KissMeData/448780/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
20240731,161331,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-55,5,-2.24,61075,26,520.00,2480,2480,2090,2815,2085,2450,2349.04,0.00,0,0,2496,2472,2461,2437,2426,2467,2432,13,365,500,1510,5,1,2677680,64,54.43,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.46,1900,20231130,26.05,2800,-14.46,20240531,1931,24.03,20240726,2800,-14.46,20240531,1900,26.05,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240731,151349,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-50,5,-2.04,32335,14,280.00,2480,2480,2090,2815,2085,2450,2309.64,0.00,0,0,2496,2472,2461,2437,2426,2467,2432,13,365,500,1510,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1900,20231130,26.32,2800,-14.29,20240531,1931,24.29,20240726,2800,-14.29,20240531,1900,26.32,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240731,141351,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-50,5,-2.04,32335,14,280.00,2480,2480,2090,2815,2085,2450,2309.64,0.00,0,0,2496,2472,2461,2437,2426,2467,2432,13,365,500,1510,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1900,20231130,26.32,2800,-14.29,20240531,1931,24.29,20240726,2800,-14.29,20240531,1900,26.32,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240731,131343,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-250,5,-10.20,13865,6,120.00,2480,2480,2200,2815,2085,2450,2310.83,0.00,0,0,2496,2472,2461,2437,2426,2467,2432,13,365,500,1510,5,1,2677680,59,50.00,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.43,1900,20231130,15.79,2800,-21.43,20240531,1931,13.93,20240726,2800,-21.43,20240531,1900,15.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240731,121345,57,100.00,KONEX,,,N,N,N,N, ,N,2455,5,2,0.20,4935,2,40.00,2480,2480,2455,2815,2085,2450,2467.50,0.00,0,0,2496,2472,2461,2437,2426,2467,2432,13,365,500,1510,5,1,2677680,66,55.80,0.78,12,0.00,44.00,3133.00,2800,20240531,-12.32,1900,20231130,29.21,2800,-12.32,20240531,1931,27.14,20240726,2800,-12.32,20240531,1900,29.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240731,111345,57,100.00,KONEX,,,N,N,N,N, ,N,2480,30,2,1.22,2480,1,20.00,2480,2480,2480,2815,2085,2450,2480.00,0.00,0,0,2496,2472,2461,2437,2426,2467,2432,13,365,500,1510,5,1,2677680,66,56.36,0.79,12,0.00,44.00,3133.00,2800,20240531,-11.43,1900,20231130,30.53,2800,-11.43,20240531,1931,28.43,20240726,2800,-11.43,20240531,1900,30.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240731,101342,57,100.00,KONEX,,,N,N,N,N, ,N,2480,30,2,1.22,2480,1,20.00,2480,2480,2480,2815,2085,2450,2480.00,0.00,0,0,2496,2472,2461,2437,2426,2467,2432,13,365,500,1510,5,1,2677680,66,56.36,0.79,12,0.00,44.00,3133.00,2800,20240531,-11.43,1900,20231130,30.53,2800,-11.43,20240531,1931,28.43,20240726,2800,-11.43,20240531,1900,30.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240731,091340,57,100.00,KONEX,,,N,N,N,N, ,N,2480,30,2,1.22,2480,1,20.00,2480,2480,2480,2815,2085,2450,2480.00,0.00,0,0,2496,2472,2461,2437,2426,2467,2432,13,365,500,1510,5,1,2677680,66,56.36,0.79,12,0.00,44.00,3133.00,2800,20240531,-11.43,1900,20231130,30.53,2800,-11.43,20240531,1931,28.43,20240726,2800,-11.43,20240531,1900,30.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240730,161307,57,100.00,KONEX,,,N,N,N,N, ,N,2450,50,2,2.08,12285,5,500.00,2485,2485,2450,2760,2040,2400,2457.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,13,360,500,1480,5,1,2677680,66,55.68,0.78,12,0.00,44.00,3133.00,2800,20240531,-12.50,1900,20231130,28.95,2800,-12.50,20240531,1931,26.88,20240726,2800,-12.50,20240531,1900,28.