KissMeData/346010/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
20240731,161214,57,100.00,KONEX,,,N,N,N,N, ,N,2800,100,2,3.70,28000,10,50.00,2800,2800,2800,3105,2295,2700,2800.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,24,405,500,1620,5,1,4860062,136,-4.26,121.74,12,0.00,-657.00,23.00,17250,20231102,-83.77,2000,20240722,40.00,10610,-73.61,20240118,2000,40.00,20240722,17250,-83.77,20231102,2000,40.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240731,151232,57,100.00,KONEX,,,N,N,N,N, ,N,2800,100,2,3.70,28000,10,50.00,2800,2800,2800,3105,2295,2700,2800.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,24,405,500,1620,5,1,4860062,136,-4.26,121.74,12,0.00,-657.00,23.00,17250,20231102,-83.77,2000,20240722,40.00,10610,-73.61,20240118,2000,40.00,20240722,17250,-83.77,20231102,2000,40.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240731,141232,57,100.00,KONEX,,,N,N,N,N, ,N,2800,100,2,3.70,28000,10,50.00,2800,2800,2800,3105,2295,2700,2800.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,24,405,500,1620,5,1,4860062,136,-4.26,121.74,12,0.00,-657.00,23.00,17250,20231102,-83.77,2000,20240722,40.00,10610,-73.61,20240118,2000,40.00,20240722,17250,-83.77,20231102,2000,40.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240731,131227,57,100.00,KONEX,,,N,N,N,N, ,N,2800,100,2,3.70,28000,10,50.00,2800,2800,2800,3105,2295,2700,2800.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,24,405,500,1620,5,1,4860062,136,-4.26,121.74,12,0.00,-657.00,23.00,17250,20231102,-83.77,2000,20240722,40.00,10610,-73.61,20240118,2000,40.00,20240722,17250,-83.77,20231102,2000,40.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240731,121226,57,100.00,KONEX,,,N,N,N,N, ,N,2800,100,2,3.70,28000,10,50.00,2800,2800,2800,3105,2295,2700,2800.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,24,405,500,1620,5,1,4860062,136,-4.26,121.74,12,0.00,-657.00,23.00,17250,20231102,-83.77,2000,20240722,40.00,10610,-73.61,20240118,2000,40.00,20240722,17250,-83.77,20231102,2000,40.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240731,111229,57,100.00,KONEX,,,N,N,N,N, ,N,2800,100,2,3.70,28000,10,50.00,2800,2800,2800,3105,2295,2700,2800.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,24,405,500,1620,5,1,4860062,136,-4.26,121.74,12,0.00,-657.00,23.00,17250,20231102,-83.77,2000,20240722,40.00,10610,-73.61,20240118,2000,40.00,20240722,17250,-83.77,20231102,2000,40.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240731,101226,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,24,405,500,1620,5,1,4860062,131,-4.11,117.39,12,0.00,-657.00,23.00,17250,20231102,-84.35,2000,20240722,35.00,10610,-74.55,20240118,2000,35.00,20240722,17250,-84.35,20231102,2000,35.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240731,091224,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2833,2766,2733,2666,2633,2750,2650,24,405,500,1620,5,1,4860062,131,-4.11,117.39,12,0.00,-657.00,23.00,17250,20231102,-84.35,2000,20240722,35.00,10610,-74.55,20240118,2000,35.00,20240722,17250,-84.35,20231102,2000,35.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240730,161154,57,100.00,KONEX,,,N,N,N,N, ,N,2700,100,2,3.85,55000,20,181.82,2800,2800,2700,2990,2210,2600,2750.00,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,24,390,500,1560,5,1,4860062,131,-4.11,117.39,12,0.00,-657.00,23.00,17250,20231102,-84.35,2000,20240722,35.00,10610,-74.55,20240118,2000,35.00,20240722,17250,-84.35,20231102,2000,35.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240730,151219,57,100.00,KONEX,,,N,N,N,N, ,N,2700,100,2,3.85,55000,20,181.82,2800,2800,2700,2990,2210,2600,2750.00,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,24,390,500,1560,5,1,4860062,131,-4.11,117.39,12,0.00,-657.00,23.00,17250,20231102,-84.35,2000,20240722,35.00,10610,-74.55,20240118,2000,35.00,20240722,17250,-84.35,20231102,2000,35.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240730,141203,57,100.00,KONEX,,,N,N,N,N, ,N,2700,100,2,3.85,55000,20,181.82,2800,2800,2700,2990,2210,2600,2750.00,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,24,390,500,1560,5,1,4860062,131,-4.11,117.39,12,0.00,-657.00,23.00,17250,20231102,-84.35,2000,20240722,35.00,10610,-74.55,20240118,2000,35.00,20240722,17250,-84.35,20231102,2000,35.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240730,131209,57,100.00,KONEX,,,N,N,N,N, ,N,2700,100,2,3.85,55000,20,181.82,2800,2800,2700,2990,2210,2600,2750.00,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,24,390,500,1560,5,1,4860062,131,-4.11,117.39,12,0.00,-657.00,23.00,17250,20231102,-84.35,2000,20240722,35.00,10610,-74.55,20240118,2000,35.00,20240722,17250,-84.35,20231102,2000,35.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240730,121201,57,100.00,KONEX,,,N,N,N,N, ,N,2700,100,2,3.85,55000,20,181.82,2800,2800,2700,2990,2210,2600,2750.00,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,24,390,500,1560,5,1,4860062,131,-4.11,117.39,12,0.00,-657.00,23.00,17250,20231102,-84.35,2000,20240722,35.00,10610,-74.55,20240118,2000,35.00,20240722,17250,-84.35,20231102,2000,35.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240730,111210,57,100.00,KONEX,,,N,N,N,N, ,N,2700,100,2,3.85,30700,11,100.00,2800,2800,2700,2990,2210,2600,2790.91,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,24,390,500,1560,5,1,4860062,131,-4.11,117.39,12,0.00,-657.00,23.00,17250,20231102,-84.35,2000,20240722,35.00,10610,-74.55,20240118,2000,35.00,20240722,17250,-84.35,20231102,2000,35.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240730,101218,57,100.00,KONEX,,,N,N,N,N, ,N,2800,200,2,7.69,28000,10,90.91,2800,2800,2800,2990,2210,2600,2800.00,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,24,390,500,1560,5,1,4860062,136,-4.26,121.74,12,0.00,-657.00,23.00,17250,20231102,-83.77,2000,20240722,40.00,10610,-73.61,20240118,2000,40.00,20240722,17250,-83.77,20231102,2000,40.