KissMeData/224810/price/prices-20240701.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
20240731,161018,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240731,151033,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240731,141032,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240731,131028,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240731,121028,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240731,111031,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240731,101026,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240731,091027,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240730,161000,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240730,151021,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240730,141009,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240730,131012,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240730,121006,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240730,111012,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240730,101019,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240730,091024,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240729,161000,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240729,151016,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240729,141021,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240729,131019,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240729,121017,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240729,111008,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240729,101005,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240729,091004,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240726,160949,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240726,150959,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240726,141000,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240726,131001,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240726,121005,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240726,111005,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240726,100958,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240726,090956,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240725,160956,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240725,151009,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240725,141003,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240725,130957,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240725,121003,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240725,111000,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240725,100955,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240725,090949,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240724,160950,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2675,2555,2315,2195,1955,2615,2255,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240724,151005,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2675,2555,2315,2195,1955,2615,2255,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240724,140959,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2675,2555,2315,2195,1955,2615,2255,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240724,131004,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2675,2555,2315,2195,1955,2615,2255,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240724,121002,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2675,2555,2315,2195,1955,2615,2255,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240724,110959,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2675,2555,2315,2195,1955,2615,2255,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240724,101026,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2675,2555,2315,2195,1955,2615,2255,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240724,090951,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,0,0,0.00,0,0,0,2800,2070,2435,0.00,0.00,0,0,2675,2555,2315,2195,1955,2615,2255,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240723,160945,57,100.00,KONEX,,,N,N,N,N, ,N,2435,-5,5,-0.20,3937685,1848,308.00,2075,2435,2075,2805,2075,2440,2130.78,0.00,0,0,2526,2482,2396,2352,2266,2505,2375,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.04,-1445.00,2944.00,3835,20230925,-36.51,1636,20240503,48.84,3350,-27.31,20240124,1636,48.84,20240503,3835,-36.51,20230925,1636,48.84,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240723,151007,57,100.00,KONEX,,,N,N,N,N, ,N,2425,-15,5,-0.61,3925510,1843,307.17,2075,2425,2075,2805,2075,2440,2129.96,0.00,0,0,2526,2482,2396,2352,2266,2505,2375,21,365,500,1460,5,1,4200000,102,-1.68,0.82,12,0.04,-1445.