KissMeData/224760/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,161016,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-30,5,-0.83,3600,1,100.00,3600,3600,3600,4170,3090,3630,3600.00,0.00,0,0,3630,3630,3630,3630,3630,3630,3630,20,540,500,2170,5,1,3939700,142,-2.70,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.87,2940,20240919,22.45,7480,-51.87,20240416,2940,22.45,20240919,7480,-51.87,20240416,2940,22.45,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240930,151030,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-30,5,-0.83,3600,1,100.00,3600,3600,3600,4170,3090,3630,3600.00,0.00,0,0,3630,3630,3630,3630,3630,3630,3630,20,540,500,2170,5,1,3939700,142,-2.70,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.87,2940,20240919,22.45,7480,-51.87,20240416,2940,22.45,20240919,7480,-51.87,20240416,2940,22.45,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240930,141030,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-30,5,-0.83,3600,1,100.00,3600,3600,3600,4170,3090,3630,3600.00,0.00,0,0,3630,3630,3630,3630,3630,3630,3630,20,540,500,2170,5,1,3939700,142,-2.70,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.87,2940,20240919,22.45,7480,-51.87,20240416,2940,22.45,20240919,7480,-51.87,20240416,2940,22.45,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240930,131024,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-30,5,-0.83,3600,1,100.00,3600,3600,3600,4170,3090,3630,3600.00,0.00,0,0,3630,3630,3630,3630,3630,3630,3630,20,540,500,2170,5,1,3939700,142,-2.70,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.87,2940,20240919,22.45,7480,-51.87,20240416,2940,22.45,20240919,7480,-51.87,20240416,2940,22.45,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240930,121021,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-30,5,-0.83,3600,1,100.00,3600,3600,3600,4170,3090,3630,3600.00,0.00,0,0,3630,3630,3630,3630,3630,3630,3630,20,540,500,2170,5,1,3939700,142,-2.70,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.87,2940,20240919,22.45,7480,-51.87,20240416,2940,22.45,20240919,7480,-51.87,20240416,2940,22.45,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240930,111019,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-30,5,-0.83,3600,1,100.00,3600,3600,3600,4170,3090,3630,3600.00,0.00,0,0,3630,3630,3630,3630,3630,3630,3630,20,540,500,2170,5,1,3939700,142,-2.70,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.87,2940,20240919,22.45,7480,-51.87,20240416,2940,22.45,20240919,7480,-51.87,20240416,2940,22.45,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240930,101017,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-30,5,-0.83,3600,1,100.00,3600,3600,3600,4170,3090,3630,3600.00,0.00,0,0,3630,3630,3630,3630,3630,3630,3630,20,540,500,2170,5,1,3939700,142,-2.70,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.87,2940,20240919,22.45,7480,-51.87,20240416,2940,22.45,20240919,7480,-51.87,20240416,2940,22.45,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240930,090935,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-30,5,-0.83,3600,1,100.00,3600,3600,3600,4170,3090,3630,3600.00,0.00,0,0,3630,3630,3630,3630,3630,3630,3630,20,540,500,2170,5,1,3939700,142,-2.70,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.87,2940,20240919,22.45,7480,-51.87,20240416,2940,22.45,20240919,7480,-51.87,20240416,2940,22.45,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240927,161025,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-15,5,-0.41,3630,1,100.00,3630,3630,3630,4190,3100,3645,3630.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,143,-2.72,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.47,2940,20240919,23.47,7480,-51.47,20240416,2940,23.47,20240919,7480,-51.47,20240416,2940,23.47,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240927,151028,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-15,5,-0.41,3630,1,100.00,3630,3630,3630,4190,3100,3645,3630.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,143,-2.72,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.47,2940,20240919,23.47,7480,-51.47,20240416,2940,23.47,20240919,7480,-51.47,20240416,2940,23.47,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240927,141036,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-15,5,-0.41,3630,1,100.00,3630,3630,3630,4190,3100,3645,3630.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,143,-2.72,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.47,2940,20240919,23.47,7480,-51.47,20240416,2940,23.47,20240919,7480,-51.47,20240416,2940,23.47,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240927,131029,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-15,5,-0.41,3630,1,100.00,3630,3630,3630,4190,3100,3645,3630.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,143,-2.72,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.47,2940,20240919,23.47,7480,-51.47,20240416,2940,23.47,20240919,7480,-51.47,20240416,2940,23.47,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240927,121022,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-15,5,-0.41,3630,1,100.00,3630,3630,3630,4190,3100,3645,3630.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,143,-2.72,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.47,2940,20240919,23.47,7480,-51.47,20240416,2940,23.47,20240919,7480,-51.47,20240416,2940,23.47,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240927,111026,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-15,5,-0.41,3630,1,100.00,3630,3630,3630,4190,3100,3645,3630.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,143,-2.72,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.47,2940,20240919,23.47,7480,-51.47,20240416,2940,23.47,20240919,7480,-51.47,20240416,2940,23.47,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240927,101024,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-15,5,-0.41,3630,1,100.00,3630,3630,3630,4190,3100,3645,3630.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,143,-2.72,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.47,2940,20240919,23.47,7480,-51.47,20240416,2940,23.47,20240919,7480,-51.47,20240416,2940,23.47,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240927,091026,57,100.00,KONEX,,,N,N,N,N, ,N,3630,-15,5,-0.41,3630,1,100.00,3630,3630,3630,4190,3100,3645,3630.