475,11,3.63,3990,4575,3990,4590,3400,3995,4043.18,0.00,0,0,4868,4431,4213,3776,3558,4322,3667,20,595,500,2390,5,1,3939700,180,-3.43,0.54,12,0.00,-1335.00,8480.00,7480,20240416,-38.84,2990,20240315,53.01,7480,-38.84,20240416,2990,53.01,20240315,7480,-38.84,20240416,2990,53.01,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240819,130931,57,100.00,KONEX,,,N,N,N,N, ,N,4575,580,2,14.52,44475,11,3.63,3990,4575,3990,4590,3400,3995,4043.18,0.00,0,0,4868,4431,4213,3776,3558,4322,3667,20,595,500,2390,5,1,3939700,180,-3.43,0.54,12,0.00,-1335.00,8480.00,7480,20240416,-38.84,2990,20240315,53.01,7480,-38.84,20240416,2990,53.01,20240315,7480,-38.84,20240416,2990,53.01,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240819,120931,57,100.00,KONEX,,,N,N,N,N, ,N,4575,580,2,14.52,44475,11,3.63,3990,4575,3990,4590,3400,3995,4043.18,0.00,0,0,4868,4431,4213,3776,3558,4322,3667,20,595,500,2390,5,1,3939700,180,-3.43,0.54,12,0.00,-1335.00,8480.00,7480,20240416,-38.84,2990,20240315,53.01,7480,-38.84,20240416,2990,53.01,20240315,7480,-38.84,20240416,2990,53.01,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240819,110932,57,100.00,KONEX,,,N,N,N,N, ,N,4575,580,2,14.52,44475,11,3.63,3990,4575,3990,4590,3400,3995,4043.18,0.00,0,0,4868,4431,4213,3776,3558,4322,3667,20,595,500,2390,5,1,3939700,180,-3.43,0.54,12,0.00,-1335.00,8480.00,7480,20240416,-38.84,2990,20240315,53.01,7480,-38.84,20240416,2990,53.01,20240315,7480,-38.84,20240416,2990,53.01,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240819,100933,57,100.00,KONEX,,,N,N,N,N, ,N,4575,580,2,14.52,44475,11,3.63,3990,4575,3990,4590,3400,3995,4043.18,0.00,0,0,4868,4431,4213,3776,3558,4322,3667,20,595,500,2390,5,1,3939700,180,-3.43,0.54,12,0.00,-1335.00,8480.00,7480,20240416,-38.84,2990,20240315,53.01,7480,-38.84,20240416,2990,53.01,20240315,7480,-38.84,20240416,2990,53.01,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240819,090931,57,100.00,KONEX,,,N,N,N,N, ,N,4575,580,2,14.52,44475,11,3.63,3990,4575,3990,4590,3400,3995,4043.18,0.00,0,0,4868,4431,4213,3776,3558,4322,3667,20,595,500,2390,5,1,3939700,180,-3.43,0.54,12,0.00,-1335.00,8480.00,7480,20240416,-38.84,2990,20240315,53.01,7480,-38.84,20240416,2990,53.01,20240315,7480,-38.84,20240416,2990,53.01,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240816,160924,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-705,4,-15.00,1213290,303,30300.00,4650,4650,3995,5400,3995,4700,4004.26,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,20,700,500,2820,5,1,3939700,157,-2.99,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-46.59,2990,20240315,33.61,7480,-46.59,20240416,2990,33.61,20240315,7480,-46.59,20240416,2990,33.61,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240816,150927,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-705,4,-15.00,1213290,303,30300.00,4650,4650,3995,5400,3995,4700,4004.26,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,20,700,500,2820,5,1,3939700,157,-2.99,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-46.59,2990,20240315,33.61,7480,-46.59,20240416,2990,33.61,20240315,7480,-46.59,20240416,2990,33.61,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240816,140930,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-700,5,-14.89,1209295,302,30200.00,4650,4650,4000,5400,3995,4700,4004.29,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,20,700,500,2820,5,1,3939700,158,-3.00,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240816,130933,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-700,5,-14.89,1209295,302,30200.00,4650,4650,4000,5400,3995,4700,4004.29,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,20,700,500,2820,5,1,3939700,158,-3.00,0.47,12,0.01,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240816,120927,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-700,5,-14.89,741295,185,18500.00,4650,4650,4000,5400,3995,4700,4007.00,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,20,700,500,2820,5,1,3939700,158,-3.00,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.52,2990,20240315,33.78,7480,-46.52,20240416,2990,33.78,20240315,7480,-46.52,20240416,2990,33.