00,2944.00,3835,20230925,-36.77,1636,20240503,48.23,3350,-27.61,20240124,1636,48.23,20240503,3835,-36.77,20230925,1636,48.23,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240723,140947,57,100.00,KONEX,,,N,N,N,N, ,N,2425,-15,5,-0.61,3925510,1843,307.17,2075,2425,2075,2805,2075,2440,2129.96,0.00,0,0,2526,2482,2396,2352,2266,2505,2375,21,365,500,1460,5,1,4200000,102,-1.68,0.82,12,0.04,-1445.00,2944.00,3835,20230925,-36.77,1636,20240503,48.23,3350,-27.61,20240124,1636,48.23,20240503,3835,-36.77,20230925,1636,48.23,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240723,130944,57,100.00,KONEX,,,N,N,N,N, ,N,2075,-365,4,-14.96,273900,132,22.00,2075,2075,2075,2805,2075,2440,2075.00,0.00,0,0,2526,2482,2396,2352,2266,2505,2375,21,365,500,1460,5,1,4200000,87,-1.44,0.70,12,0.00,-1445.00,2944.00,3835,20230925,-45.89,1636,20240503,26.83,3350,-38.06,20240124,1636,26.83,20240503,3835,-45.89,20230925,1636,26.83,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240723,120951,57,100.00,KONEX,,,N,N,N,N, ,N,2075,-365,4,-14.96,273900,132,22.00,2075,2075,2075,2805,2075,2440,2075.00,0.00,0,0,2526,2482,2396,2352,2266,2505,2375,21,365,500,1460,5,1,4200000,87,-1.44,0.70,12,0.00,-1445.00,2944.00,3835,20230925,-45.89,1636,20240503,26.83,3350,-38.06,20240124,1636,26.83,20240503,3835,-45.89,20230925,1636,26.83,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240723,110950,57,100.00,KONEX,,,N,N,N,N, ,N,2075,-365,4,-14.96,273900,132,22.00,2075,2075,2075,2805,2075,2440,2075.00,0.00,0,0,2526,2482,2396,2352,2266,2505,2375,21,365,500,1460,5,1,4200000,87,-1.44,0.70,12,0.00,-1445.00,2944.00,3835,20230925,-45.89,1636,20240503,26.83,3350,-38.06,20240124,1636,26.83,20240503,3835,-45.89,20230925,1636,26.83,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240723,100946,57,100.00,KONEX,,,N,N,N,N, ,N,2075,-365,4,-14.96,273900,132,22.00,2075,2075,2075,2805,2075,2440,2075.00,0.00,0,0,2526,2482,2396,2352,2266,2505,2375,21,365,500,1460,5,1,4200000,87,-1.44,0.70,12,0.00,-1445.00,2944.00,3835,20230925,-45.89,1636,20240503,26.83,3350,-38.06,20240124,1636,26.83,20240503,3835,-45.89,20230925,1636,26.83,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240723,090956,57,100.00,KONEX,,,N,N,N,N, ,N,2440,0,3,0.00,0,0,0.00,0,0,0,2805,2075,2440,0.00,0.00,0,0,2526,2482,2396,2352,2266,2505,2375,21,365,500,1460,5,1,4200000,102,-1.69,0.83,12,0.00,-1445.00,2944.00,3835,20230925,-36.38,1636,20240503,49.14,3350,-27.16,20240124,1636,49.14,20240503,3835,-36.38,20230925,1636,49.14,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240722,160940,57,100.00,KONEX,,,N,N,N,N, ,N,2440,80,2,3.39,1427675,600,12000.00,2310,2440,2310,2710,2010,2360,2379.46,0.00,0,0,2360,2360,2360,2360,2360,2360,2360,21,350,500,1410,5,1,4200000,102,-1.69,0.83,12,0.01,-1445.00,2944.00,3835,20230925,-36.38,1636,20240503,49.14,3350,-27.16,20240124,1636,49.14,20240503,3835,-36.38,20230925,1636,49.14,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240722,150948,57,100.00,KONEX,,,N,N,N,N, ,N,2360,0,3,0.00,0,0,0.00,0,0,0,2710,2010,2360,0.00,0.00,0,0,2360,2360,2360,2360,2360,2360,2360,21,350,500,1410,5,1,4200000,99,-1.63,0.80,12,0.00,-1445.00,2944.00,3835,20230925,-38.46,1636,20240503,44.25,3350,-29.55,20240124,1636,44.25,20240503,3835,-38.46,20230925,1636,44.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240722,140955,57,100.00,KONEX,,,N,N,N,N, ,N,2360,0,3,0.00,0,0,0.00,0,0,0,2710,2010,2360,0.00,0.00,0,0,2360,2360,2360,2360,2360,2360,2360,21,350,500,1410,5,1,4200000,99,-1.63,0.80,12,0.00,-1445.00,2944.00,3835,20230925,-38.46,1636,20240503,44.25,3350,-29.55,20240124,1636,44.25,20240503,3835,-38.46,20230925,1636,44.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240722,130950,57,100.00,KONEX,,,N,N,N,N, ,N,2360,0,3,0.00,0,0,0.00,0,0,0,2710,2010,2360,0.00,0.00,0,0,2360,2360,2360,2360,2360,2360,2360,21,350,500,1410,5,1,4200000,99,-1.63,0.80,12,0.00,-1445.00,2944.00,3835,20230925,-38.46,1636,20240503,44.25,3350,-29.55,20240124,1636,44.25,20240503,3835,-38.46,20230925,1636,44.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240722,120947,57,100.00,KONEX,,,N,N,N,N, ,N,2360,0,3,0.00,0,0,0.00,0,0,0,2710,2010,2360,0.00,0.00,0,0,2360,2360,2360,2360,2360,2360,2360,21,350,500,1410,5,1,4200000,99,-1.63,0.80,12,0.00,-1445.00,2944.00,3835,20230925,-38.46,1636,20240503,44.25,3350,-29.55,20240124,1636,44.25,20240503,3835,-38.46,20230925,1636,44.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240722,110947,57,100.00,KONEX,,,N,N,N,N, ,N,2360,0,3,0.00,0,0,0.00,0,0,0,2710,2010,2360,0.00,0.00,0,0,2360,2360,2360,2360,2360,2360,2360,21,350,500,1410,5,1,4200000,99,-1.63,0.80,12,0.00,-1445.00,2944.00,3835,20230925,-38.46,1636,20240503,44.25,3350,-29.55,20240124,1636,44.25,20240503,3835,-38.46,20230925,1636,44.