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,143,-2.72,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.47,2940,20240919,23.47,7480,-51.47,20240416,2940,23.47,20240919,7480,-51.47,20240416,2940,23.47,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240926,161007,57,100.00,KONEX,,,N,N,N,N, ,N,3645,-65,5,-1.75,3645,1,100.00,3645,3645,3645,4265,3155,3710,3645.00,0.00,0,0,3710,3710,3710,3710,3710,3710,3710,20,555,500,2220,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2940,20240919,23.98,7480,-51.27,20240416,2940,23.98,20240919,7480,-51.27,20240416,2940,23.98,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240926,151012,57,100.00,KONEX,,,N,N,N,N, ,N,3645,-65,5,-1.75,3645,1,100.00,3645,3645,3645,4265,3155,3710,3645.00,0.00,0,0,3710,3710,3710,3710,3710,3710,3710,20,555,500,2220,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2940,20240919,23.98,7480,-51.27,20240416,2940,23.98,20240919,7480,-51.27,20240416,2940,23.98,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240926,141018,57,100.00,KONEX,,,N,N,N,N, ,N,3645,-65,5,-1.75,3645,1,100.00,3645,3645,3645,4265,3155,3710,3645.00,0.00,0,0,3710,3710,3710,3710,3710,3710,3710,20,555,500,2220,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2940,20240919,23.98,7480,-51.27,20240416,2940,23.98,20240919,7480,-51.27,20240416,2940,23.98,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240926,131017,57,100.00,KONEX,,,N,N,N,N, ,N,3645,-65,5,-1.75,3645,1,100.00,3645,3645,3645,4265,3155,3710,3645.00,0.00,0,0,3710,3710,3710,3710,3710,3710,3710,20,555,500,2220,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2940,20240919,23.98,7480,-51.27,20240416,2940,23.98,20240919,7480,-51.27,20240416,2940,23.98,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240926,121019,57,100.00,KONEX,,,N,N,N,N, ,N,3645,-65,5,-1.75,3645,1,100.00,3645,3645,3645,4265,3155,3710,3645.00,0.00,0,0,3710,3710,3710,3710,3710,3710,3710,20,555,500,2220,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2940,20240919,23.98,7480,-51.27,20240416,2940,23.98,20240919,7480,-51.27,20240416,2940,23.98,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240926,111018,57,100.00,KONEX,,,N,N,N,N, ,N,3645,-65,5,-1.75,3645,1,100.00,3645,3645,3645,4265,3155,3710,3645.00,0.00,0,0,3710,3710,3710,3710,3710,3710,3710,20,555,500,2220,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2940,20240919,23.98,7480,-51.27,20240416,2940,23.98,20240919,7480,-51.27,20240416,2940,23.98,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240926,101020,57,100.00,KONEX,,,N,N,N,N, ,N,3645,-65,5,-1.75,3645,1,100.00,3645,3645,3645,4265,3155,3710,3645.00,0.00,0,0,3710,3710,3710,3710,3710,3710,3710,20,555,500,2220,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2940,20240919,23.98,7480,-51.27,20240416,2940,23.98,20240919,7480,-51.27,20240416,2940,23.98,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240926,091016,57,100.00,KONEX,,,N,N,N,N, ,N,3645,-65,5,-1.75,3645,1,100.00,3645,3645,3645,4265,3155,3710,3645.00,0.00,0,0,3710,3710,3710,3710,3710,3710,3710,20,555,500,2220,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2940,20240919,23.98,7480,-51.27,20240416,2940,23.98,20240919,7480,-51.27,20240416,2940,23.98,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240925,161005,57,100.00,KONEX,,,N,N,N,N, ,N,3710,-650,4,-14.91,3710,1,50.00,3710,3710,3710,5010,3710,4360,3710.00,0.00,0,0,4533,4446,4273,4186,4013,4490,4230,20,650,500,2610,5,1,3939700,146,-2.78,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-50.40,2940,20240919,26.19,7480,-50.40,20240416,2940,26.19,20240919,7480,-50.40,20240416,2940,26.19,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240925,151014,57,100.00,KONEX,,,N,N,N,N, ,N,3710,-650,4,-14.91,3710,1,50.00,3710,3710,3710,5010,3710,4360,3710.00,0.00,0,0,4533,4446,4273,4186,4013,4490,4230,20,650,500,2610,5,1,3939700,146,-2.78,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-50.40,2940,20240919,26.19,7480,-50.40,20240416,2940,26.19,20240919,7480,-50.40,20240416,2940,26.19,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240925,141015,57,100.00,KONEX,,,N,N,N,N, ,N,3710,-650,4,-14.91,3710,1,50.00,3710,3710,3710,5010,3710,4360,3710.00,0.00,0,0,4533,4446,4273,4186,4013,4490,4230,20,650,500,2610,5,1,3939700,146,-2.78,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-50.40,2940,20240919,26.19,7480,-50.40,20240416,2940,26.19,20240919,7480,-50.40,20240416,2940,26.19,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240925,131012,57,100.00,KONEX,,,N,N,N,N, ,N,3710,-650,4,-14.91,3710,1,50.00,3710,3710,3710,5010,3710,4360,3710.00,0.00,0,0,4533,4446,4273,4186,4013,4490,4230,20,650,500,2610,5,1,3939700,146,-2.78,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-50.40,2940,20240919,26.19,7480,-50.40,20240416,2940,26.19,20240919,7480,-50.40,20240416,2940,26.19,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240925,121015,57,100.00,KONEX,,,N,N,N,N, ,N,3710,-650,4,-14.91,3710,1,50.00,3710,3710,3710,5010,3710,4360,3710.00,0.00,0,0,4533,4446,4273,4186,4013,4490,4230,20,650,500,2610,5,1,3939700,146,-2.78,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-50.40,2940,20240919,26.19,7480,-50.40,20240416,2940,26.19,20240919,7480,-50.40,20240416,2940,26.19,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240925,111011,57,100.00,KONEX,,,N,N,N,N, ,N,3710,-650,4,-14.91,3710,1,50.00,3710,3710,3710,5010,3710,4360,3710.00,0.00,0,0,4533,4446,4273,4186,4013,4490,4230,20,650,500,2610,5,1,3939700,146,-2.78,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-50.40,2940,20240919,26.19,7480,-50.40,20240416,2940,26.19,20240919,7480,-50.40,20240416,2940,26.19,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240925,101008,57,100.00,KONEX,,,N,N,N,N, ,N,3710,-650,4,-14.91,3710,1,50.00,3710,3710,3710,5010,3710,4360,3710.00,0.00,0,0,4533,4446,4273,4186,4013,4490,4230,20,650,500,2610,5,1,3939700,146,-2.78,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-50.40,2940,20240919,26.19,7480,-50