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240730,091221,57,100.00,KONEX,,,N,N,N,N, ,N,2800,200,2,7.69,28000,10,90.91,2800,2800,2800,2990,2210,2600,2800.00,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,24,390,500,1560,5,1,4860062,136,-4.26,121.74,12,0.00,-657.00,23.00,17250,20231102,-83.77,2000,20240722,40.00,10610,-73.61,20240118,2000,40.00,20240722,17250,-83.77,20231102,2000,40.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240729,161154,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,29600,11,110.00,2700,2700,2600,2990,2210,2600,2690.91,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,24,390,500,1560,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240729,151210,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,29600,11,110.00,2700,2700,2600,2990,2210,2600,2690.91,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,24,390,500,1560,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240729,141218,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,29600,11,110.00,2700,2700,2600,2990,2210,2600,2690.91,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,24,390,500,1560,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240729,131215,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,29600,11,110.00,2700,2700,2600,2990,2210,2600,2690.91,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,24,390,500,1560,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240729,121216,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,29600,11,110.00,2700,2700,2600,2990,2210,2600,2690.91,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,24,390,500,1560,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240729,111202,57,100.00,KONEX,,,N,N,N,N, ,N,2700,100,2,3.85,27000,10,100.00,2700,2700,2700,2990,2210,2600,2700.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,24,390,500,1560,5,1,4860062,131,-4.11,117.39,12,0.00,-657.00,23.00,17250,20231102,-84.35,2000,20240722,35.00,10610,-74.55,20240118,2000,35.00,20240722,17250,-84.35,20231102,2000,35.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240729,101200,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,24,390,500,1560,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240729,091158,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,24,390,500,1560,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240726,161141,57,100.00,KONEX,,,N,N,N,N, ,N,2600,100,2,4.00,26000,10,100.00,2600,2600,2600,2875,2125,2500,2600.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1500,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240726,151153,57,100.00,KONEX,,,N,N,N,N, ,N,2600,100,2,4.00,26000,10,100.00,2600,2600,2600,2875,2125,2500,2600.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1500,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240726,141153,57,100.00,KONEX,,,N,N,N,N, ,N,2600,100,2,4.00,26000,10,100.00,2600,2600,2600,2875,2125,2500,2600.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1500,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240726,131154,57,100.00,KONEX,,,N,N,N,N, ,N,2600,100,2,4.00,26000,10,100.00,2600,2600,2600,2875,2125,2500,2600.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1500,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240726,121159,57,100.00,KONEX,,,N,N,N,N, ,N,2600,100,2,4.00,26000,10,100.00,2600,2600,2600,2875,2125,2500,2600.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1500,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240726,111158,57,100.00,KONEX,,,N,N,N,N, ,N,2600,100,2,4.00,26000,10,100.00,2600,2600,2600,2875,2125,2500,2600.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1500,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240726,101151,57,100.00,KONEX,,,N,N,N,N, ,N,2600,100,2,4.00,26000,10,100.00,2600,2600,2600,2875,2125,2500,2600.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1500,5,1,4860062,126,-3.96,113.04,12,0.00,-657.00,23.00,17250,20231102,-84.93,2000,20240722,30.00,10610,-75.49,20240118,2000,30.00,20240722,17250,-84.93,20231102,2000,30.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240726,091150,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,24,375,500,1500,5,1,4860062,122,-3.81,108.70,12,0.00,-657.00,23.00,17250,20231102,-85.51,2000,20240722,25.00,10610,-76.44,20240118,2000,25.00,20240722,17250,-85.51,20231102,2000,25.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240725,161148,57,100.00,KONEX,,,N,N,N,N, ,N,2500,100,2,4.17,25000,10,8.33,2500,2500,2500,2760,2040,2400,2500.00,0.00,0,0,2466,2432,2366,2332,2266,2450,2350,24,360,500,1440,5,1,4860062,122,-3.81,108.70,12,0.00,-657.00,23.00,17250,20231102,-85.51,2000,20240722,25.00,10610,-76.44,20240118,2000,25.00,20240722,17250,-85.51,20231102,2000,25.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240725,151202,57,100.00,KONEX,,,N,N,N,N, ,N,2500,100,2,4.17,25000,10,8.33,2500,2500,2500,2760,2040,2400,2500.00,0.00,0,0,2466,2432,2366,2332,2266,2450,2350,24,360,500,1440,5,1,4860062,122,-3.81,108.70,12,0.00,-657.00,23.00,17250,20231102,-85.51,2000,20240722,25.00,10610,-76.44,20240118,2000,25.00,20240722,17250,-85.51,20231102,2000,25.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240725,141157,57,100.00,KONEX,,,N,N,N,N, ,N,2500,100,2,4.17,25000,10,8.33,2500,2500,2500,2760,2040,2400,2500.00,0.00,0,0,2466,2432,2366,2332,2266,2450,2350,24,360,500,1440,5,1,4860062,122,-3.81,108.70,12,0.00,-657.00,23.00,17250,20231102,-85.51,2000,20240722,25.00,10610,-76.44,20240118,2000,25.00,20240722,17250,-85.51,20231102,2000,25.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240725,131150,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2466,2432,2366,2332,2266,2450,2350,24,360,500,1440,5,1,4860062,117,-3.65,104.35,12,0.00,-657.00,23.00,17250,20231102,-86.09,2000,20240722,20.00,10610,-77.38,20240118,2000,20.00,20240722,17250,-86.09,20231102,2000,20.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240725,121155,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2466,2432,2366,2332,2266,2450,2350,24,360,500,1440,5,1,4860062,117,-3.65,104.35,12,0.00,-657.00,23.00,17250,20231102,-86.09,2000,20240722,20.00,10610,-77.38,20240118,2000,20.00,20240722,17250,-86.09,20231102,2000,20.