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240722,100947,57,100.00,KONEX,,,N,N,N,N, ,N,2360,0,3,0.00,0,0,0.00,0,0,0,2710,2010,2360,0.00,0.00,0,0,2360,2360,2360,2360,2360,2360,2360,21,350,500,1410,5,1,4200000,99,-1.63,0.80,12,0.00,-1445.00,2944.00,3835,20230925,-38.46,1636,20240503,44.25,3350,-29.55,20240124,1636,44.25,20240503,3835,-38.46,20230925,1636,44.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240722,090950,57,100.00,KONEX,,,N,N,N,N, ,N,2360,0,3,0.00,0,0,0.00,0,0,0,2710,2010,2360,0.00,0.00,0,0,2360,2360,2360,2360,2360,2360,2360,21,350,500,1410,5,1,4200000,99,-1.63,0.80,12,0.00,-1445.00,2944.00,3835,20230925,-38.46,1636,20240503,44.25,3350,-29.55,20240124,1636,44.25,20240503,3835,-38.46,20230925,1636,44.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240719,160923,57,100.00,KONEX,,,N,N,N,N, ,N,2360,65,2,2.83,11800,5,250.00,2360,2360,2360,2635,1955,2295,2360.00,0.00,0,0,2638,2466,2123,1951,1608,2552,2037,21,340,500,1370,5,1,4200000,99,-1.63,0.80,12,0.00,-1445.00,2944.00,3835,20230925,-38.46,1636,20240503,44.25,3350,-29.55,20240124,1636,44.25,20240503,3835,-38.46,20230925,1636,44.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240719,150933,57,100.00,KONEX,,,N,N,N,N, ,N,2360,65,2,2.83,11800,5,250.00,2360,2360,2360,2635,1955,2295,2360.00,0.00,0,0,2638,2466,2123,1951,1608,2552,2037,21,340,500,1370,5,1,4200000,99,-1.63,0.80,12,0.00,-1445.00,2944.00,3835,20230925,-38.46,1636,20240503,44.25,3350,-29.55,20240124,1636,44.25,20240503,3835,-38.46,20230925,1636,44.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240719,140934,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,0,0,0.00,0,0,0,2635,1955,2295,0.00,0.00,0,0,2638,2466,2123,1951,1608,2552,2037,21,340,500,1370,5,1,4200000,96,-1.59,0.78,12,0.00,-1445.00,2944.00,3835,20230925,-40.16,1636,20240503,40.28,3350,-31.49,20240124,1636,40.28,20240503,3835,-40.16,20230925,1636,40.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240719,130925,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,0,0,0.00,0,0,0,2635,1955,2295,0.00,0.00,0,0,2638,2466,2123,1951,1608,2552,2037,21,340,500,1370,5,1,4200000,96,-1.59,0.78,12,0.00,-1445.00,2944.00,3835,20230925,-40.16,1636,20240503,40.28,3350,-31.49,20240124,1636,40.28,20240503,3835,-40.16,20230925,1636,40.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240719,120926,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,0,0,0.00,0,0,0,2635,1955,2295,0.00,0.00,0,0,2638,2466,2123,1951,1608,2552,2037,21,340,500,1370,5,1,4200000,96,-1.59,0.78,12,0.00,-1445.00,2944.00,3835,20230925,-40.16,1636,20240503,40.28,3350,-31.49,20240124,1636,40.28,20240503,3835,-40.16,20230925,1636,40.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240719,110935,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,0,0,0.00,0,0,0,2635,1955,2295,0.00,0.00,0,0,2638,2466,2123,1951,1608,2552,2037,21,340,500,1370,5,1,4200000,96,-1.59,0.78,12,0.00,-1445.00,2944.00,3835,20230925,-40.16,1636,20240503,40.28,3350,-31.49,20240124,1636,40.28,20240503,3835,-40.16,20230925,1636,40.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240719,100903,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,0,0,0.00,0,0,0,2635,1955,2295,0.00,0.00,0,0,2638,2466,2123,1951,1608,2552,2037,21,340,500,1370,5,1,4200000,96,-1.59,0.78,12,0.00,-1445.00,2944.00,3835,20230925,-40.16,1636,20240503,40.28,3350,-31.49,20240124,1636,40.28,20240503,3835,-40.16,20230925,1636,40.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240719,090939,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,0,0,0.00,0,0,0,2635,1955,2295,0.00,0.00,0,0,2638,2466,2123,1951,1608,2552,2037,21,340,500,1370,5,1,4200000,96,-1.59,0.78,12,0.00,-1445.00,2944.00,3835,20230925,-40.16,1636,20240503,40.28,3350,-31.49,20240124,1636,40.28,20240503,3835,-40.16,20230925,1636,40.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240718,160917,57,100.00,KONEX,,,N,N,N,N, ,N,2295,205,2,9.81,4075,2,0.00,1780,2295,1780,2400,1780,2090,2037.50,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,96,-1.59,0.78,12,0.00,-1445.00,2944.00,3835,20230925,-40.16,1636,20240503,40.28,3350,-31.49,20240124,1636,40.28,20240503,3835,-40.16,20230925,1636,40.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240718,150926,57,100.00,KONEX,,,N,N,N,N, ,N,2295,205,2,9.81,4075,2,0.00,1780,2295,1780,2400,1780,2090,2037.50,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,96,-1.59,0.78,12,0.00,-1445.00,2944.00,3835,20230925,-40.16,1636,20240503,40.28,3350,-31.49,20240124,1636,40.28,20240503,3835,-40.16,20230925,1636,40.