.40,20240416,2940,26.19,20240919,7480,-50.40,20240416,2940,26.19,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240925,091019,57,100.00,KONEX,,,N,N,N,N, ,N,3710,-650,4,-14.91,3710,1,50.00,3710,3710,3710,5010,3710,4360,3710.00,0.00,0,0,4533,4446,4273,4186,4013,4490,4230,20,650,500,2610,5,1,3939700,146,-2.78,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-50.40,2940,20240919,26.19,7480,-50.40,20240416,2940,26.19,20240919,7480,-50.40,20240416,2940,26.19,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240924,161005,57,100.00,KONEX,,,N,N,N,N, ,N,4360,565,1,14.89,8460,2,200.00,4100,4360,4100,4360,3230,3795,4230.00,0.00,0,0,3795,3795,3795,3795,3795,3795,3795,20,565,500,2270,5,1,3939700,172,-3.27,0.51,12,0.00,-1335.00,8480.00,7480,20240416,-41.71,2940,20240919,48.30,7480,-41.71,20240416,2940,48.30,20240919,7480,-41.71,20240416,2940,48.30,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240924,151008,57,100.00,KONEX,,,N,N,N,N, ,N,4360,565,1,14.89,8460,2,200.00,4100,4360,4100,4360,3230,3795,4230.00,0.00,0,0,3795,3795,3795,3795,3795,3795,3795,20,565,500,2270,5,1,3939700,172,-3.27,0.51,12,0.00,-1335.00,8480.00,7480,20240416,-41.71,2940,20240919,48.30,7480,-41.71,20240416,2940,48.30,20240919,7480,-41.71,20240416,2940,48.30,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240924,140957,57,100.00,KONEX,,,N,N,N,N, ,N,4360,565,1,14.89,8460,2,200.00,4100,4360,4100,4360,3230,3795,4230.00,0.00,0,0,3795,3795,3795,3795,3795,3795,3795,20,565,500,2270,5,1,3939700,172,-3.27,0.51,12,0.00,-1335.00,8480.00,7480,20240416,-41.71,2940,20240919,48.30,7480,-41.71,20240416,2940,48.30,20240919,7480,-41.71,20240416,2940,48.30,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240924,131007,57,100.00,KONEX,,,N,N,N,N, ,N,4360,565,1,14.89,8460,2,200.00,4100,4360,4100,4360,3230,3795,4230.00,0.00,0,0,3795,3795,3795,3795,3795,3795,3795,20,565,500,2270,5,1,3939700,172,-3.27,0.51,12,0.00,-1335.00,8480.00,7480,20240416,-41.71,2940,20240919,48.30,7480,-41.71,20240416,2940,48.30,20240919,7480,-41.71,20240416,2940,48.30,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240924,121000,57,100.00,KONEX,,,N,N,N,N, ,N,4360,565,1,14.89,8460,2,200.00,4100,4360,4100,4360,3230,3795,4230.00,0.00,0,0,3795,3795,3795,3795,3795,3795,3795,20,565,500,2270,5,1,3939700,172,-3.27,0.51,12,0.00,-1335.00,8480.00,7480,20240416,-41.71,2940,20240919,48.30,7480,-41.71,20240416,2940,48.30,20240919,7480,-41.71,20240416,2940,48.30,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240924,111008,57,100.00,KONEX,,,N,N,N,N, ,N,4360,565,1,14.89,8460,2,200.00,4100,4360,4100,4360,3230,3795,4230.00,0.00,0,0,3795,3795,3795,3795,3795,3795,3795,20,565,500,2270,5,1,3939700,172,-3.27,0.51,12,0.00,-1335.00,8480.00,7480,20240416,-41.71,2940,20240919,48.30,7480,-41.71,20240416,2940,48.30,20240919,7480,-41.71,20240416,2940,48.30,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240924,101007,57,100.00,KONEX,,,N,N,N,N, ,N,4360,565,1,14.89,8460,2,200.00,4100,4360,4100,4360,3230,3795,4230.00,0.00,0,0,3795,3795,3795,3795,3795,3795,3795,20,565,500,2270,5,1,3939700,172,-3.27,0.51,12,0.00,-1335.00,8480.00,7480,20240416,-41.71,2940,20240919,48.30,7480,-41.71,20240416,2940,48.30,20240919,7480,-41.71,20240416,2940,48.30,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240924,091010,57,100.00,KONEX,,,N,N,N,N, ,N,4360,565,1,14.89,8460,2,200.00,4100,4360,4100,4360,3230,3795,4230.00,0.00,0,0,3795,3795,3795,3795,3795,3795,3795,20,565,500,2270,5,1,3939700,172,-3.27,0.51,12,0.00,-1335.00,8480.00,7480,20240416,-41.71,2940,20240919,48.30,7480,-41.71,20240416,2940,48.30,20240919,7480,-41.71,20240416,2940,48.30,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240923,161003,57,100.00,KONEX,,,N,N,N,N, ,N,3795,150,2,4.12,3795,1,100.00,3795,3795,3795,4190,3100,3645,3795.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,150,-2.84,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-49.26,2940,20240919,29.08,7480,-49.26,20240416,2940,29.08,20240919,7480,-49.26,20240416,2940,29.08,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240923,151004,57,100.00,KONEX,,,N,N,N,N, ,N,3795,150,2,4.12,3795,1,100.00,3795,3795,3795,4190,3100,3645,3795.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,150,-2.84,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-49.26,2940,20240919,29.08,7480,-49.26,20240416,2940,29.08,20240919,7480,-49.26,20240416,2940,29.08,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240923,141010,57,100.00,KONEX,,,N,N,N,N, ,N,3795,150,2,4.12,3795,1,100.00,3795,3795,3795,4190,3100,3645,3795.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,150,-2.84,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-49.26,2940,20240919,29.08,7480,-49.26,20240416,2940,29.08,20240919,7480,-49.26,20240416,2940,29.08,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240923,131007,57,100.00,KONEX,,,N,N,N,N, ,N,3795,150,2,4.12,3795,1,100.00,3795,3795,3795,4190,3100,3645,3795.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,150,-2.84,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-49.26,2940,20240919,29.08,7480,-49.26,20240416,2940,29.08,20240919,7480,-49.26,20240416,2940,29.08,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240923,121007,57,100.00,KONEX,,,N,N,N,N, ,N,3795,150,2,4.12,3795,1,100.00,3795,3795,3795,4190,3100,3645,3795.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,150,-2.84,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-49.26,2940,20240919,29.08,7480,-49.26,20240416,2940,29.08,20240919,7480,-49.26,20240416,2940,29.08,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240923,111006,57,100.00,KONEX,,,N,N,N,N, ,N,3795,150,2,4.12,3795,1,100.00,3795,3795,3795,4190,3100,3645,3795.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,150,-2.84,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-49.26,2940,20240919,29.08,7480,-49.26,20240416,2940,29.08,20240919,7480,-49.26,20240416,2940,29.08,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240923,101005,57,100.00,KONEX,,,N,N,N,N, ,N,3795,150,2,4.12,3795,1,100.00,3795,3795,3795,4190,3100,3645,3795.