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240816,110931,57,100.00,KONEX,,,N,N,N,N, ,N,4645,-55,5,-1.17,489295,122,12200.00,4650,4650,4000,5400,3995,4700,4010.61,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,20,700,500,2820,5,1,3939700,183,-3.48,0.55,12,0.00,-1335.00,8480.00,7480,20240416,-37.90,2990,20240315,55.35,7480,-37.90,20240416,2990,55.35,20240315,7480,-37.90,20240416,2990,55.35,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240816,100928,57,100.00,KONEX,,,N,N,N,N, ,N,4645,-55,5,-1.17,489295,122,12200.00,4650,4650,4000,5400,3995,4700,4010.61,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,20,700,500,2820,5,1,3939700,183,-3.48,0.55,12,0.00,-1335.00,8480.00,7480,20240416,-37.90,2990,20240315,55.35,7480,-37.90,20240416,2990,55.35,20240315,7480,-37.90,20240416,2990,55.35,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240816,090930,57,100.00,KONEX,,,N,N,N,N, ,N,4650,-50,5,-1.06,4650,1,100.00,4650,4650,4650,5400,3995,4700,4650.00,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,20,700,500,2820,5,1,3939700,183,-3.48,0.55,12,0.00,-1335.00,8480.00,7480,20240416,-37.83,2990,20240315,55.52,7480,-37.83,20240416,2990,55.52,20240315,7480,-37.83,20240416,2990,55.52,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240814,160929,57,100.00,KONEX,,,N,N,N,N, ,N,4700,280,2,6.33,4700,1,100.00,4700,4700,4700,5080,3760,4420,4700.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,20,660,500,2650,5,1,3939700,185,-3.52,0.55,12,0.00,-1335.00,8480.00,7480,20240416,-37.17,2990,20240315,57.19,7480,-37.17,20240416,2990,57.19,20240315,7480,-37.17,20240416,2990,57.19,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240814,150930,57,100.00,KONEX,,,N,N,N,N, ,N,4700,280,2,6.33,4700,1,100.00,4700,4700,4700,5080,3760,4420,4700.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,20,660,500,2650,5,1,3939700,185,-3.52,0.55,12,0.00,-1335.00,8480.00,7480,20240416,-37.17,2990,20240315,57.19,7480,-37.17,20240416,2990,57.19,20240315,7480,-37.17,20240416,2990,57.19,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240814,140934,57,100.00,KONEX,,,N,N,N,N, ,N,4700,280,2,6.33,4700,1,100.00,4700,4700,4700,5080,3760,4420,4700.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,20,660,500,2650,5,1,3939700,185,-3.52,0.55,12,0.00,-1335.00,8480.00,7480,20240416,-37.17,2990,20240315,57.19,7480,-37.17,20240416,2990,57.19,20240315,7480,-37.17,20240416,2990,57.19,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240814,130932,57,100.00,KONEX,,,N,N,N,N, ,N,4700,280,2,6.33,4700,1,100.00,4700,4700,4700,5080,3760,4420,4700.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,20,660,500,2650,5,1,3939700,185,-3.52,0.55,12,0.00,-1335.00,8480.00,7480,20240416,-37.17,2990,20240315,57.19,7480,-37.17,20240416,2990,57.19,20240315,7480,-37.17,20240416,2990,57.19,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240814,120926,57,100.00,KONEX,,,N,N,N,N, ,N,4700,280,2,6.33,4700,1,100.00,4700,4700,4700,5080,3760,4420,4700.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,20,660,500,2650,5,1,3939700,185,-3.52,0.55,12,0.00,-1335.00,8480.00,7480,20240416,-37.17,2990,20240315,57.19,7480,-37.17,20240416,2990,57.19,20240315,7480,-37.17,20240416,2990,57.19,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240814,110923,57,100.00,KONEX,,,N,N,N,N, ,N,4700,280,2,6.33,4700,1,100.00,4700,4700,4700,5080,3760,4420,4700.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,20,660,500,2650,5,1,3939700,185,-3.52,0.55,12,0.00,-1335.00,8480.00,7480,20240416,-37.17,2990,20240315,57.19,7480,-37.17,20240416,2990,57.19,20240315,7480,-37.17,20240416,2990,57.19,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240814,100921,57,100.00,KONEX,,,N,N,N,N, ,N,4700,280,2,6.33,4700,1,100.00,4700,4700,4700,5080,3760,4420,4700.