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240718,140918,57,100.00,KONEX,,,N,N,N,N, ,N,2295,205,2,9.81,4075,2,0.00,1780,2295,1780,2400,1780,2090,2037.50,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,96,-1.59,0.78,12,0.00,-1445.00,2944.00,3835,20230925,-40.16,1636,20240503,40.28,3350,-31.49,20240124,1636,40.28,20240503,3835,-40.16,20230925,1636,40.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240718,130920,57,100.00,KONEX,,,N,N,N,N, ,N,2295,205,2,9.81,4075,2,0.00,1780,2295,1780,2400,1780,2090,2037.50,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,96,-1.59,0.78,12,0.00,-1445.00,2944.00,3835,20230925,-40.16,1636,20240503,40.28,3350,-31.49,20240124,1636,40.28,20240503,3835,-40.16,20230925,1636,40.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240718,120920,57,100.00,KONEX,,,N,N,N,N, ,N,2295,205,2,9.81,4075,2,0.00,1780,2295,1780,2400,1780,2090,2037.50,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,96,-1.59,0.78,12,0.00,-1445.00,2944.00,3835,20230925,-40.16,1636,20240503,40.28,3350,-31.49,20240124,1636,40.28,20240503,3835,-40.16,20230925,1636,40.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240718,110927,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240718,100928,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240718,090927,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240717,161006,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240717,151012,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240717,141008,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240717,131007,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240717,121009,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240717,111009,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240717,101009,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240717,090816,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240716,161010,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240716,151021,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240716,141017,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240716,131016,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240716,121014,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240716,111015,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240716,101016,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240716,091014,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240715,160958,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240715,151006,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240715,141004,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240715,131005,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240715,121004,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240715,111004,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240715,101003,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240715,091005,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3835,20230925,-45.50,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240712,160956,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240712,151003,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240712,141006,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240712,130959,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240712,121001,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240712,110959,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240712,101000,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240712,090957,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240711,160953,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240711,150959,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240711,141000,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240711,130958,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240711,120957,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240711,110953,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240711,100955,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240711,090953,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240710,160950,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2209,2149,2030,1970,1851,2179,2000,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240710,150953,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2209,2149,2030,1970,1851,2179,2000,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240710,140953,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2209,2149,2030,1970,1851,2179,2000,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240710,130953,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2209,2149,2030,1970,1851,2179,2000,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240710,120951,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2209,2149,2030,1970,1851,2179