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,150,-2.84,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-49.26,2940,20240919,29.08,7480,-49.26,20240416,2940,29.08,20240919,7480,-49.26,20240416,2940,29.08,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240923,091006,57,100.00,KONEX,,,N,N,N,N, ,N,3795,150,2,4.12,3795,1,100.00,3795,3795,3795,4190,3100,3645,3795.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,150,-2.84,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-49.26,2940,20240919,29.08,7480,-49.26,20240416,2940,29.08,20240919,7480,-49.26,20240416,2940,29.08,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240913,160917,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-595,4,-14.99,37125,11,1100.00,3375,3375,3375,4565,3375,3970,3375.00,0.00,0,0,3970,3970,3970,3970,3970,3970,3970,20,595,500,2380,5,1,3939700,133,-2.53,0.40,12,0.00,-1335.00,8480.00,7480,20240416,-54.88,2990,20240315,12.88,7480,-54.88,20240416,2990,12.88,20240315,7480,-54.88,20240416,2990,12.88,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240913,150925,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-595,4,-14.99,37125,11,1100.00,3375,3375,3375,4565,3375,3970,3375.00,0.00,0,0,3970,3970,3970,3970,3970,3970,3970,20,595,500,2380,5,1,3939700,133,-2.53,0.40,12,0.00,-1335.00,8480.00,7480,20240416,-54.88,2990,20240315,12.88,7480,-54.88,20240416,2990,12.88,20240315,7480,-54.88,20240416,2990,12.88,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240913,140927,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-595,4,-14.99,37125,11,1100.00,3375,3375,3375,4565,3375,3970,3375.00,0.00,0,0,3970,3970,3970,3970,3970,3970,3970,20,595,500,2380,5,1,3939700,133,-2.53,0.40,12,0.00,-1335.00,8480.00,7480,20240416,-54.88,2990,20240315,12.88,7480,-54.88,20240416,2990,12.88,20240315,7480,-54.88,20240416,2990,12.88,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240913,130921,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-595,4,-14.99,37125,11,1100.00,3375,3375,3375,4565,3375,3970,3375.00,0.00,0,0,3970,3970,3970,3970,3970,3970,3970,20,595,500,2380,5,1,3939700,133,-2.53,0.40,12,0.00,-1335.00,8480.00,7480,20240416,-54.88,2990,20240315,12.88,7480,-54.88,20240416,2990,12.88,20240315,7480,-54.88,20240416,2990,12.88,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240913,120921,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-595,4,-14.99,37125,11,1100.00,3375,3375,3375,4565,3375,3970,3375.00,0.00,0,0,3970,3970,3970,3970,3970,3970,3970,20,595,500,2380,5,1,3939700,133,-2.53,0.40,12,0.00,-1335.00,8480.00,7480,20240416,-54.88,2990,20240315,12.88,7480,-54.88,20240416,2990,12.88,20240315,7480,-54.88,20240416,2990,12.88,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240913,110923,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-595,4,-14.99,37125,11,1100.00,3375,3375,3375,4565,3375,3970,3375.00,0.00,0,0,3970,3970,3970,3970,3970,3970,3970,20,595,500,2380,5,1,3939700,133,-2.53,0.40,12,0.00,-1335.00,8480.00,7480,20240416,-54.88,2990,20240315,12.88,7480,-54.88,20240416,2990,12.88,20240315,7480,-54.88,20240416,2990,12.88,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240913,100927,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-595,4,-14.99,37125,11,1100.00,3375,3375,3375,4565,3375,3970,3375.00,0.00,0,0,3970,3970,3970,3970,3970,3970,3970,20,595,500,2380,5,1,3939700,133,-2.53,0.40,12,0.00,-1335.00,8480.00,7480,20240416,-54.88,2990,20240315,12.88,7480,-54.88,20240416,2990,12.88,20240315,7480,-54.88,20240416,2990,12.88,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240913,090929,57,100.00,KONEX,,,N,N,N,N, ,N,3375,-595,4,-14.99,3375,1,100.00,3375,3375,3375,4565,3375,3970,3375.00,0.00,0,0,3970,3970,3970,3970,3970,3970,3970,20,595,500,2380,5,1,3939700,133,-2.53,0.40,12,0.00,-1335.00,8480.00,7480,20240416,-54.88,2990,20240315,12.88,7480,-54.88,20240416,2990,12.88,20240315,7480,-54.88,20240416,2990,12.88,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240912,160906,57,100.00,KONEX,,,N,N,N,N, ,N,3970,485,2,13.92,3970,1,9.09,3970,3970,3970,4005,2965,3485,3970.00,0.00,0,0,3631,3557,3521,3447,3411,3540,3430,20,520,500,2090,5,1,3939700,156,-2.97,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.93,2990,20240315,32.78,7480,-46.93,20240416,2990,32.78,20240315,7480,-46.93,20240416,2990,32.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240912,150922,57,100.00,KONEX,,,N,N,N,N, ,N,3970,485,2,13.92,3970,1,9.09,3970,3970,3970,4005,2965,3485,3970.00,0.00,0,0,3631,3557,3521,3447,3411,3540,3430,20,520,500,2090,5,1,3939700,156,-2.97,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.93,2990,20240315,32.78,7480,-46.93,20240416,2990,32.78,20240315,7480,-46.93,20240416,2990,32.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240912,140925,57,100.00,KONEX,,,N,N,N,N, ,N,3970,485,2,13.92,3970,1,9.09,3970,3970,3970,4005,2965,3485,3970.00,0.00,0,0,3631,3557,3521,3447,3411,3540,3430,20,520,500,2090,5,1,3939700,156,-2.97,0.47,12,0.00,-1335.00,8480.00,7480,20240416,-46.93,2990,20240315,32.78,7480,-46.93,20240416,2990,32.78,20240315,7480,-46.93,20240416,2990,32.78,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240912,130917,57,100.00,KONEX,,,N,N,N,N, ,N,3485,0,3,0.00,0,0,0.00,0,0,0,4005,2965,3485,0.00,0.00,0,0,3631,3557,3521,3447,3411,3540,3430,20,520,500,2090,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.41,2990,20240315,16.56,7480,-53.41,20240416,2990,16.56,20240315,7480,-53.41,20240416,2990,16.56,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240912,120915,57,100.00,KONEX,,,N,N,N,N, ,N,3485,0,3,0.00,0,0,0.00,0,0,0,4005,2965,3485,0.00,0.00,0,0,3631,3557,3521,3447,3411,3540,3430,20,520,500,2090,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.41,2990,20240315,16.56,7480,-53.41,20240416,2990,16.56,20240315,7480,-53.41,20240416,2990,16.56,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240912,110915,57,100.00,KONEX,,,N,N,N,N, ,N,3485,0,3,0.00,0,0,0.00,0,0,0,4005,2965,3485,0.00,0.00,0,0,3631,3557,3521,3447,3411,3540,3430,20,520,500,2090,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.41,2990,20240315,16.56,7480,-53.41,20240416,2990,16.56,20240315,7480,-53.41,20240416,2990,16.56,