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240725,111154,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2466,2432,2366,2332,2266,2450,2350,24,360,500,1440,5,1,4860062,117,-3.65,104.35,12,0.00,-657.00,23.00,17250,20231102,-86.09,2000,20240722,20.00,10610,-77.38,20240118,2000,20.00,20240722,17250,-86.09,20231102,2000,20.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240725,101146,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2466,2432,2366,2332,2266,2450,2350,24,360,500,1440,5,1,4860062,117,-3.65,104.35,12,0.00,-657.00,23.00,17250,20231102,-86.09,2000,20240722,20.00,10610,-77.38,20240118,2000,20.00,20240722,17250,-86.09,20231102,2000,20.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240725,091142,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2466,2432,2366,2332,2266,2450,2350,24,360,500,1440,5,1,4860062,117,-3.65,104.35,12,0.00,-657.00,23.00,17250,20231102,-86.09,2000,20240722,20.00,10610,-77.38,20240118,2000,20.00,20240722,17250,-86.09,20231102,2000,20.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240724,161140,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,287000,120,25.86,2300,2400,2300,2415,1785,2100,2391.67,0.00,0,0,2233,2166,2133,2066,2033,2150,2050,24,315,500,1260,5,1,4860062,117,-3.65,104.35,12,0.00,-657.00,23.00,17250,20231102,-86.09,2000,20240722,20.00,10610,-77.38,20240118,2000,20.00,20240722,17250,-86.09,20231102,2000,20.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240724,151157,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,287000,120,25.86,2300,2400,2300,2415,1785,2100,2391.67,0.00,0,0,2233,2166,2133,2066,2033,2150,2050,24,315,500,1260,5,1,4860062,117,-3.65,104.35,12,0.00,-657.00,23.00,17250,20231102,-86.09,2000,20240722,20.00,10610,-77.38,20240118,2000,20.00,20240722,17250,-86.09,20231102,2000,20.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240724,141151,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2233,2166,2133,2066,2033,2150,2050,24,315,500,1260,5,1,4860062,102,-3.20,91.30,12,0.00,-657.00,23.00,17250,20231102,-87.83,2000,20240722,5.00,10610,-80.21,20240118,2000,5.00,20240722,17250,-87.83,20231102,2000,5.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240724,131157,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2233,2166,2133,2066,2033,2150,2050,24,315,500,1260,5,1,4860062,102,-3.20,91.30,12,0.00,-657.00,23.00,17250,20231102,-87.83,2000,20240722,5.00,10610,-80.21,20240118,2000,5.00,20240722,17250,-87.83,20231102,2000,5.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240724,121155,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2233,2166,2133,2066,2033,2150,2050,24,315,500,1260,5,1,4860062,102,-3.20,91.30,12,0.00,-657.00,23.00,17250,20231102,-87.83,2000,20240722,5.00,10610,-80.21,20240118,2000,5.00,20240722,17250,-87.83,20231102,2000,5.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240724,111153,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2233,2166,2133,2066,2033,2150,2050,24,315,500,1260,5,1,4860062,102,-3.20,91.30,12,0.00,-657.00,23.00,17250,20231102,-87.83,2000,20240722,5.00,10610,-80.21,20240118,2000,5.00,20240722,17250,-87.83,20231102,2000,5.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240724,101220,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2233,2166,2133,2066,2033,2150,2050,24,315,500,1260,5,1,4860062,102,-3.20,91.30,12,0.00,-657.00,23.00,17250,20231102,-87.83,2000,20240722,5.00,10610,-80.21,20240118,2000,5.00,20240722,17250,-87.83,20231102,2000,5.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240724,091142,57,100.00,KONEX,,,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2415,1785,2100,0.00,0.00,0,0,2233,2166,2133,2066,2033,2150,2050,24,315,500,1260,5,1,4860062,102,-3.20,91.30,12,0.00,-657.00,23.00,17250,20231102,-87.83,2000,20240722,5.00,10610,-80.21,20240118,2000,5.00,20240722,17250,-87.83,20231102,2000,5.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240723,161133,57,100.00,KONEX,,,N,N,N,N, ,N,2100,100,2,5.00,1019700,464,140.61,2100,2200,2100,2300,1700,2000,2197.63,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,24,300,500,1200,5,1,4860062,102,-3.20,91.30,12,0.01,-657.00,23.00,17250,20231102,-87.83,2000,20240722,5.00,10610,-80.21,20240118,2000,5.00,20240722,17250,-87.83,20231102,2000,5.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240723,151203,57,100.00,KONEX,,,N,N,N,N, ,N,2100,100,2,5.00,1019700,464,140.61,2100,2200,2100,2300,1700,2000,2197.63,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,24,300,500,1200,5,1,4860062,102,-3.20,91.30,12,0.01,-657.00,23.00,17250,20231102,-87.83,2000,20240722,5.00,10610,-80.21,20240118,2000,5.00,20240722,17250,-87.83,20231102,2000,5.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240723,141137,57,100.00,KONEX,,,N,N,N,N, ,N,2200,200,2,10.00,1017600,463,140.30,2100,2200,2100,2300,1700,2000,2197.84,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,24,300,500,1200,5,1,4860062,107,-3.35,95.65,12,0.01,-657.00,23.00,17250,20231102,-87.25,2000,20240722,10.00,10610,-79.26,20240118,2000,10.00,20240722,17250,-87.25,20231102,2000,10.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240723,131133,57,100.00,KONEX,,,N,N,N,N, ,N,2200,200,2,10.00,1017600,463,140.30,2100,2200,2100,2300,1700,2000,2197.84,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,24,300,500,1200,5,1,4860062,107,-3.35,95.65,12,0.01,-657.00,23.00,17250,20231102,-87.25,2000,20240722,10.00,10610,-79.26,20240118,2000,10.00,20240722,17250,-87.25,20231102,2000,10.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240723,121142,57,100.00,KONEX,,,N,N,N,N, ,N,2200,200,2,10.00,1017600,463,140.30,2100,2200,2100,2300,1700,2000,2197.84,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,24,300,500,1200,5,1,4860062,107,-3.35,95.65,12,0.01,-657.00,23.00,17250,20231102,-87.25,2000,20240722,10.00,10610,-79.26,20240118,2000,10.00,20240722,17250,-87.25,20231102,2000,10.