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,20,660,500,2650,5,1,3939700,185,-3.52,0.55,12,0.00,-1335.00,8480.00,7480,20240416,-37.17,2990,20240315,57.19,7480,-37.17,20240416,2990,57.19,20240315,7480,-37.17,20240416,2990,57.19,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240814,090954,57,100.00,KONEX,,,N,N,N,N, ,N,4700,280,2,6.33,4700,1,100.00,4700,4700,4700,5080,3760,4420,4700.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,20,660,500,2650,5,1,3939700,185,-3.52,0.55,12,0.00,-1335.00,8480.00,7480,20240416,-37.17,2990,20240315,57.19,7480,-37.17,20240416,2990,57.19,20240315,7480,-37.17,20240416,2990,57.19,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240813,160913,57,100.00,KONEX,,,N,N,N,N, ,N,4420,-45,5,-1.01,4420,1,100.00,4420,4420,4420,5130,3800,4465,4420.00,0.00,0,0,4465,4465,4465,4465,4465,4465,4465,20,665,500,2670,5,1,3939700,174,-3.31,0.52,12,0.00,-1335.00,8480.00,7480,20240416,-40.91,2990,20240315,47.83,7480,-40.91,20240416,2990,47.83,20240315,7480,-40.91,20240416,2990,47.83,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240813,150920,57,100.00,KONEX,,,N,N,N,N, ,N,4420,-45,5,-1.01,4420,1,100.00,4420,4420,4420,5130,3800,4465,4420.00,0.00,0,0,4465,4465,4465,4465,4465,4465,4465,20,665,500,2670,5,1,3939700,174,-3.31,0.52,12,0.00,-1335.00,8480.00,7480,20240416,-40.91,2990,20240315,47.83,7480,-40.91,20240416,2990,47.83,20240315,7480,-40.91,20240416,2990,47.83,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240813,140920,57,100.00,KONEX,,,N,N,N,N, ,N,4420,-45,5,-1.01,4420,1,100.00,4420,4420,4420,5130,3800,4465,4420.00,0.00,0,0,4465,4465,4465,4465,4465,4465,4465,20,665,500,2670,5,1,3939700,174,-3.31,0.52,12,0.00,-1335.00,8480.00,7480,20240416,-40.91,2990,20240315,47.83,7480,-40.91,20240416,2990,47.83,20240315,7480,-40.91,20240416,2990,47.83,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240813,130921,57,100.00,KONEX,,,N,N,N,N, ,N,4420,-45,5,-1.01,4420,1,100.00,4420,4420,4420,5130,3800,4465,4420.00,0.00,0,0,4465,4465,4465,4465,4465,4465,4465,20,665,500,2670,5,1,3939700,174,-3.31,0.52,12,0.00,-1335.00,8480.00,7480,20240416,-40.91,2990,20240315,47.83,7480,-40.91,20240416,2990,47.83,20240315,7480,-40.91,20240416,2990,47.83,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240813,120915,57,100.00,KONEX,,,N,N,N,N, ,N,4420,-45,5,-1.01,4420,1,100.00,4420,4420,4420,5130,3800,4465,4420.00,0.00,0,0,4465,4465,4465,4465,4465,4465,4465,20,665,500,2670,5,1,3939700,174,-3.31,0.52,12,0.00,-1335.00,8480.00,7480,20240416,-40.91,2990,20240315,47.83,7480,-40.91,20240416,2990,47.83,20240315,7480,-40.91,20240416,2990,47.83,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240813,110913,57,100.00,KONEX,,,N,N,N,N, ,N,4420,-45,5,-1.01,4420,1,100.00,4420,4420,4420,5130,3800,4465,4420.00,0.00,0,0,4465,4465,4465,4465,4465,4465,4465,20,665,500,2670,5,1,3939700,174,-3.31,0.52,12,0.00,-1335.00,8480.00,7480,20240416,-40.91,2990,20240315,47.83,7480,-40.91,20240416,2990,47.83,20240315,7480,-40.91,20240416,2990,47.83,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240813,100914,57,100.00,KONEX,,,N,N,N,N, ,N,4420,-45,5,-1.01,4420,1,100.00,4420,4420,4420,5130,3800,4465,4420.00,0.00,0,0,4465,4465,4465,4465,4465,4465,4465,20,665,500,2670,5,1,3939700,174,-3.31,0.52,12,0.00,-1335.00,8480.00,7480,20240416,-40.91,2990,20240315,47.83,7480,-40.91,20240416,2990,47.83,20240315,7480,-40.91,20240416,2990,47.83,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240813,090919,57,100.00,KONEX,,,N,N,N,N, ,N,4420,-45,5,-1.01,4420,1,100.00,4420,4420,4420,5130,3800,4465,4420.00,0.00,0,0,4465,4465,4465,4465,4465,4465,4465,20,665,500,2670,5,1,3939700,174,-3.31,0.52,12,0.00,-1335.00,8480.00,7480,20240416,-40.91,2990,20240315,47.83,7480,-40.91,20240416,2990,47.83,20240315,7480,-40.91,20240416,2990,47.83,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240812,160906,57,100.00,KONEX,,,N,N,N,N, ,N,4465,-35,5,-0.78,4465,1,100.00,4465,4465,4465,5170,3825,4500,4465.