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240912,100918,57,100.00,KONEX,,,N,N,N,N, ,N,3485,0,3,0.00,0,0,0.00,0,0,0,4005,2965,3485,0.00,0.00,0,0,3631,3557,3521,3447,3411,3540,3430,20,520,500,2090,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.41,2990,20240315,16.56,7480,-53.41,20240416,2990,16.56,20240315,7480,-53.41,20240416,2990,16.56,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240912,090917,57,100.00,KONEX,,,N,N,N,N, ,N,3485,0,3,0.00,0,0,0.00,0,0,0,4005,2965,3485,0.00,0.00,0,0,3631,3557,3521,3447,3411,3540,3430,20,520,500,2090,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.41,2990,20240315,16.56,7480,-53.41,20240416,2990,16.56,20240315,7480,-53.41,20240416,2990,16.56,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240911,160857,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,38445,11,2.29,3595,3595,3485,4715,3485,4100,3495.00,0.00,0,0,4710,4405,3795,3490,2880,4557,3642,20,615,500,2460,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.41,2990,20240315,16.56,7480,-53.41,20240416,2990,16.56,20240315,7480,-53.41,20240416,2990,16.56,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240911,150903,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,38445,11,2.29,3595,3595,3485,4715,3485,4100,3495.00,0.00,0,0,4710,4405,3795,3490,2880,4557,3642,20,615,500,2460,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.41,2990,20240315,16.56,7480,-53.41,20240416,2990,16.56,20240315,7480,-53.41,20240416,2990,16.56,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240911,140906,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,38445,11,2.29,3595,3595,3485,4715,3485,4100,3495.00,0.00,0,0,4710,4405,3795,3490,2880,4557,3642,20,615,500,2460,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.41,2990,20240315,16.56,7480,-53.41,20240416,2990,16.56,20240315,7480,-53.41,20240416,2990,16.56,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240911,130901,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,38445,11,2.29,3595,3595,3485,4715,3485,4100,3495.00,0.00,0,0,4710,4405,3795,3490,2880,4557,3642,20,615,500,2460,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.41,2990,20240315,16.56,7480,-53.41,20240416,2990,16.56,20240315,7480,-53.41,20240416,2990,16.56,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240911,120906,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,38445,11,2.29,3595,3595,3485,4715,3485,4100,3495.00,0.00,0,0,4710,4405,3795,3490,2880,4557,3642,20,615,500,2460,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.41,2990,20240315,16.56,7480,-53.41,20240416,2990,16.56,20240315,7480,-53.41,20240416,2990,16.56,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240911,110856,57,100.00,KONEX,,,N,N,N,N, ,N,3485,-615,4,-15.00,38445,11,2.29,3595,3595,3485,4715,3485,4100,3495.00,0.00,0,0,4710,4405,3795,3490,2880,4557,3642,20,615,500,2460,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.41,2990,20240315,16.56,7480,-53.41,20240416,2990,16.56,20240315,7480,-53.41,20240416,2990,16.56,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240911,100853,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-505,5,-12.32,3595,1,0.21,3595,3595,3595,4715,3485,4100,3595.00,0.00,0,0,4710,4405,3795,3490,2880,4557,3642,20,615,500,2460,5,1,3939700,142,-2.69,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.94,2990,20240315,20.23,7480,-51.94,20240416,2990,20.23,20240315,7480,-51.94,20240416,2990,20.23,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240911,090909,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-505,5,-12.32,3595,1,0.21,3595,3595,3595,4715,3485,4100,3595.00,0.00,0,0,4710,4405,3795,3490,2880,4557,3642,20,615,500,2460,5,1,3939700,142,-2.69,0.42,12,0.00,-1335.00,8480.00,7480,20240416,-51.94,2990,20240315,20.23,7480,-51.94,20240416,2990,20.23,20240315,7480,-51.94,20240416,2990,20.23,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240910,160857,57,100.00,KONEX,,,N,N,N,N, ,N,4100,355,2,9.48,1529715,480,24000.00,3185,4100,3185,4305,3185,3745,3186.91,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,162,-3.07,0.48,12,0.01,-1335.00,8480.00,7480,20240416,-45.19,2990,20240315,37.12,7480,-45.19,20240416,2990,37.12,20240315,7480,-45.19,20240416,2990,37.12,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240910,150906,57,100.00,KONEX,,,N,N,N,N, ,N,3185,-560,4,-14.95,1525615,479,23950.00,3185,3185,3185,4305,3185,3745,3185.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,125,-2.39,0.38,12,0.01,-1335.00,8480.00,7480,20240416,-57.42,2990,20240315,6.52,7480,-57.42,20240416,2990,6.52,20240315,7480,-57.42,20240416,2990,6.52,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240910,140858,57,100.00,KONEX,,,N,N,N,N, ,N,3185,-560,4,-14.95,1525615,479,23950.00,3185,3185,3185,4305,3185,3745,3185.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,125,-2.39,0.38,12,0.01,-1335.00,8480.00,7480,20240416,-57.42,2990,20240315,6.52,7480,-57.42,20240416,2990,6.52,20240315,7480,-57.42,20240416,2990,6.52,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240910,130857,57,100.00,KONEX,,,N,N,N,N, ,N,3185,-560,4,-14.95,1525615,479,23950.00,3185,3185,3185,4305,3185,3745,3185.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,125,-2.39,0.38,12,0.01,-1335.00,8480.00,7480,20240416,-57.42,2990,20240315,6.52,7480,-57.42,20240416,2990,6.52,20240315,7480,-57.42,20240416,2990,6.52,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240910,120858,57,100.00,KONEX,,,N,N,N,N, ,N,3185,-560,4,-14.95,1525615,479,23950.00,3185,3185,3185,4305,3185,3745,3185.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,125,-2.39,0.38,12,0.01,-1335.00,8480.00,7480,20240416,-57.42,2990,20240315,6.52,7480,-57.42,20240416,2990,6.52,20240315,7480,-57.42,20240416,2990,6.52,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240910,110856,57,100.00,KONEX,,,N,N,N,N, ,N,3185,-560,4,-14.95,1525615,479,23950.00,3185,3185,3185,4305,3185,3745,3185.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,125,-2.39,0.38,12,0.01,-1335.00,8480.00,7480,20240416,-57.42,2990,20240315,6.52,7480,-57.42,20240416,2990,6.52,20240315,7480,-57.42,20240416,2990,6.52,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240910,100900,57,100.00,KONEX,,,N,N,N,N, ,N,3185,-560,4,-14.95,6370,2,100.00,3185,3185,3185,4305,3185,3745,3185.