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240723,111140,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,24,300,500,1200,5,1,4860062,97,-3.04,86.96,12,0.00,-657.00,23.00,17250,20231102,-88.41,2000,20240722,0.00,10610,-81.15,20240118,2000,0.00,20240722,17250,-88.41,20231102,2000,0.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240723,101135,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,24,300,500,1200,5,1,4860062,97,-3.04,86.96,12,0.00,-657.00,23.00,17250,20231102,-88.41,2000,20240722,0.00,10610,-81.15,20240118,2000,0.00,20240722,17250,-88.41,20231102,2000,0.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240723,091148,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,24,300,500,1200,5,1,4860062,97,-3.04,86.96,12,0.00,-657.00,23.00,17250,20231102,-88.41,2000,20240722,0.00,10610,-81.15,20240118,2000,0.00,20240722,17250,-88.41,20231102,2000,0.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240722,161126,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,-100,5,-4.76,723000,330,92.18,2200,2200,2000,2415,1785,2100,2190.91,0.00,0,0,2506,2302,2201,1997,1896,2252,1947,24,315,500,1260,5,1,4860062,97,-3.04,86.96,12,0.01,-657.00,23.00,17250,20231102,-88.41,2000,20240722,0.00,10610,-81.15,20240118,2000,0.00,20240722,17250,-88.41,20231102,2000,0.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240722,151138,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,-100,5,-4.76,723000,330,92.18,2200,2200,2000,2415,1785,2100,2190.91,0.00,0,0,2506,2302,2201,1997,1896,2252,1947,24,315,500,1260,5,1,4860062,97,-3.04,86.96,12,0.01,-657.00,23.00,17250,20231102,-88.41,2000,20240722,0.00,10610,-81.15,20240118,2000,0.00,20240722,17250,-88.41,20231102,2000,0.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240722,141146,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,-100,5,-4.76,723000,330,92.18,2200,2200,2000,2415,1785,2100,2190.91,0.00,0,0,2506,2302,2201,1997,1896,2252,1947,24,315,500,1260,5,1,4860062,97,-3.04,86.96,12,0.01,-657.00,23.00,17250,20231102,-88.41,2000,20240722,0.00,10610,-81.15,20240118,2000,0.00,20240722,17250,-88.41,20231102,2000,0.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240722,131141,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,0,3,0.00,703000,320,89.39,2200,2200,2100,2415,1785,2100,2196.88,0.00,0,0,2506,2302,2201,1997,1896,2252,1947,24,315,500,1260,5,1,4860062,102,-3.20,91.30,12,0.01,-657.00,23.00,17250,20231102,-87.83,2100,20240722,0.00,10610,-80.21,20240118,2100,0.00,20240722,17250,-87.83,20231102,2100,0.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240722,121139,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,0,3,0.00,703000,320,89.39,2200,2200,2100,2415,1785,2100,2196.88,0.00,0,0,2506,2302,2201,1997,1896,2252,1947,24,315,500,1260,5,1,4860062,102,-3.20,91.30,12,0.01,-657.00,23.00,17250,20231102,-87.83,2100,20240722,0.00,10610,-80.21,20240118,2100,0.00,20240722,17250,-87.83,20231102,2100,0.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240722,111136,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,0,3,0.00,703000,320,89.39,2200,2200,2100,2415,1785,2100,2196.88,0.00,0,0,2506,2302,2201,1997,1896,2252,1947,24,315,500,1260,5,1,4860062,102,-3.20,91.30,12,0.01,-657.00,23.00,17250,20231102,-87.83,2100,20240722,0.00,10610,-80.21,20240118,2100,0.00,20240722,17250,-87.83,20231102,2100,0.00,20240722,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240722,101136,57,100.00,KONEX,,,N,N,N,N, ,N,2200,100,2,4.76,682000,310,86.59,2200,2200,2200,2415,1785,2100,2200.00,0.00,0,0,2506,2302,2201,1997,1896,2252,1947,24,315,500,1260,5,1,4860062,107,-3.35,95.65,12,0.01,-657.00,23.00,17250,20231102,-87.25,2100,20240719,4.76,10610,-79.26,20240118,2100,4.76,20240719,17250,-87.25,20231102,2100,4.76,20240719,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240722,091140,57,100.00,KONEX,,,N,N,N,N, ,N,2200,100,2,4.76,2200,1,0.28,2200,2200,2200,2415,1785,2100,2200.00,0.00,0,0,2506,2302,2201,1997,1896,2252,1947,24,315,500,1260,5,1,4860062,107,-3.35,95.65,12,0.00,-657.00,23.00,17250,20231102,-87.25,2100,20240719,4.76,10610,-79.26,20240118,2100,4.76,20240719,17250,-87.25,20231102,2100,4.76,20240719,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240719,161108,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,-365,4,-14.81,775745,358,411.49,2405,2405,2100,2830,2100,2465,2166.89,0.00,0,0,3045,2755,2610,2320,2175,2682,2247,24,365,500,1470,5,1,4860062,102,-3.20,91.30,12,0.01,-657.00,23.00,17250,20231102,-87.83,2100,20240719,0.00,10610,-80.21,20240118,2100,0.00,20240719,17250,-87.83,20231102,2100,0.00,20240719,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240719,151120,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,-365,4,-14.81,775745,358,411.49,2405,2405,2100,2830,2100,2465,2166.89,0.00,0,0,3045,2755,2610,2320,2175,2682,2247,24,365,500,1470,5,1,4860062,102,-3.20,91.30,12,0.01,-657.00,23.00,17250,20231102,-87.83,2100,20240719,0.00,10610,-80.21,20240118,2100,0.00,20240719,17250,-87.83,20231102,2100,0.00,20240719,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240719,141122,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,-365,4,-14.81,775745,358,411.49,2405,2405,2100,2830,2100,2465,2166.89,0.00,0,0,3045,2755,2610,2320,2175,2682,2247,24,365,500,1470,5,1,4860062,102,-3.20,91.30,12,0.01,-657.00,23.00,17250,20231102,-87.83,2100,20240719,0.00,10610,-80.21,20240118,2100,0.00,20240719,17250,-87.83,20231102,2100,0.00,20240719,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240719,131113,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2100,-365,4,-14.81,775745,358,411.49,2405,2405,2100,2830,2100,2465,2166.89,0.00,0,0,3045,2755,2610,2320,2175,2682,2247,24,365,500,1470,5,1,4860062,102,-3.20,91.30,12,0.01,-657.00,23.00,17250,20231102,-87.83,2100,20240719,0.00,10610,-80.21,20240118,2100,0.00,20240719,17250,-87.83,20231102,2100,0.00,20240719,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240719,121111,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2150,-315,5,-12.78,438945,200,229.89,2405,2405,2150