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,20,670,500,2700,5,1,3939700,176,-3.34,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.31,2990,20240315,49.33,7480,-40.31,20240416,2990,49.33,20240315,7480,-40.31,20240416,2990,49.33,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240812,150909,57,100.00,KONEX,,,N,N,N,N, ,N,4465,-35,5,-0.78,4465,1,100.00,4465,4465,4465,5170,3825,4500,4465.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,20,670,500,2700,5,1,3939700,176,-3.34,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.31,2990,20240315,49.33,7480,-40.31,20240416,2990,49.33,20240315,7480,-40.31,20240416,2990,49.33,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240812,140909,57,100.00,KONEX,,,N,N,N,N, ,N,4465,-35,5,-0.78,4465,1,100.00,4465,4465,4465,5170,3825,4500,4465.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,20,670,500,2700,5,1,3939700,176,-3.34,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.31,2990,20240315,49.33,7480,-40.31,20240416,2990,49.33,20240315,7480,-40.31,20240416,2990,49.33,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240812,130905,57,100.00,KONEX,,,N,N,N,N, ,N,4465,-35,5,-0.78,4465,1,100.00,4465,4465,4465,5170,3825,4500,4465.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,20,670,500,2700,5,1,3939700,176,-3.34,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.31,2990,20240315,49.33,7480,-40.31,20240416,2990,49.33,20240315,7480,-40.31,20240416,2990,49.33,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240812,120905,57,100.00,KONEX,,,N,N,N,N, ,N,4465,-35,5,-0.78,4465,1,100.00,4465,4465,4465,5170,3825,4500,4465.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,20,670,500,2700,5,1,3939700,176,-3.34,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.31,2990,20240315,49.33,7480,-40.31,20240416,2990,49.33,20240315,7480,-40.31,20240416,2990,49.33,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240812,110907,57,100.00,KONEX,,,N,N,N,N, ,N,4465,-35,5,-0.78,4465,1,100.00,4465,4465,4465,5170,3825,4500,4465.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,20,670,500,2700,5,1,3939700,176,-3.34,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.31,2990,20240315,49.33,7480,-40.31,20240416,2990,49.33,20240315,7480,-40.31,20240416,2990,49.33,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240812,100859,57,100.00,KONEX,,,N,N,N,N, ,N,4465,-35,5,-0.78,4465,1,100.00,4465,4465,4465,5170,3825,4500,4465.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,20,670,500,2700,5,1,3939700,176,-3.34,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.31,2990,20240315,49.33,7480,-40.31,20240416,2990,49.33,20240315,7480,-40.31,20240416,2990,49.33,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240812,090857,57,100.00,KONEX,,,N,N,N,N, ,N,4465,-35,5,-0.78,4465,1,100.00,4465,4465,4465,5170,3825,4500,4465.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,20,670,500,2700,5,1,3939700,176,-3.34,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.31,2990,20240315,49.33,7480,-40.31,20240416,2990,49.33,20240315,7480,-40.31,20240416,2990,49.33,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240809,160854,57,100.00,KONEX,,,N,N,N,N, ,N,4500,130,2,2.97,4500,1,0.00,4500,4500,4500,5020,3715,4370,4500.00,0.00,0,0,4370,4370,4370,4370,4370,4370,4370,20,650,500,2620,5,1,3939700,177,-3.37,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-39.84,2990,20240315,50.50,7480,-39.84,20240416,2990,50.50,20240315,7480,-39.84,20240416,2990,50.50,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240809,150914,57,100.00,KONEX,,,N,N,N,N, ,N,4500,130,2,2.97,4500,1,0.00,4500,4500,4500,5020,3715,4370,4500.00,0.00,0,0,4370,4370,4370,4370,4370,4370,4370,20,650,500,2620,5,1,3939700,177,-3.37,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-39.84,2990,20240315,50.50,7480,-39.84,20240416,2990,50.50,20240315,7480,-39.84,20240416,2990,50.50,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240809,140918,57,100.00,KONEX,,,N,N,N,N, ,N,4500,130,2,2.97,4500,1,0.00,4500,4500,4500,5020,3715,4370,4500.00,0.00,0,0,4370,4370,4370,4370,4370,4370,4370,20,650,500,2620,5,1,3939700,177,-3.37,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-39.84,2990,20240315,50.50,7480,-39.84,20