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,125,-2.39,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.42,2990,20240315,6.52,7480,-57.42,20240416,2990,6.52,20240315,7480,-57.42,20240416,2990,6.52,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240910,090857,57,100.00,KONEX,,,N,N,N,N, ,N,3745,0,3,0.00,0,0,0.00,0,0,0,4305,3185,3745,0.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,148,-2.81,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-49.93,2990,20240315,25.25,7480,-49.93,20240416,2990,25.25,20240315,7480,-49.93,20240416,2990,25.25,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240909,160840,57,100.00,KONEX,,,N,N,N,N, ,N,3745,100,2,2.74,7490,2,0.00,3745,3745,3745,4190,3100,3645,3745.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,148,-2.81,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-49.93,2990,20240315,25.25,7480,-49.93,20240416,2990,25.25,20240315,7480,-49.93,20240416,2990,25.25,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240909,150850,57,100.00,KONEX,,,N,N,N,N, ,N,3645,0,3,0.00,0,0,0.00,0,0,0,4190,3100,3645,0.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2990,20240315,21.91,7480,-51.27,20240416,2990,21.91,20240315,7480,-51.27,20240416,2990,21.91,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240909,140852,57,100.00,KONEX,,,N,N,N,N, ,N,3645,0,3,0.00,0,0,0.00,0,0,0,4190,3100,3645,0.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2990,20240315,21.91,7480,-51.27,20240416,2990,21.91,20240315,7480,-51.27,20240416,2990,21.91,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240909,130845,57,100.00,KONEX,,,N,N,N,N, ,N,3645,0,3,0.00,0,0,0.00,0,0,0,4190,3100,3645,0.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2990,20240315,21.91,7480,-51.27,20240416,2990,21.91,20240315,7480,-51.27,20240416,2990,21.91,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240909,120844,57,100.00,KONEX,,,N,N,N,N, ,N,3645,0,3,0.00,0,0,0.00,0,0,0,4190,3100,3645,0.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2990,20240315,21.91,7480,-51.27,20240416,2990,21.91,20240315,7480,-51.27,20240416,2990,21.91,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240909,110845,57,100.00,KONEX,,,N,N,N,N, ,N,3645,0,3,0.00,0,0,0.00,0,0,0,4190,3100,3645,0.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2990,20240315,21.91,7480,-51.27,20240416,2990,21.91,20240315,7480,-51.27,20240416,2990,21.91,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240909,100850,57,100.00,KONEX,,,N,N,N,N, ,N,3645,0,3,0.00,0,0,0.00,0,0,0,4190,3100,3645,0.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2990,20240315,21.91,7480,-51.27,20240416,2990,21.91,20240315,7480,-51.27,20240416,2990,21.91,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240909,090843,57,100.00,KONEX,,,N,N,N,N, ,N,3645,0,3,0.00,0,0,0.00,0,0,0,4190,3100,3645,0.00,0.00,0,0,3645,3645,3645,3645,3645,3645,3645,20,545,500,2180,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2990,20240315,21.91,7480,-51.27,20240416,2990,21.91,20240315,7480,-51.27,20240416,2990,21.91,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240906,160830,57,100.00,KONEX,,,N,N,N,N, ,N,3645,-100,5,-2.67,0,0,0.00,0,0,0,4305,3185,3745,0.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,144,-2.73,0.43,12,0.00,-1335.00,8480.00,7480,20240416,-51.27,2990,20240315,21.91,7480,-51.27,20240416,2990,21.91,20240315,7480,-51.27,20240416,2990,21.91,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240906,150844,57,100.00,KONEX,,,N,N,N,N, ,N,3745,0,3,0.00,0,0,0.00,0,0,0,4305,3185,3745,0.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,148,-2.81,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-49.93,2990,20240315,25.25,7480,-49.93,20240416,2990,25.25,20240315,7480,-49.93,20240416,2990,25.25,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240906,140854,57,100.00,KONEX,,,N,N,N,N, ,N,3745,0,3,0.00,0,0,0.00,0,0,0,4305,3185,3745,0.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,148,-2.81,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-49.93,2990,20240315,25.25,7480,-49.93,20240416,2990,25.25,20240315,7480,-49.93,20240416,2990,25.25,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240906,130845,57,100.00,KONEX,,,N,N,N,N, ,N,3745,0,3,0.00,0,0,0.00,0,0,0,4305,3185,3745,0.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,148,-2.81,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-49.93,2990,20240315,25.25,7480,-49.93,20240416,2990,25.25,20240315,7480,-49.93,20240416,2990,25.25,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240906,120845,57,100.00,KONEX,,,N,N,N,N, ,N,3745,0,3,0.00,0,0,0.00,0,0,0,4305,3185,3745,0.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,148,-2.81,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-49.93,2990,20240315,25.25,7480,-49.93,20240416,2990,25.25,20240315,7480,-49.93,20240416,2990,25.25,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240906,110847,57,100.00,KONEX,,,N,N,N,N, ,N,3745,0,3,0.00,0,0,0.00,0,0,0,4305,3185,3745,0.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,148,-2.81,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-49.93,2990,20240315,25.25,7480,-49.93,20240416,2990,25.25,20240315,7480,-49.93,20240416,2990,25.25,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240906,100842,57,100.00,KONEX,,,N,N,N,N, ,N,3745,0,3,0.00,0,0,0.00,0,0,0,4305,3185,3745,0.