,2000,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240710,110952,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2209,2149,2030,1970,1851,2179,2000,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240710,100947,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2209,2149,2030,1970,1851,2179,2000,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240710,090953,57,100.00,KONEX,,,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2400,1780,2090,0.00,0.00,0,0,2209,2149,2030,1970,1851,2179,2000,21,310,500,1250,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240709,160947,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-90,5,-4.13,347982,182,4.35,1912,2090,1911,2505,1855,2180,1911.99,0.00,0,0,2526,2352,2151,1977,1776,2440,2065,21,325,500,1300,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240709,150951,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-90,5,-4.13,347982,182,4.35,1912,2090,1911,2505,1855,2180,1911.99,0.00,0,0,2526,2352,2151,1977,1776,2440,2065,21,325,500,1300,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240709,140952,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-90,5,-4.13,347982,182,4.35,1912,2090,1911,2505,1855,2180,1911.99,0.00,0,0,2526,2352,2151,1977,1776,2440,2065,21,325,500,1300,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240709,130954,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-90,5,-4.13,347982,182,4.35,1912,2090,1911,2505,1855,2180,1911.99,0.00,0,0,2526,2352,2151,1977,1776,2440,2065,21,325,500,1300,5,1,4200000,88,-1.45,0.71,12,0.00,-1445.00,2944.00,3925,20230706,-46.75,1636,20240503,27.75,3350,-37.61,20240124,1636,27.75,20240503,3835,-45.50,20230925,1636,27.75,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240709,120955,57,100.00,KONEX,,,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2505,1855,2180,0.00,0.00,0,0,2526,2352,2151,1977,1776,2440,2065,21,325,500,1300,5,1,4200000,92,-1.51,0.74,12,0.00,-1445.00,2944.00,3925,20230706,-44.46,1636,20240503,33.25,3350,-34.93,20240124,1636,33.25,20240503,3835,-43.16,20230925,1636,33.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240709,110956,57,100.00,KONEX,,,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2505,1855,2180,0.00,0.00,0,0,2526,2352,2151,1977,1776,2440,2065,21,325,500,1300,5,1,4200000,92,-1.51,0.74,12,0.00,-1445.00,2944.00,3925,20230706,-44.46,1636,20240503,33.25,3350,-34.93,20240124,1636,33.25,20240503,3835,-43.16,20230925,1636,33.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240709,100952,57,100.00,KONEX,,,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2505,1855,2180,0.00,0.00,0,0,2526,2352,2151,1977,1776,2440,2065,21,325,500,1300,5,1,4200000,92,-1.51,0.74,12,0.00,-1445.00,2944.00,3925,20230706,-44.46,1636,20240503,33.25,3350,-34.93,20240124,1636,33.25,20240503,3835,-43.16,20230925,1636,33.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240709,090949,57,100.00,KONEX,,,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2505,1855,2180,0.00,0.00,0,0,2526,2352,2151,1977,1776,2440,2065,21,325,500,1300,5,1,4200000,92,-1.51,0.74,12,0.00,-1445.00,2944.00,3925,20230706,-44.46,1636,20240503,33.25,3350,-34.93,20240124,1636,33.25,20240503,3835,-43.16,20230925,1636,33.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240708,160943,57,100.00,KONEX,,,N,N,N,N, ,N,2180,-95,5,-4.18,8965935,4187,0.00,1951,2325,1950,2615,1935,2275,2141.37,0.00,0,0,2275,2275,2275,2275,2275,2275,2275,21,340,500,1360,5,1,4200000,92,-1.51,0.74,12,0.10,-1445.00,2944.00,3925,20230706,-44.46,1636,20240503,33.25,3350,-34.93,20240124,1636,33.25,20240503,3835,-43.16,20230925,1636,33.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240708,150945,57,100.00,KONEX,,,N,N,N,N, ,N,2180,-95,5,-4.18,8965935,4187,0.00,1951,2325,1950,2615,1935,2275,2141.37,0.00,0,0,2275,2275,2275,2275,2275,2275,2275,21,340,500,1360,5,1,4200000,92,-1.51,0.74,12,0.10,-1445.00,2944.00,3925,20230706,-44.46,1636,20240503,33.25,3350,-34.93,20240124,1636,33.25,20240503,3835,-43.16,20230925,1636,33.25,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240708,140948,57,100.00,KONEX,,,N,N,N,N, ,N,2100,-175,5,-7.69,4844755,2186,0.00,1951,2325,1950,2615,1935,2275,2216.26,0.00,0,0,2275,2275,2275,2275,2275,2275,2275,21,340,500,1360,5,1,4200000,88,-1.45,0.71,12,0.05,-1445.00,2944.00,3925,20230706,-46.50,1636,20240503,28.36,3350,-37.31,20240124,1636,28.36,20240503,3835,-45.24,20230925,1636,28.36,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240708,130943,57,100.00,KONEX,,,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2615,1935,2275,0.00,0.00,0,0,2275,2275,2275,2275,2275,2275,2275,21,340,500,1360,5,1,4200000,96,-1.57,0.77,12,0.00,-1445.00,2944.00,3925,20230706,-42.04,1636,20240