,2830,2100,2465,2194.72,0.00,0,0,3045,2755,2610,2320,2175,2682,2247,24,365,500,1470,5,1,4860062,104,-3.27,93.48,12,0.00,-657.00,23.00,17250,20231102,-87.54,2150,20240719,0.00,10610,-79.74,20240118,2150,0.00,20240719,17250,-87.54,20231102,2150,0.00,20240719,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240719,111123,57,100.00,KONEX,,,N,N,N,N, ,N,2465,0,3,0.00,0,0,0.00,0,0,0,2830,2100,2465,0.00,0.00,0,0,3045,2755,2610,2320,2175,2682,2247,24,365,500,1470,5,1,4860062,120,-3.75,107.17,12,0.00,-657.00,23.00,17250,20231102,-85.71,2200,20240422,12.05,10610,-76.77,20240118,2200,12.05,20240422,17250,-85.71,20231102,2200,12.05,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240719,101109,57,100.00,KONEX,,,N,N,N,N, ,N,2465,0,3,0.00,0,0,0.00,0,0,0,2830,2100,2465,0.00,0.00,0,0,3045,2755,2610,2320,2175,2682,2247,24,365,500,1470,5,1,4860062,120,-3.75,107.17,12,0.00,-657.00,23.00,17250,20231102,-85.71,2200,20240422,12.05,10610,-76.77,20240118,2200,12.05,20240422,17250,-85.71,20231102,2200,12.05,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240719,091125,57,100.00,KONEX,,,N,N,N,N, ,N,2465,0,3,0.00,0,0,0.00,0,0,0,2830,2100,2465,0.00,0.00,0,0,3045,2755,2610,2320,2175,2682,2247,24,365,500,1470,5,1,4860062,120,-3.75,107.17,12,0.00,-657.00,23.00,17250,20231102,-85.71,2200,20240422,12.05,10610,-76.77,20240118,2200,12.05,20240422,17250,-85.71,20231102,2200,12.05,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240718,161102,57,100.00,KONEX,,,N,N,N,N, ,N,2465,-435,4,-15.00,225865,87,669.23,2900,2900,2465,3335,2465,2900,2596.15,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,24,435,500,1740,5,1,4860062,120,-3.75,107.17,12,0.00,-657.00,23.00,17250,20231102,-85.71,2200,20240422,12.05,10610,-76.77,20240118,2200,12.05,20240422,17250,-85.71,20231102,2200,12.05,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240718,151112,57,100.00,KONEX,,,N,N,N,N, ,N,2465,-435,4,-15.00,225865,87,669.23,2900,2900,2465,3335,2465,2900,2596.15,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,24,435,500,1740,5,1,4860062,120,-3.75,107.17,12,0.00,-657.00,23.00,17250,20231102,-85.71,2200,20240422,12.05,10610,-76.77,20240118,2200,12.05,20240422,17250,-85.71,20231102,2200,12.05,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240718,141103,57,100.00,KONEX,,,N,N,N,N, ,N,2465,-435,4,-15.00,225865,87,669.23,2900,2900,2465,3335,2465,2900,2596.15,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,24,435,500,1740,5,1,4860062,120,-3.75,107.17,12,0.00,-657.00,23.00,17250,20231102,-85.71,2200,20240422,12.05,10610,-76.77,20240118,2200,12.05,20240422,17250,-85.71,20231102,2200,12.05,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240718,131104,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,17400,6,46.15,2900,2900,2900,3335,2465,2900,2900.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,24,435,500,1740,5,1,4860062,141,-4.41,126.09,12,0.00,-657.00,23.00,17250,20231102,-83.19,2200,20240422,31.82,10610,-72.67,20240118,2200,31.82,20240422,17250,-83.19,20231102,2200,31.82,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240718,121104,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,24,435,500,1740,5,1,4860062,141,-4.41,126.09,12,0.00,-657.00,23.00,17250,20231102,-83.19,2200,20240422,31.82,10610,-72.67,20240118,2200,31.82,20240422,17250,-83.19,20231102,2200,31.82,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240718,111112,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,24,435,500,1740,5,1,4860062,141,-4.41,126.09,12,0.00,-657.00,23.00,17250,20231102,-83.19,2200,20240422,31.82,10610,-72.67,20240118,2200,31.82,20240422,17250,-83.19,20231102,2200,31.82,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240718,101113,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,24,435,500,1740,5,1,4860062,141,-4.41,126.09,12,0.00,-657.00,23.00,17250,20231102,-83.19,2200,20240422,31.82,10610,-72.67,20240118,2200,31.82,20240422,17250,-83.19,20231102,2200,31.82,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240718,091115,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,0,0,0.00,0,0,0,3335,2465,2900,0.00,0.00,0,0,2900,2900,2900,2900,2900,2900,2900,24,435,500,1740,5,1,4860062,141,-4.41,126.09,12,0.00,-657.00,23.00,17250,20231102,-83.19,2200,20240422,31.82,10610,-72.67,20240118,2200,31.82,20240422,17250,-83.19,20231102,2200,31.82,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240717,161200,57,100.00,KONEX,,,N,N,N,N, ,N,2900,10,2,0.35,37700,13,2.75,2900,2900,2900,3320,2460,2890,2900.00,0.00,0,0,3836,3362,3126,2652,2416,3245,2535,24,430,500,1730,5,1,4860062,141,-4.41,126.09,12,0.00,-657.00,23.00,17250,20231102,-83.19,2200,20240422,31.82,10610,-72.67,20240118,2200,31.82,20240422,17250,-83.19,20231102,2200,31.82,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240717,151207,57,100.00,KONEX,,,N,N,N,N, ,N,2900,10,2,0.35,37700,13,2.75,2900,2900,2900,3320,2460,2890,2900.00,0.00,0,0,3836,3362,3126,2652,2416,3245,2535,24,430,500,1730,5,1,4860062,141,-4.41,126.09,12,0.00,-657.00,23.00,17250,20231102,-83.19,2200,20240422,31.82,10610,-72.67,20240118,2200,31.82,20240422,17250,-83.19,20231102,2200,31.82,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240717,141203,57,100.00,KONEX,,,N,N,N,N, ,N,2900,10,2,0.35,37700,13,2.75,2900,2900,2900,3320,2460,2890,2900.00,0.00,0,0,3836,3362,3126,2652,2416,3245,2535,24,430,500,1730,5,1,4860062,141,-4.41,126.09,12,0.00,-657.00,23.00,17250,20231102,-83.19,2200,20240422,31.82,10610,-72.67,20240118,2200,31.82,20240422,17250,-83.19,20231102,2200,31.82,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240717,131201,57,100.00,KONEX,,,N,N,N,N, ,N,2900,10,2,0.35,37700,13,2.75,2900,2900,2900,3320,2460,2890,2900.00,0.00,0,0,3836,3362,3126,2652,2416,3245,2535,24,430,500,1730,5,1,4860062,141,-4.41,126.09,12,0.00,-657.00,23.00,17250,20231102,-83.19,2200,20240422,31.82,10610,-72.67,20240118,2200,31.82,20240422,17250,-83.19,20231102,2200,31.82,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240717,121202,57,100.00,KONEX,,,N,N,N,N, ,N,2900,10,2,0.35,37700,13,2.75,2900,2900,2900,3320,2460,2890,2900.00,0.00,0,0,3836,3362,3126,2652,2416,3245,2535,24,430,500,1730,5,1,4860062,141,-4.41,126.09,12,0.00,-657.00,23.00,17250,20231102,-83.19,2200,20240422,31.82,10610,-72.67,20240118,2200,31.82,20240422,17250,-83.19,20231102,2200,31.82,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240717,111204,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,3836,3362,3126,2652,2416,3245,2535,24,430,500,1730,5,1,4860062,140,-4.40,125.65,12,0.00,-657.00,23.00,17250,20231102,-83.25,2200,20240422,31.36,10610,-72.76,20240118,2200,31.36,20240422,17250,-83.25,20231102,2200,31.36,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240717,101208,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,3836,3362,3126,2652,2416,3245,2535,24,430,500,1730,5,1,4860062,140,-4.40,125.65,12,0.00,-657.00,23.00,17250,20231102,-83.25,2200,20240422,31.36,10610,-72.76,20240118,2200,31.36,20240422,17250,-83.25,20231102,2200,31.36,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240717,090948,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,3836,3362,3126,2652,2416,3245,2535,24,430,500,1730,5,1,4860062,140,-4.40,125.65,12,0.00,-657.00,23.00,17250,20231102,-83.25,2200,20240422,31.36,10610,-72.76,20240118,2200,31.36,20240422,17250,-83.25,20231102,2200,31.36,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240716,161205,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-510,4,-15.00,1387140,472,3146.67,3600,3600,2890,3910,2890,3400,2938.86,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,140,-4.40,125.65,12,0.01,-657.00,23.00,17250,20231102,-83.25,2200,20240422,31.36,10610,-72.76,20240118,2200,31.36,20240422,17250,-83.25,20231102,2200,31.36,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240716,151218,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-510,4,-15.00,1387140,472,3146.67,3600,3600,2890,3910,2890,3400,2938.86,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,140,-4.40,125.65,12,0.01,-657.00,23.00,17250,20231102,-83.25,2200,20240422,31.36,10610,-72.76,20240118,2200,31.36,20240422,17250,-83.25,20231102,2200,31.36,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240716,141213,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-510,4,-15.00,1387140,472,3146.67,3600,3600,2890,3910,2890,3400,2938.86,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,140,-4.40,125.65,12,0.01,-657.00,23.00,17250,20231102,-83.25,2200,20240422,31.36,10610,-72.76,20240118,2200,31.36,20240422,17250,-83.25,20231102,2200,31.36,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240716,131214,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-510,4,-15.00,1387140,472,3146.67,3600,3600,2890,3910,2890,3400,2938.86,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,140,-4.40,125.65,12,0.01,-657.00,23.00,17250,20231102,-83.25,2200,20240422,31.36,10610,-72.76,20240118,2200,31.36,20240422,17250,-83.25,20231102,2200,31.36,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240716,121210,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-510,4,-15.00,1387140,472,3146.67,3600,3600,2890,3910,2890,3400,2938.86,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,140,-4.40,125.65,12,0.01,-657.00,23.00,17250,20231102,-83.25,2200,20240422,31.36,10610,-72.76,20240118,2200,31.36,20240422,17250,-83.25,20231102,2200,31.36,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240716,111213,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-500,5,-14.71,326500,105,700.00,3600,3600,2900,3910,2890,3400,3109.52,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,141,-4.41,126.09,12,0.00,-657.00,23.00,17250,20231102,-83.19,2200,20240422,31.82,10610,-72.67,20240118,2200,31.82,20240422,17250,-83.19,20231102,2200,31.82,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240716,101212,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,36000,10,66.67,3600,3600,3600,3910,2890,3400,3600.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240716,091211,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,36000,10,66.67,3600,3600,3600,3910,2890,3400,3600.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240715,161152,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,51000,15,0.00,3400,3400,3400,3910,2890,3400,3400.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240715,151200,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,51000,15,0.00,3400,3400,3400,3910,2890,3400,3400.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240715,141157,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240715,131200,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240715,121158,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240715,111158,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240715,101157,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240715,091159,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240712,161149,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240712,151156,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240712,141159,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240712,131153,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240712,121155,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240712,111151,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240712,101153,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240712,091150,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240711,161144,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2100,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240711,151152,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2100,5,1,4860062,170,-5.33,152.17,12,0.00,-657.00,23.00,17250,20231102,-79.71,2200,20240422,59.09,10610,-67.01,20240118,2200,59.09,20240422,17250,-79.71,20231102,2200,59.09,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240711,141153,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2100,5,1,4860062,170,-5.33,152.17,12,0.00,-657.00,23.00,17250,20231102,-79.71,2200,20240422