240416,2990,50.50,20240315,7480,-39.84,20240416,2990,50.50,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240809,130911,57,100.00,KONEX,,,N,N,N,N, ,N,4500,130,2,2.97,4500,1,0.00,4500,4500,4500,5020,3715,4370,4500.00,0.00,0,0,4370,4370,4370,4370,4370,4370,4370,20,650,500,2620,5,1,3939700,177,-3.37,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-39.84,2990,20240315,50.50,7480,-39.84,20240416,2990,50.50,20240315,7480,-39.84,20240416,2990,50.50,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240809,120909,57,100.00,KONEX,,,N,N,N,N, ,N,4500,130,2,2.97,4500,1,0.00,4500,4500,4500,5020,3715,4370,4500.00,0.00,0,0,4370,4370,4370,4370,4370,4370,4370,20,650,500,2620,5,1,3939700,177,-3.37,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-39.84,2990,20240315,50.50,7480,-39.84,20240416,2990,50.50,20240315,7480,-39.84,20240416,2990,50.50,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240809,110903,57,100.00,KONEX,,,N,N,N,N, ,N,4500,130,2,2.97,4500,1,0.00,4500,4500,4500,5020,3715,4370,4500.00,0.00,0,0,4370,4370,4370,4370,4370,4370,4370,20,650,500,2620,5,1,3939700,177,-3.37,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-39.84,2990,20240315,50.50,7480,-39.84,20240416,2990,50.50,20240315,7480,-39.84,20240416,2990,50.50,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240809,100911,57,100.00,KONEX,,,N,N,N,N, ,N,4500,130,2,2.97,4500,1,0.00,4500,4500,4500,5020,3715,4370,4500.00,0.00,0,0,4370,4370,4370,4370,4370,4370,4370,20,650,500,2620,5,1,3939700,177,-3.37,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-39.84,2990,20240315,50.50,7480,-39.84,20240416,2990,50.50,20240315,7480,-39.84,20240416,2990,50.50,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240809,090905,57,100.00,KONEX,,,N,N,N,N, ,N,4500,130,2,2.97,4500,1,0.00,4500,4500,4500,5020,3715,4370,4500.00,0.00,0,0,4370,4370,4370,4370,4370,4370,4370,20,650,500,2620,5,1,3939700,177,-3.37,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-39.84,2990,20240315,50.50,7480,-39.84,20240416,2990,50.50,20240315,7480,-39.84,20240416,2990,50.50,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240808,160849,57,100.00,KONEX,,,N,N,N,N, ,N,4370,-760,4,-14.81,0,0,0.00,0,0,0,5890,4370,5130,0.00,0.00,0,0,5130,5130,5130,5130,5130,5130,5130,20,760,500,3070,5,1,3939700,172,-3.27,0.52,12,0.00,-1335.00,8480.00,7480,20240416,-41.58,2990,20240315,46.15,7480,-41.58,20240416,2990,46.15,20240315,7480,-41.58,20240416,2990,46.15,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240808,150902,57,100.00,KONEX,,,N,N,N,N, ,N,5130,0,3,0.00,0,0,0.00,0,0,0,5890,4370,5130,0.00,0.00,0,0,5130,5130,5130,5130,5130,5130,5130,20,760,500,3070,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240808,140903,57,100.00,KONEX,,,N,N,N,N, ,N,5130,0,3,0.00,0,0,0.00,0,0,0,5890,4370,5130,0.00,0.00,0,0,5130,5130,5130,5130,5130,5130,5130,20,760,500,3070,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240808,130901,57,100.00,KONEX,,,N,N,N,N, ,N,5130,0,3,0.00,0,0,0.00,0,0,0,5890,4370,5130,0.00,0.00,0,0,5130,5130,5130,5130,5130,5130,5130,20,760,500,3070,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240808,120906,57,100.00,KONEX,,,N,N,N,N, ,N,5130,0,3,0.00,0,0,0.00,0,0,0,5890,4370,5130,0.00,0.00,0,0,5130,5130,5130,5130,5130,5130,5130,20,760,500,3070,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240808,110900,57,100.00,KONEX,,,N,N,N,N, ,N,5130,0,3,0.00,0,0,0.00,0,0,0,5890,4370,5130,0.00,0.00,0,0,5130,5130,5130,5130,5130,5130,5130,20,760,500,3070,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240808,100858,57,100.00,KONEX,,,N,N,N,N, ,N,5130,0,3,0.00,0,0,0.00,0,0,0,5890,4370,5130,0.00,0.00,0,0,5130,5130,5130,5130,5130,5130,5130,20,760,500,3070,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240808,090853,57,100.00,KONEX,,,N,N,N,N, ,N,5130,0,3,0.00,0,0,0.00,0,0,0,5890,4370,5130,0.00,0.00,0,0,5130,5130,5130,5130,5130,5130,5130,20,760,500,3070,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240807,160839,57,100.00,KONEX,,,N,N,N,N, ,N,5130,660,2,14.77,5130,1,4.35,5130,5130,5130