503,39.06,3350,-32.09,20240124,1636,39.06,20240503,3835,-40.68,20230925,1636,39.06,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240708,120945,57,100.00,KONEX,,,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2615,1935,2275,0.00,0.00,0,0,2275,2275,2275,2275,2275,2275,2275,21,340,500,1360,5,1,4200000,96,-1.57,0.77,12,0.00,-1445.00,2944.00,3925,20230706,-42.04,1636,20240503,39.06,3350,-32.09,20240124,1636,39.06,20240503,3835,-40.68,20230925,1636,39.06,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240708,110943,57,100.00,KONEX,,,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2615,1935,2275,0.00,0.00,0,0,2275,2275,2275,2275,2275,2275,2275,21,340,500,1360,5,1,4200000,96,-1.57,0.77,12,0.00,-1445.00,2944.00,3925,20230706,-42.04,1636,20240503,39.06,3350,-32.09,20240124,1636,39.06,20240503,3835,-40.68,20230925,1636,39.06,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240708,100943,57,100.00,KONEX,,,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2615,1935,2275,0.00,0.00,0,0,2275,2275,2275,2275,2275,2275,2275,21,340,500,1360,5,1,4200000,96,-1.57,0.77,12,0.00,-1445.00,2944.00,3925,20230706,-42.04,1636,20240503,39.06,3350,-32.09,20240124,1636,39.06,20240503,3835,-40.68,20230925,1636,39.06,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240708,090943,57,100.00,KONEX,,,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2615,1935,2275,0.00,0.00,0,0,2275,2275,2275,2275,2275,2275,2275,21,340,500,1360,5,1,4200000,96,-1.57,0.77,12,0.00,-1445.00,2944.00,3925,20230706,-42.04,1636,20240503,39.06,3350,-32.09,20240124,1636,39.06,20240503,3835,-40.68,20230925,1636,39.06,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240705,160938,57,100.00,KONEX,,,N,N,N,N, ,N,2275,-15,5,-0.66,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,21,340,500,1370,5,1,4200000,96,-1.57,0.77,12,0.00,-1445.00,2944.00,3925,20230706,-42.04,1636,20240503,39.06,3350,-32.09,20240124,1636,39.06,20240503,3925,-42.04,20230706,1636,39.06,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240705,150942,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,21,340,500,1370,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240705,140944,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,21,340,500,1370,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240705,130941,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,21,340,500,1370,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240705,120942,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,21,340,500,1370,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240705,110938,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,21,340,500,1370,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240705,100939,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,21,340,500,1370,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240705,090940,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,21,340,500,1370,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240704,160935,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-400,4,-14.87,2290,1,50.00,2290,2290,2290,3090,2290,2690,2290.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240704,150939,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-400,4,-14.87,2290,1,50.00,2290,2290,2290,3090,2290,2690,2290.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240704,140938,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-400,4,-14.87,2290,1,50.00,2290,2290,2290,3090,2290,2690,2290.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240704,130938,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-400,4,-14.87,2290,1,50.00,2290,2290,2290,3090,2290,2690,2290.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240704,120938,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-400,4,-14.87,2290,1,50.00,2290,2290,2290,3090,2290,2690,2290.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240704,110936,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-400,4,-14.87,2290,1,50.00,2290,2290,2290,3090,2290,2690,2290.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240704,100936,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-400,4,-14.87,2290,1,50.00,2290,2290,2290,3090,2290,2690,2290.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240704,090938,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-400,4,-14.87,2290,1,50.00,2290,2290,2290,3090,2290,2690,2290.