,59.09,10610,-67.01,20240118,2200,59.09,20240422,17250,-79.71,20231102,2200,59.09,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240711,131150,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2100,5,1,4860062,170,-5.33,152.17,12,0.00,-657.00,23.00,17250,20231102,-79.71,2200,20240422,59.09,10610,-67.01,20240118,2200,59.09,20240422,17250,-79.71,20231102,2200,59.09,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240711,121148,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2100,5,1,4860062,170,-5.33,152.17,12,0.00,-657.00,23.00,17250,20231102,-79.71,2200,20240422,59.09,10610,-67.01,20240118,2200,59.09,20240422,17250,-79.71,20231102,2200,59.09,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240711,111146,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2100,5,1,4860062,170,-5.33,152.17,12,0.00,-657.00,23.00,17250,20231102,-79.71,2200,20240422,59.09,10610,-67.01,20240118,2200,59.09,20240422,17250,-79.71,20231102,2200,59.09,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240711,101148,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2100,5,1,4860062,170,-5.33,152.17,12,0.00,-657.00,23.00,17250,20231102,-79.71,2200,20240422,59.09,10610,-67.01,20240118,2200,59.09,20240422,17250,-79.71,20231102,2200,59.09,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240711,091145,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,24,525,500,2100,5,1,4860062,170,-5.33,152.17,12,0.00,-657.00,23.00,17250,20231102,-79.71,2200,20240422,59.09,10610,-67.01,20240118,2200,59.09,20240422,17250,-79.71,20231102,2200,59.09,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240710,161139,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-100,5,-2.78,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2160,5,1,4860062,170,-5.33,152.17,12,0.00,-657.00,23.00,17250,20231102,-79.71,2200,20240422,59.09,10610,-67.01,20240118,2200,59.09,20240422,17250,-79.71,20231102,2200,59.09,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240710,151145,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2160,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240710,141145,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2160,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240710,131144,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2160,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240710,121141,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2160,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240710,111143,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2160,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240710,101139,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2160,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240710,091144,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,0,0,0.00,0,0,0,4140,3060,3600,0.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,24,540,500,2160,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240709,161136,57,100.00,KONEX,,,N,N,N,N, ,N,3600,300,2,9.09,3600,1,100.00,3600,3600,3600,3795,2805,3300,3600.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,1980,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240709,151143,57,100.00,KONEX,,,N,N,N,N, ,N,3600,300,2,9.09,3600,1,100.00,3600,3600,3600,3795,2805,3300,3600.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,1980,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240709,141143,57,100.00,KONEX,,,N,N,N,N, ,N,3600,300,2,9.09,3600,1,100.00,3600,3600,3600,3795,2805,3300,3600.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,1980,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240709,131147,57,100.00,KONEX,,,N,N,N,N, ,N,3600,300,2,9.09,3600,1,100.00,3600,3600,3600,3795,2805,3300,3600.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,1980,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240709,121147,57,100.00,KONEX,,,N,N,N,N, ,N,3600,300,2,9.09,3600,1,100.00,3600,3600,3600,3795,2805,3300,3600.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,1980,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240709,111148,57,100.00,KONEX,,,N,N,N,N, ,N,3600,300,2,9.09,3600,1,100.00,3600,3600,3600,3795,2805,3300,3600.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,1980,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240709,101143,57,100.00,KONEX,,,N,N,N,N, ,N,3600,300,2,9.09,3600,1,100.00,3600,3600,3600,3795,2805,3300,3600.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,1980,5,1,4860062,175,-5.48,156.52,12,0.00,-657.00,23.00,17250,20231102,-79.13,2200,20240422,63.64,10610,-66.07,20240118,2200,63.64,20240422,17250,-79.13,20231102,2200,63.64,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240709,091140,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,1980,5,1,4860062,160,-5.02,143.48,12,0.00,-657.00,23.00,17250,20231102,-80.87,2200,20240422,50.00,10610,-68.90,20240118,2200,50.00,20240422,17250,-80.87,20231102,2200,50.00,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240708,161133,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-100,5,-2.94,3300,1,0.00,3300,3300,3300,3910,2890,3400,3300.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,160,-5.02,143.48,12,0.00,-657.00,23.00,17250,20231102,-80.87,2200,20240422,50.00,10610,-68.90,20240118,2200,50.00,20240422,17250,-80.87,20231102,2200,50.00,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240708,151135,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-100,5,-2.94,3300,1,0.00,3300,3300,3300,3910,2890,3400,3300.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,160,-5.02,143.48,12,0.00,-657.00,23.00,17250,20231102,-80.87,2200,20240422,50.00,10610,-68.90,20240118,2200,50.00,20240422,17250,-80.87,20231102,2200,50.00,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240708,141138,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-100,5,-2.94,3300,1,0.00,3300,3300,3300,3910,2890,3400,3300.