,5140,3800,4470,5130.00,0.00,0,0,5493,4981,4263,3751,3033,4622,3392,20,670,500,2680,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240807,150851,57,100.00,KONEX,,,N,N,N,N, ,N,5130,660,2,14.77,5130,1,4.35,5130,5130,5130,5140,3800,4470,5130.00,0.00,0,0,5493,4981,4263,3751,3033,4622,3392,20,670,500,2680,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240807,140858,57,100.00,KONEX,,,N,N,N,N, ,N,5130,660,2,14.77,5130,1,4.35,5130,5130,5130,5140,3800,4470,5130.00,0.00,0,0,5493,4981,4263,3751,3033,4622,3392,20,670,500,2680,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240807,130851,57,100.00,KONEX,,,N,N,N,N, ,N,5130,660,2,14.77,5130,1,4.35,5130,5130,5130,5140,3800,4470,5130.00,0.00,0,0,5493,4981,4263,3751,3033,4622,3392,20,670,500,2680,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240807,120854,57,100.00,KONEX,,,N,N,N,N, ,N,5130,660,2,14.77,5130,1,4.35,5130,5130,5130,5140,3800,4470,5130.00,0.00,0,0,5493,4981,4263,3751,3033,4622,3392,20,670,500,2680,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240807,110852,57,100.00,KONEX,,,N,N,N,N, ,N,5130,660,2,14.77,5130,1,4.35,5130,5130,5130,5140,3800,4470,5130.00,0.00,0,0,5493,4981,4263,3751,3033,4622,3392,20,670,500,2680,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240807,100846,57,100.00,KONEX,,,N,N,N,N, ,N,5130,660,2,14.77,5130,1,4.35,5130,5130,5130,5140,3800,4470,5130.00,0.00,0,0,5493,4981,4263,3751,3033,4622,3392,20,670,500,2680,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240807,090913,57,100.00,KONEX,,,N,N,N,N, ,N,5130,660,2,14.77,5130,1,4.35,5130,5130,5130,5140,3800,4470,5130.00,0.00,0,0,5493,4981,4263,3751,3033,4622,3392,20,670,500,2680,10,1,3939700,202,-3.84,0.60,12,0.00,-1335.00,8480.00,7480,20240416,-31.42,2990,20240315,71.57,7480,-31.42,20240416,2990,71.57,20240315,7480,-31.42,20240416,2990,71.57,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240806,160836,57,100.00,KONEX,,,N,N,N,N, ,N,4470,305,2,7.32,102190,23,2300.00,4775,4775,3545,4785,3545,4165,4443.04,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,20,620,500,2490,5,1,3939700,176,-3.35,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.24,2990,20240315,49.50,7480,-40.24,20240416,2990,49.50,20240315,7480,-40.24,20240416,2990,49.50,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240806,150848,57,100.00,KONEX,,,N,N,N,N, ,N,4470,305,2,7.32,102190,23,2300.00,4775,4775,3545,4785,3545,4165,4443.04,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,20,620,500,2490,5,1,3939700,176,-3.35,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.24,2990,20240315,49.50,7480,-40.24,20240416,2990,49.50,20240315,7480,-40.24,20240416,2990,49.50,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240806,140844,57,100.00,KONEX,,,N,N,N,N, ,N,4470,305,2,7.32,102190,23,2300.00,4775,4775,3545,4785,3545,4165,4443.04,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,20,620,500,2490,5,1,3939700,176,-3.35,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.24,2990,20240315,49.50,7480,-40.24,20240416,2990,49.50,20240315,7480,-40.24,20240416,2990,49.50,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240806,130847,57,100.00,KONEX,,,N,N,N,N, ,N,4475,310,2,7.44,12795,3,300.00,4775,4775,3545,4785,3545,4165,4265.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,20,620,500,2490,5,1,3939700,176,-3.35,0.53,12,0.00,-1335.00,8480.00,7480,20240416,-40.17,2990,20240315,49.67,7480,-40.17,20240416,2990,49.67,20240315,7480,-40.17,20240416,2990,49.67,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240806,120849,57,100.00,KONEX,,,N,N,N,N, ,N,4775,610,2,14.65,4775,1,100.00,4775,4775,4775,4785,3545,4165,4775.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,20,620,500,2490,5,1,3939700,188,-3.58,0.56,12,0.00,-1335.00,8480.00,7480,20240416,-36.16,2990,20240315,59.70,7480,-36.16,20240416,2990,59.70,20240315,7480,-36.16,20240416,2990,59.70,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240806,110837,57,100.00,KONEX,,,N,N,N,N, ,N,4775,610,2,14.65,4775,1,100.00,4775,4775,4775,4785,3545,4165,4775.