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,21,400,500,1610,5,1,4200000,96,-1.58,0.78,12,0.00,-1445.00,2944.00,3925,20230706,-41.66,1636,20240503,39.98,3350,-31.64,20240124,1636,39.98,20240503,3925,-41.66,20230706,1636,39.98,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240703,160932,57,100.00,KONEX,,,N,N,N,N, ,N,2690,215,2,8.69,5380,2,200.00,2690,2690,2690,2845,2105,2475,2690.00,0.00,0,0,2475,2475,2475,2475,2475,2475,2475,21,370,500,1480,5,1,4200000,113,-1.86,0.91,12,0.00,-1445.00,2944.00,3925,20230706,-31.46,1636,20240503,64.43,3350,-19.70,20240124,1636,64.43,20240503,3925,-31.46,20230706,1636,64.43,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240703,150936,57,100.00,KONEX,,,N,N,N,N, ,N,2690,215,2,8.69,5380,2,200.00,2690,2690,2690,2845,2105,2475,2690.00,0.00,0,0,2475,2475,2475,2475,2475,2475,2475,21,370,500,1480,5,1,4200000,113,-1.86,0.91,12,0.00,-1445.00,2944.00,3925,20230706,-31.46,1636,20240503,64.43,3350,-19.70,20240124,1636,64.43,20240503,3925,-31.46,20230706,1636,64.43,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240703,140935,57,100.00,KONEX,,,N,N,N,N, ,N,2690,215,2,8.69,5380,2,200.00,2690,2690,2690,2845,2105,2475,2690.00,0.00,0,0,2475,2475,2475,2475,2475,2475,2475,21,370,500,1480,5,1,4200000,113,-1.86,0.91,12,0.00,-1445.00,2944.00,3925,20230706,-31.46,1636,20240503,64.43,3350,-19.70,20240124,1636,64.43,20240503,3925,-31.46,20230706,1636,64.43,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240703,130935,57,100.00,KONEX,,,N,N,N,N, ,N,2690,215,2,8.69,5380,2,200.00,2690,2690,2690,2845,2105,2475,2690.00,0.00,0,0,2475,2475,2475,2475,2475,2475,2475,21,370,500,1480,5,1,4200000,113,-1.86,0.91,12,0.00,-1445.00,2944.00,3925,20230706,-31.46,1636,20240503,64.43,3350,-19.70,20240124,1636,64.43,20240503,3925,-31.46,20230706,1636,64.43,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240703,120934,57,100.00,KONEX,,,N,N,N,N, ,N,2690,215,2,8.69,5380,2,200.00,2690,2690,2690,2845,2105,2475,2690.00,0.00,0,0,2475,2475,2475,2475,2475,2475,2475,21,370,500,1480,5,1,4200000,113,-1.86,0.91,12,0.00,-1445.00,2944.00,3925,20230706,-31.46,1636,20240503,64.43,3350,-19.70,20240124,1636,64.43,20240503,3925,-31.46,20230706,1636,64.43,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240703,110937,57,100.00,KONEX,,,N,N,N,N, ,N,2690,215,2,8.69,5380,2,200.00,2690,2690,2690,2845,2105,2475,2690.00,0.00,0,0,2475,2475,2475,2475,2475,2475,2475,21,370,500,1480,5,1,4200000,113,-1.86,0.91,12,0.00,-1445.00,2944.00,3925,20230706,-31.46,1636,20240503,64.43,3350,-19.70,20240124,1636,64.43,20240503,3925,-31.46,20230706,1636,64.43,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240703,100937,57,100.00,KONEX,,,N,N,N,N, ,N,2690,215,2,8.69,5380,2,200.00,2690,2690,2690,2845,2105,2475,2690.00,0.00,0,0,2475,2475,2475,2475,2475,2475,2475,21,370,500,1480,5,1,4200000,113,-1.86,0.91,12,0.00,-1445.00,2944.00,3925,20230706,-31.46,1636,20240503,64.43,3350,-19.70,20240124,1636,64.43,20240503,3925,-31.46,20230706,1636,64.43,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240703,090934,57,100.00,KONEX,,,N,N,N,N, ,N,2475,0,3,0.00,0,0,0.00,0,0,0,2845,2105,2475,0.00,0.00,0,0,2475,2475,2475,2475,2475,2475,2475,21,370,500,1480,5,1,4200000,104,-1.71,0.84,12,0.00,-1445.00,2944.00,3925,20230706,-36.94,1636,20240503,51.28,3350,-26.12,20240124,1636,51.28,20240503,3925,-36.94,20230706,1636,51.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240702,160931,57,100.00,KONEX,,,N,N,N,N, ,N,2475,140,2,6.00,2475,1,0.11,2475,2475,2475,2685,1985,2335,2475.00,0.00,0,0,2571,2452,2216,2097,1861,2512,2157,21,350,500,1400,5,1,4200000,104,-1.71,0.84,12,0.00,-1445.00,2944.00,3925,20230706,-36.94,1636,20240503,51.28,3350,-26.12,20240124,1636,51.28,20240503,3925,-36.94,20230706,1636,51.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240702,150932,57,100.00,KONEX,,,N,N,N,N, ,N,2475,140,2,6.00,2475,1,0.11,2475,2475,2475,2685,1985,2335,2475.00,0.00,0,0,2571,2452,2216,2097,1861,2512,2157,21,350,500,1400,5,1,4200000,104,-1.71,0.84,12,0.00,-1445.00,2944.00,3925,20230706,-36.94,1636,20240503,51.28,3350,-26.12,20240124,1636,51.28,20240503,3925,-36.94,20230706,1636,51.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240702,140933,57,100.00,KONEX,,,N,N,N,N, ,N,2475,140,2,6.00,2475,1,0.11,2475,2475,2475,2685,1985,2335,2475.00,0.00,0,0,2571,2452,2216,2097,1861,2512,2157,21,350,500,1400,5,1,4200000,104,-1.71,0.84,12,0.00,-1445.00,2944.00,3925,20230706,-36.94,1636,20240503,51.28,3350,-26.12,20240124,1636,51.28,20240503,3925,-36.94,20230706,1636,51.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240702,130933,57,100.00,KONEX,,,N,N,N,N, ,N,2475,140,2,6.00,2475,1,0.11,2475,2475,2475,2685,1985,2335,2475.00,0.00,0,0,2571,2452,2216,2097,1861,2512,2157,21,350,500,1400,5,1,4200000,104,-1.71,0.84,12,0.00,-1445.00,2944.00,3925,20230706,-36.94,1636,20240503,51.28,3350,-26.12,20240124,1636,51.28,20240503,3925,-36.94,20230706,1636,51.