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,148,-2.81,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-49.93,2990,20240315,25.25,7480,-49.93,20240416,2990,25.25,20240315,7480,-49.93,20240416,2990,25.25,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240906,090844,57,100.00,KONEX,,,N,N,N,N, ,N,3745,0,3,0.00,0,0,0.00,0,0,0,4305,3185,3745,0.00,0.00,0,0,3745,3745,3745,3745,3745,3745,3745,20,560,500,2240,5,1,3939700,148,-2.81,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-49.93,2990,20240315,25.25,7480,-49.93,20240416,2990,25.25,20240315,7480,-49.93,20240416,2990,25.25,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240905,160830,57,100.00,KONEX,,,N,N,N,N, ,N,3745,-95,5,-2.47,0,0,0.00,0,0,0,4415,3265,3840,0.00,0.00,0,0,4196,4017,3661,3482,3126,4107,3572,20,575,500,2300,5,1,3939700,148,-2.81,0.44,12,0.00,-1335.00,8480.00,7480,20240416,-49.93,2990,20240315,25.25,7480,-49.93,20240416,2990,25.25,20240315,7480,-49.93,20240416,2990,25.25,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240905,150845,57,100.00,KONEX,,,N,N,N,N, ,N,3840,0,3,0.00,0,0,0.00,0,0,0,4415,3265,3840,0.00,0.00,0,0,4196,4017,3661,3482,3126,4107,3572,20,575,500,2300,5,1,3939700,151,-2.88,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-48.66,2990,20240315,28.43,7480,-48.66,20240416,2990,28.43,20240315,7480,-48.66,20240416,2990,28.43,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240905,140839,57,100.00,KONEX,,,N,N,N,N, ,N,3840,0,3,0.00,0,0,0.00,0,0,0,4415,3265,3840,0.00,0.00,0,0,4196,4017,3661,3482,3126,4107,3572,20,575,500,2300,5,1,3939700,151,-2.88,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-48.66,2990,20240315,28.43,7480,-48.66,20240416,2990,28.43,20240315,7480,-48.66,20240416,2990,28.43,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240905,130840,57,100.00,KONEX,,,N,N,N,N, ,N,3840,0,3,0.00,0,0,0.00,0,0,0,4415,3265,3840,0.00,0.00,0,0,4196,4017,3661,3482,3126,4107,3572,20,575,500,2300,5,1,3939700,151,-2.88,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-48.66,2990,20240315,28.43,7480,-48.66,20240416,2990,28.43,20240315,7480,-48.66,20240416,2990,28.43,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240905,120840,57,100.00,KONEX,,,N,N,N,N, ,N,3840,0,3,0.00,0,0,0.00,0,0,0,4415,3265,3840,0.00,0.00,0,0,4196,4017,3661,3482,3126,4107,3572,20,575,500,2300,5,1,3939700,151,-2.88,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-48.66,2990,20240315,28.43,7480,-48.66,20240416,2990,28.43,20240315,7480,-48.66,20240416,2990,28.43,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240905,110837,57,100.00,KONEX,,,N,N,N,N, ,N,3840,0,3,0.00,0,0,0.00,0,0,0,4415,3265,3840,0.00,0.00,0,0,4196,4017,3661,3482,3126,4107,3572,20,575,500,2300,5,1,3939700,151,-2.88,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-48.66,2990,20240315,28.43,7480,-48.66,20240416,2990,28.43,20240315,7480,-48.66,20240416,2990,28.43,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240905,100836,57,100.00,KONEX,,,N,N,N,N, ,N,3840,0,3,0.00,0,0,0.00,0,0,0,4415,3265,3840,0.00,0.00,0,0,4196,4017,3661,3482,3126,4107,3572,20,575,500,2300,5,1,3939700,151,-2.88,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-48.66,2990,20240315,28.43,7480,-48.66,20240416,2990,28.43,20240315,7480,-48.66,20240416,2990,28.43,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240905,090845,57,100.00,KONEX,,,N,N,N,N, ,N,3840,0,3,0.00,0,0,0.00,0,0,0,4415,3265,3840,0.00,0.00,0,0,4196,4017,3661,3482,3126,4107,3572,20,575,500,2300,5,1,3939700,151,-2.88,0.45,12,0.00,-1335.00,8480.00,7480,20240416,-48.66,2990,20240315,28.43,7480,-48.66,20240416,2990,28.43,20240315,7480,-48.66,20240416,2990,28.43,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240904,160823,57,100.00,KONEX,,,N,N,N,N, ,N,3840,-35,5,-0.90,2057015,622,49.44,3315,3840,3305,4455,3295,3875,3307.10,0.00,0,0,4258,4066,3683,3491,3108,4162,3587,20,580,500,2320,5,1,3939700,151,-2.88,0.45,12,0.02,-1335.00,8480.00,7480,20240416,-48.66,2990,20240315,28.43,7480,-48.66,20240416,2990,28.43,20240315,7480,-48.66,20240416,2990,28.43,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240904,150829,57,100.00,KONEX,,,N,N,N,N, ,N,3305,-570,5,-14.71,2053175,621,49.36,3315,3315,3305,4455,3295,3875,3306.24,0.00,0,0,4258,4066,3683,3491,3108,4162,3587,20,580,500,2320,5,1,3939700,130,-2.48,0.39,12,0.02,-1335.00,8480.00,7480,20240416,-55.82,2990,20240315,10.54,7480,-55.82,20240416,2990,10.54,20240315,7480,-55.82,20240416,2990,10.54,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240904,140833,57,100.00,KONEX,,,N,N,N,N, ,N,3305,-570,5,-14.71,2053175,621,49.36,3315,3315,3305,4455,3295,3875,3306.24,0.00,0,0,4258,4066,3683,3491,3108,4162,3587,20,580,500,2320,5,1,3939700,130,-2.48,0.39,12,0.02,-1335.00,8480.00,7480,20240416,-55.82,2990,20240315,10.54,7480,-55.82,20240416,2990,10.54,20240315,7480,-55.82,20240416,2990,10.54,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240904,130830,57,100.00,KONEX,,,N,N,N,N, ,N,3305,-570,5,-14.71,2053175,621,49.36,3315,3315,3305,4455,3295,3875,3306.24,0.00,0,0,4258,4066,3683,3491,3108,4162,3587,20,580,500,2320,5,1,3939700,130,-2.48,0.39,12,0.02,-1335.00,8480.00,7480,20240416,-55.82,2990,20240315,10.54,7480,-55.82,20240416,2990,10.54,20240315,7480,-55.82,20240416,2990,10.54,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240904,120827,57,100.00,KONEX,,,N,N,N,N, ,N,3305,-570,5,-14.71,2053175,621,49.36,3315,3315,3305,4455,3295,3875,3306.24,0.00,0,0,4258,4066,3683,3491,3108,4162,3587,20,580,500,2320,5,1,3939700,130,-2.48,0.39,12,0.02,-1335.00,8480.00,7480,20240416,-55.82,2990,20240315,10.54,7480,-55.82,20240416,2990,10.54,20240315,7480,-55.82,20240416,2990,10.54,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240904,110825,57,100.00,KONEX,,,N,N,N,N, ,N,3305,-570,5,-14.71,2053175,621,49.36,3315,3315,3305,4455,3295,3875,3306.24,0.00,0,0,4258,4066,3683,3491,3108,4162,3587,20,580,500,2320,5,1,3939700,130,-2.48,0.39,12,0.02,-1335.00,8480.00,7480,20240416,-55.82,2990,20240315,10.54,7480,-55.82,20240416,2990,10.54,20240315,7480,-55.82,20240416,2990,10.54,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240904,100828,57,100.00,KONEX,,,N,N,N,N, ,N,3305,-570,5,-14.71,2053175,621,49.36,3315,3315,3305,4455,3295,3875,3306.24,0.00,0,0,4258,4066,3683,3491,3108,4162,3587,20,580,500,2320,5,1,3939700,130,-2.48,0.39,12,0.02,-1335.00,8480.00,7480,20240416,-55.82,2990,20240315,10.54,7480,-55.82,20240416,2990,10.54,20240315,7480,-55.82,20240416,2990,10.54,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240904,090831,57,100.00,KONEX,,,N,N,N,N, ,N,3875,0,3,0.00,0,0,0.00,0,0,0,4455,3295,3875,0.00,0.00,0,0,4258,4066,3683,3491,3108,4162,3587,20,580,500,2320,5,1,3939700,153,-2.90,0.46,12,0.00,-1335.00,8480.00,7480,20240416,-48.20,2990,20240315,29.60,7480,-48.20,20240416,2990,29