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,20,620,500,2490,5,1,3939700,188,-3.58,0.56,12,0.00,-1335.00,8480.00,7480,20240416,-36.16,2990,20240315,59.70,7480,-36.16,20240416,2990,59.70,20240315,7480,-36.16,20240416,2990,59.70,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240806,100837,57,100.00,KONEX,,,N,N,N,N, ,N,4775,610,2,14.65,4775,1,100.00,4775,4775,4775,4785,3545,4165,4775.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,20,620,500,2490,5,1,3939700,188,-3.58,0.56,12,0.00,-1335.00,8480.00,7480,20240416,-36.16,2990,20240315,59.70,7480,-36.16,20240416,2990,59.70,20240315,7480,-36.16,20240416,2990,59.70,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240806,090843,57,100.00,KONEX,,,N,N,N,N, ,N,4775,610,2,14.65,4775,1,100.00,4775,4775,4775,4785,3545,4165,4775.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,20,620,500,2490,5,1,3939700,188,-3.58,0.56,12,0.00,-1335.00,8480.00,7480,20240416,-36.16,2990,20240315,59.70,7480,-36.16,20240416,2990,59.70,20240315,7480,-36.16,20240416,2990,59.70,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240805,160826,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-80,5,-1.88,4165,1,100.00,4165,4165,4165,4880,3610,4245,4165.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,20,635,500,2540,5,1,3939700,164,-3.12,0.49,12,0.00,-1335.00,8480.00,7480,20240416,-44.32,2990,20240315,39.30,7480,-44.32,20240416,2990,39.30,20240315,7480,-44.32,20240416,2990,39.30,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240805,150841,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-80,5,-1.88,4165,1,100.00,4165,4165,4165,4880,3610,4245,4165.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,20,635,500,2540,5,1,3939700,164,-3.12,0.49,12,0.00,-1335.00,8480.00,7480,20240416,-44.32,2990,20240315,39.30,7480,-44.32,20240416,2990,39.30,20240315,7480,-44.32,20240416,2990,39.30,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240805,140842,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-80,5,-1.88,4165,1,100.00,4165,4165,4165,4880,3610,4245,4165.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,20,635,500,2540,5,1,3939700,164,-3.12,0.49,12,0.00,-1335.00,8480.00,7480,20240416,-44.32,2990,20240315,39.30,7480,-44.32,20240416,2990,39.30,20240315,7480,-44.32,20240416,2990,39.30,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240805,130840,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-80,5,-1.88,4165,1,100.00,4165,4165,4165,4880,3610,4245,4165.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,20,635,500,2540,5,1,3939700,164,-3.12,0.49,12,0.00,-1335.00,8480.00,7480,20240416,-44.32,2990,20240315,39.30,7480,-44.32,20240416,2990,39.30,20240315,7480,-44.32,20240416,2990,39.30,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240805,120836,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-80,5,-1.88,4165,1,100.00,4165,4165,4165,4880,3610,4245,4165.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,20,635,500,2540,5,1,3939700,164,-3.12,0.49,12,0.00,-1335.00,8480.00,7480,20240416,-44.32,2990,20240315,39.30,7480,-44.32,20240416,2990,39.30,20240315,7480,-44.32,20240416,2990,39.30,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240805,110834,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-80,5,-1.88,4165,1,100.00,4165,4165,4165,4880,3610,4245,4165.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,20,635,500,2540,5,1,3939700,164,-3.12,0.49,12,0.00,-1335.00,8480.00,7480,20240416,-44.32,2990,20240315,39.30,7480,-44.32,20240416,2990,39.30,20240315,7480,-44.32,20240416,2990,39.30,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240805,100833,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-80,5,-1.88,4165,1,100.00,4165,4165,4165,4880,3610,4245,4165.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,20,635,500,2540,5,1,3939700,164,-3.12,0.49,12,0.00,-1335.00,8480.00,7480,20240416,-44.32,2990,20240315,39.30,7480,-44.32,20240416,2990,39.30,20240315,7480,-44.32,20240416,2990,39.30,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240805,090827,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-80,5,-1.88,4165,1,100.00,4165,4165,4165,4880,3610,4245,4165.