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240702,120934,57,100.00,KONEX,,,N,N,N,N, ,N,2475,140,2,6.00,2475,1,0.11,2475,2475,2475,2685,1985,2335,2475.00,0.00,0,0,2571,2452,2216,2097,1861,2512,2157,21,350,500,1400,5,1,4200000,104,-1.71,0.84,12,0.00,-1445.00,2944.00,3925,20230706,-36.94,1636,20240503,51.28,3350,-26.12,20240124,1636,51.28,20240503,3925,-36.94,20230706,1636,51.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240702,110933,57,100.00,KONEX,,,N,N,N,N, ,N,2475,140,2,6.00,2475,1,0.11,2475,2475,2475,2685,1985,2335,2475.00,0.00,0,0,2571,2452,2216,2097,1861,2512,2157,21,350,500,1400,5,1,4200000,104,-1.71,0.84,12,0.00,-1445.00,2944.00,3925,20230706,-36.94,1636,20240503,51.28,3350,-26.12,20240124,1636,51.28,20240503,3925,-36.94,20230706,1636,51.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240702,100932,57,100.00,KONEX,,,N,N,N,N, ,N,2475,140,2,6.00,2475,1,0.11,2475,2475,2475,2685,1985,2335,2475.00,0.00,0,0,2571,2452,2216,2097,1861,2512,2157,21,350,500,1400,5,1,4200000,104,-1.71,0.84,12,0.00,-1445.00,2944.00,3925,20230706,-36.94,1636,20240503,51.28,3350,-26.12,20240124,1636,51.28,20240503,3925,-36.94,20230706,1636,51.28,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240702,090933,57,100.00,KONEX,,,N,N,N,N, ,N,2335,0,3,0.00,0,0,0.00,0,0,0,2685,1985,2335,0.00,0.00,0,0,2571,2452,2216,2097,1861,2512,2157,21,350,500,1400,5,1,4200000,98,-1.62,0.79,12,0.00,-1445.00,2944.00,3925,20230706,-40.51,1636,20240503,42.73,3350,-30.30,20240124,1636,42.73,20240503,3925,-40.51,20230706,1636,42.73,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240701,160929,57,100.00,KONEX,,,N,N,N,N, ,N,2335,10,2,0.43,1772455,895,0.00,1980,2335,1980,2670,1980,2325,1980.40,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,21,345,500,1390,5,1,4200000,98,-1.62,0.79,12,0.02,-1445.00,2944.00,3925,20230706,-40.51,1636,20240503,42.73,3350,-30.30,20240124,1636,42.73,20240503,3925,-40.51,20230706,1636,42.73,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240701,150932,57,100.00,KONEX,,,N,N,N,N, ,N,2335,10,2,0.43,1772455,895,0.00,1980,2335,1980,2670,1980,2325,1980.40,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,21,345,500,1390,5,1,4200000,98,-1.62,0.79,12,0.02,-1445.00,2944.00,3925,20230706,-40.51,1636,20240503,42.73,3350,-30.30,20240124,1636,42.73,20240503,3925,-40.51,20230706,1636,42.73,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240701,140930,57,100.00,KONEX,,,N,N,N,N, ,N,2335,10,2,0.43,1772455,895,0.00,1980,2335,1980,2670,1980,2325,1980.40,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,21,345,500,1390,5,1,4200000,98,-1.62,0.79,12,0.02,-1445.00,2944.00,3925,20230706,-40.51,1636,20240503,42.73,3350,-30.30,20240124,1636,42.73,20240503,3925,-40.51,20230706,1636,42.73,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240701,130930,57,100.00,KONEX,,,N,N,N,N, ,N,2335,10,2,0.43,1772455,895,0.00,1980,2335,1980,2670,1980,2325,1980.40,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,21,345,500,1390,5,1,4200000,98,-1.62,0.79,12,0.02,-1445.00,2944.00,3925,20230706,-40.51,1636,20240503,42.73,3350,-30.30,20240124,1636,42.73,20240503,3925,-40.51,20230706,1636,42.73,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240701,120931,57,100.00,KONEX,,,N,N,N,N, ,N,2335,10,2,0.43,1772455,895,0.00,1980,2335,1980,2670,1980,2325,1980.40,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,21,345,500,1390,5,1,4200000,98,-1.62,0.79,12,0.02,-1445.00,2944.00,3925,20230706,-40.51,1636,20240503,42.73,3350,-30.30,20240124,1636,42.73,20240503,3925,-40.51,20230706,1636,42.73,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240701,110928,57,100.00,KONEX,,,N,N,N,N, ,N,2335,10,2,0.43,1772455,895,0.00,1980,2335,1980,2670,1980,2325,1980.40,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,21,345,500,1390,5,1,4200000,98,-1.62,0.79,12,0.02,-1445.00,2944.00,3925,20230706,-40.51,1636,20240503,42.73,3350,-30.30,20240124,1636,42.73,20240503,3925,-40.51,20230706,1636,42.73,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240701,100927,57,100.00,KONEX,,,N,N,N,N, ,N,2335,10,2,0.43,1772455,895,0.00,1980,2335,1980,2670,1980,2325,1980.40,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,21,345,500,1390,5,1,4200000,98,-1.62,0.79,12,0.02,-1445.00,2944.00,3925,20230706,-40.51,1636,20240503,42.73,3350,-30.30,20240124,1636,42.73,20240503,3925,-40.51,20230706,1636,42.73,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20240701,090925,57,100.00,KONEX,,,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,2670,1980,2325,0.00,0.00,0,0,2325,2325,2325,2325,2325,2325,2325,21,345,500,1390,5,1,4200000,98,-1.61,0.79,12,0.00,-1445.00,2944.00,3925,20230706,-40.76,1636,20240503,42.11,3350,-30.60,20240124,1636,42.11,20240503,3925,-40.76,20230706,1636,42.11,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N