.60,20240315,7480,-48.20,20240416,2990,29.60,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240903,160816,57,100.00,KONEX,,,N,N,N,N, ,N,3875,0,3,0.00,4508070,1258,62900.00,3870,3875,3300,4455,3295,3875,3583.52,0.00,0,0,3881,3877,3876,3872,3871,3877,3872,20,580,500,2320,5,1,3939700,153,-2.90,0.46,12,0.03,-1335.00,8480.00,7480,20240416,-48.20,2990,20240315,29.60,7480,-48.20,20240416,2990,29.60,20240315,7480,-48.20,20240416,2990,29.60,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240903,150823,57,100.00,KONEX,,,N,N,N,N, ,N,3875,0,3,0.00,4508070,1258,62900.00,3870,3875,3300,4455,3295,3875,3583.52,0.00,0,0,3881,3877,3876,3872,3871,3877,3872,20,580,500,2320,5,1,3939700,153,-2.90,0.46,12,0.03,-1335.00,8480.00,7480,20240416,-48.20,2990,20240315,29.60,7480,-48.20,20240416,2990,29.60,20240315,7480,-48.20,20240416,2990,29.60,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240903,140825,57,100.00,KONEX,,,N,N,N,N, ,N,3875,0,3,0.00,4508070,1258,62900.00,3870,3875,3300,4455,3295,3875,3583.52,0.00,0,0,3881,3877,3876,3872,3871,3877,3872,20,580,500,2320,5,1,3939700,153,-2.90,0.46,12,0.03,-1335.00,8480.00,7480,20240416,-48.20,2990,20240315,29.60,7480,-48.20,20240416,2990,29.60,20240315,7480,-48.20,20240416,2990,29.60,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240903,130824,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-575,5,-14.84,1371950,415,20750.00,3870,3870,3300,4455,3295,3875,3305.90,0.00,0,0,3881,3877,3876,3872,3871,3877,3872,20,580,500,2320,5,1,3939700,130,-2.47,0.39,12,0.01,-1335.00,8480.00,7480,20240416,-55.88,2990,20240315,10.37,7480,-55.88,20240416,2990,10.37,20240315,7480,-55.88,20240416,2990,10.37,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240903,120813,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-575,5,-14.84,1371950,415,20750.00,3870,3870,3300,4455,3295,3875,3305.90,0.00,0,0,3881,3877,3876,3872,3871,3877,3872,20,580,500,2320,5,1,3939700,130,-2.47,0.39,12,0.01,-1335.00,8480.00,7480,20240416,-55.88,2990,20240315,10.37,7480,-55.88,20240416,2990,10.37,20240315,7480,-55.88,20240416,2990,10.37,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240903,110813,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-575,5,-14.84,1371950,415,20750.00,3870,3870,3300,4455,3295,3875,3305.90,0.00,0,0,3881,3877,3876,3872,3871,3877,3872,20,580,500,2320,5,1,3939700,130,-2.47,0.39,12,0.01,-1335.00,8480.00,7480,20240416,-55.88,2990,20240315,10.37,7480,-55.88,20240416,2990,10.37,20240315,7480,-55.88,20240416,2990,10.37,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240903,100813,57,100.00,KONEX,,,N,N,N,N, ,N,3870,-5,5,-0.13,3870,1,50.00,3870,3870,3870,4455,3295,3875,3870.00,0.00,0,0,3881,3877,3876,3872,3871,3877,3872,20,580,500,2320,5,1,3939700,152,-2.90,0.46,12,0.00,-1335.00,8480.00,7480,20240416,-48.26,2990,20240315,29.43,7480,-48.26,20240416,2990,29.43,20240315,7480,-48.26,20240416,2990,29.43,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240903,090816,57,100.00,KONEX,,,N,N,N,N, ,N,3870,-5,5,-0.13,3870,1,50.00,3870,3870,3870,4455,3295,3875,3870.00,0.00,0,0,3881,3877,3876,3872,3871,3877,3872,20,580,500,2320,5,1,3939700,152,-2.90,0.46,12,0.00,-1335.00,8480.00,7480,20240416,-48.26,2990,20240315,29.43,7480,-48.26,20240416,2990,29.43,20240315,7480,-48.26,20240416,2990,29.43,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240902,160807,57,100.00,KONEX,,,N,N,N,N, ,N,3875,-125,5,-3.12,7755,2,200.00,3880,3880,3875,4600,3400,4000,3877.50,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,153,-2.90,0.46,12,0.00,-1335.00,8480.00,7480,20240416,-48.20,2990,20240315,29.60,7480,-48.20,20240416,2990,29.60,20240315,7480,-48.20,20240416,2990,29.60,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240902,150820,57,100.00,KONEX,,,N,N,N,N, ,N,3875,-125,5,-3.12,7755,2,200.00,3880,3880,3875,4600,3400,4000,3877.50,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,153,-2.90,0.46,12,0.00,-1335.00,8480.00,7480,20240416,-48.20,2990,20240315,29.60,7480,-48.20,20240416,2990,29.60,20240315,7480,-48.20,20240416,2990,29.60,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240902,140817,57,100.00,KONEX,,,N,N,N,N, ,N,3875,-125,5,-3.12,7755,2,200.00,3880,3880,3875,4600,3400,4000,3877.50,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,153,-2.90,0.46,12,0.00,-1335.00,8480.00,7480,20240416,-48.20,2990,20240315,29.60,7480,-48.20,20240416,2990,29.60,20240315,7480,-48.20,20240416,2990,29.60,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240902,130813,57,100.00,KONEX,,,N,N,N,N, ,N,3875,-125,5,-3.12,7755,2,200.00,3880,3880,3875,4600,3400,4000,3877.50,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,153,-2.90,0.46,12,0.00,-1335.00,8480.00,7480,20240416,-48.20,2990,20240315,29.60,7480,-48.20,20240416,2990,29.60,20240315,7480,-48.20,20240416,2990,29.60,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240902,120817,57,100.00,KONEX,,,N,N,N,N, ,N,3875,-125,5,-3.12,7755,2,200.00,3880,3880,3875,4600,3400,4000,3877.50,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,153,-2.90,0.46,12,0.00,-1335.00,8480.00,7480,20240416,-48.20,2990,20240315,29.60,7480,-48.20,20240416,2990,29.60,20240315,7480,-48.20,20240416,2990,29.60,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240902,110809,57,100.00,KONEX,,,N,N,N,N, ,N,3875,-125,5,-3.12,7755,2,200.00,3880,3880,3875,4600,3400,4000,3877.50,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,153,-2.90,0.46,12,0.00,-1335.00,8480.00,7480,20240416,-48.20,2990,20240315,29.60,7480,-48.20,20240416,2990,29.60,20240315,7480,-48.20,20240416,2990,29.60,20240315,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20240902,100808,57,100.00,KONEX,,,N,N,N,N, ,N,3880,-120,5,-3.00,3880,1,100.00,3880,3880,3880,4600,3400,4000,3880.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,153,-2.91,0.46,12,0.00,-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
20240902,090803,57,100.00,KONEX,,,N,N,N,N, ,N,3880,-120,5,-3.00,3880,1,100.00,3880,3880,3880,4600,3400,4000,3880.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,20,600,500,2400,5,1,3939700,153,-2.91,0.46,12,0.00,-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