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,20,635,500,2540,5,1,3939700,164,-3.12,0.49,12,0.00,-1335.00,8480.00,7480,20240416,-44.32,2990,20240315,39.30,7480,-44.32,20240416,2990,39.30,20240315,7480,-44.32,20240416,2990,39.30,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240802,160820,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-5,5,-0.12,4245,1,100.00,4245,4245,4245,4885,3615,4250,4245.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.25,2990,20240315,41.97,7480,-43.25,20240416,2990,41.97,20240315,7480,-43.25,20240416,2990,41.97,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240802,150820,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-5,5,-0.12,4245,1,100.00,4245,4245,4245,4885,3615,4250,4245.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.25,2990,20240315,41.97,7480,-43.25,20240416,2990,41.97,20240315,7480,-43.25,20240416,2990,41.97,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240802,140824,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-5,5,-0.12,4245,1,100.00,4245,4245,4245,4885,3615,4250,4245.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.25,2990,20240315,41.97,7480,-43.25,20240416,2990,41.97,20240315,7480,-43.25,20240416,2990,41.97,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240802,130821,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-5,5,-0.12,4245,1,100.00,4245,4245,4245,4885,3615,4250,4245.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.25,2990,20240315,41.97,7480,-43.25,20240416,2990,41.97,20240315,7480,-43.25,20240416,2990,41.97,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240802,120821,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-5,5,-0.12,4245,1,100.00,4245,4245,4245,4885,3615,4250,4245.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.25,2990,20240315,41.97,7480,-43.25,20240416,2990,41.97,20240315,7480,-43.25,20240416,2990,41.97,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240802,110821,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-5,5,-0.12,4245,1,100.00,4245,4245,4245,4885,3615,4250,4245.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.25,2990,20240315,41.97,7480,-43.25,20240416,2990,41.97,20240315,7480,-43.25,20240416,2990,41.97,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240802,100816,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-5,5,-0.12,4245,1,100.00,4245,4245,4245,4885,3615,4250,4245.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.25,2990,20240315,41.97,7480,-43.25,20240416,2990,41.97,20240315,7480,-43.25,20240416,2990,41.97,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240802,090824,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-5,5,-0.12,4245,1,100.00,4245,4245,4245,4885,3615,4250,4245.00,0.00,0,0,4250,4250,4250,4250,4250,4250,4250,20,635,500,2550,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.25,2990,20240315,41.97,7480,-43.25,20240416,2990,41.97,20240315,7480,-43.25,20240416,2990,41.97,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240801,160817,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240801,150838,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240801,140829,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240801,130820,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240801,120824,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240801,110825,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240801,100820,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240801,090812,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-750,4,-15.00,4250,1,100.00,4250,4250,4250,5750,4250,5000,4250.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,20,750,500,3000,5,1,3939700,167,-3.18,0.50,12,0.00,-1335.00,8480.00,7480,20240416,-43.18,2990,20240315,42.14,7480,-43.18,20240416,2990,42.14,20240315,7480,-43.18,20240416,2990,42.14,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N