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,160,-5.02,143.48,12,0.00,-657.00,23.00,17250,20231102,-80.87,2200,20240422,50.00,10610,-68.90,20240118,2200,50.00,20240422,17250,-80.87,20231102,2200,50.00,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240708,131133,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-100,5,-2.94,3300,1,0.00,3300,3300,3300,3910,2890,3400,3300.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,160,-5.02,143.48,12,0.00,-657.00,23.00,17250,20231102,-80.87,2200,20240422,50.00,10610,-68.90,20240118,2200,50.00,20240422,17250,-80.87,20231102,2200,50.00,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240708,121135,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-100,5,-2.94,3300,1,0.00,3300,3300,3300,3910,2890,3400,3300.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,160,-5.02,143.48,12,0.00,-657.00,23.00,17250,20231102,-80.87,2200,20240422,50.00,10610,-68.90,20240118,2200,50.00,20240422,17250,-80.87,20231102,2200,50.00,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240708,111133,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-100,5,-2.94,3300,1,0.00,3300,3300,3300,3910,2890,3400,3300.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,160,-5.02,143.48,12,0.00,-657.00,23.00,17250,20231102,-80.87,2200,20240422,50.00,10610,-68.90,20240118,2200,50.00,20240422,17250,-80.87,20231102,2200,50.00,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240708,101133,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240708,091132,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240705,161127,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3533,3466,3333,3266,3133,3500,3300,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240705,151130,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3533,3466,3333,3266,3133,3500,3300,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240705,141133,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3533,3466,3333,3266,3133,3500,3300,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240705,131130,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3533,3466,3333,3266,3133,3500,3300,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240705,121131,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3533,3466,3333,3266,3133,3500,3300,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240705,111127,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3533,3466,3333,3266,3133,3500,3300,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240705,101127,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3533,3466,3333,3266,3133,3500,3300,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240705,091129,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3533,3466,3333,3266,3133,3500,3300,24,510,500,2040,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240704,161123,57,100.00,KONEX,,,N,N,N,N, ,N,3400,300,2,9.68,439000,130,0.00,3200,3400,3200,3565,2635,3100,3376.92,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240704,151128,57,100.00,KONEX,,,N,N,N,N, ,N,3400,300,2,9.68,439000,130,0.00,3200,3400,3200,3565,2635,3100,3376.92,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240704,141126,57,100.00,KONEX,,,N,N,N,N, ,N,3400,300,2,9.68,439000,130,0.00,3200,3400,3200,3565,2635,3100,3376.92,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240704,131126,57,100.00,KONEX,,,N,N,N,N, ,N,3400,300,2,9.68,439000,130,0.00,3200,3400,3200,3565,2635,3100,3376.92,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240704,121126,57,100.00,KONEX,,,N,N,N,N, ,N,3400,300,2,9.68,439000,130,0.00,3200,3400,3200,3565,2635,3100,3376.92,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240704,111124,57,100.00,KONEX,,,N,N,N,N, ,N,3400,300,2,9.68,439000,130,0.00,3200,3400,3200,3565,2635,3100,3376.92,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,165,-5.18,147.83,12,0.00,-657.00,23.00,17250,20231102,-80.29,2200,20240422,54.55,10610,-67.95,20240118,2200,54.55,20240422,17250,-80.29,20231102,2200,54.55,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240704,101125,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240704,091127,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240703,161120,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240703,151124,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240703,141123,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240703,131123,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240703,121122,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240703,111125,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240703,101125,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240703,091121,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240702,161118,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240702,151120,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240702,141121,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240702,131120,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240702,121121,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240702,111120,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240702,101119,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240702,091121,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240701,161115,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240701,151118,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240701,141116,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240701,131116,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240701,121117,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240701,111113,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240701,101112,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20240701,091110,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,3565,2635,3100,0.00,0.00,0,0,3100,3100,3100,3100,3100,3100,3100,24,465,500,1860,5,1,4860062,151,-4.72,134.78,12,0.00,-657.00,23.00,17250,20231102,-82.03,2200,20240422,40.91,10610,-70.78,20240118,2200,40.91,20240422,17250,-82.03,20231102,2200,40.91,20240422,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N