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240730,151337,57,100.00,KONEX,,,N,N,N,N, ,N,2485,85,2,3.54,2485,1,100.00,2485,2485,2485,2760,2040,2400,2485.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,13,360,500,1480,5,1,2677680,67,56.48,0.79,12,0.00,44.00,3133.00,2800,20240531,-11.25,1900,20231130,30.79,2800,-11.25,20240531,1931,28.69,20240726,2800,-11.25,20240531,1900,30.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240730,141317,57,100.00,KONEX,,,N,N,N,N, ,N,2485,85,2,3.54,2485,1,100.00,2485,2485,2485,2760,2040,2400,2485.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,13,360,500,1480,5,1,2677680,67,56.48,0.79,12,0.00,44.00,3133.00,2800,20240531,-11.25,1900,20231130,30.79,2800,-11.25,20240531,1931,28.69,20240726,2800,-11.25,20240531,1900,30.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240730,131323,57,100.00,KONEX,,,N,N,N,N, ,N,2485,85,2,3.54,2485,1,100.00,2485,2485,2485,2760,2040,2400,2485.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,13,360,500,1480,5,1,2677680,67,56.48,0.79,12,0.00,44.00,3133.00,2800,20240531,-11.25,1900,20231130,30.79,2800,-11.25,20240531,1931,28.69,20240726,2800,-11.25,20240531,1900,30.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240730,121315,57,100.00,KONEX,,,N,N,N,N, ,N,2485,85,2,3.54,2485,1,100.00,2485,2485,2485,2760,2040,2400,2485.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,13,360,500,1480,5,1,2677680,67,56.48,0.79,12,0.00,44.00,3133.00,2800,20240531,-11.25,1900,20231130,30.79,2800,-11.25,20240531,1931,28.69,20240726,2800,-11.25,20240531,1900,30.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240730,111324,57,100.00,KONEX,,,N,N,N,N, ,N,2485,85,2,3.54,2485,1,100.00,2485,2485,2485,2760,2040,2400,2485.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,13,360,500,1480,5,1,2677680,67,56.48,0.79,12,0.00,44.00,3133.00,2800,20240531,-11.25,1900,20231130,30.79,2800,-11.25,20240531,1931,28.69,20240726,2800,-11.25,20240531,1900,30.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240730,101332,57,100.00,KONEX,,,N,N,N,N, ,N,2485,85,2,3.54,2485,1,100.00,2485,2485,2485,2760,2040,2400,2485.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,13,360,500,1480,5,1,2677680,67,56.48,0.79,12,0.00,44.00,3133.00,2800,20240531,-11.25,1900,20231130,30.79,2800,-11.25,20240531,1931,28.69,20240726,2800,-11.25,20240531,1900,30.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240730,091341,57,100.00,KONEX,,,N,N,N,N, ,N,2485,85,2,3.54,2485,1,100.00,2485,2485,2485,2760,2040,2400,2485.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,13,360,500,1480,5,1,2677680,67,56.48,0.79,12,0.00,44.00,3133.00,2800,20240531,-11.25,1900,20231130,30.79,2800,-11.25,20240531,1931,28.69,20240726,2800,-11.25,20240531,1900,30.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240729,161305,57,100.00,KONEX,,,N,N,N,N, ,N,2400,135,2,5.96,2400,1,14.29,2400,2400,2400,2600,1930,2265,2400.00,0.00,0,0,2574,2419,2175,2020,1776,2297,1898,13,335,500,1400,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1900,20231130,26.32,2800,-14.29,20240531,1931,24.29,20240726,2800,-14.29,20240531,1900,26.32,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240729,151326,57,100.00,KONEX,,,N,N,N,N, ,N,2400,135,2,5.96,2400,1,14.29,2400,2400,2400,2600,1930,2265,2400.00,0.00,0,0,2574,2419,2175,2020,1776,2297,1898,13,335,500,1400,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1900,20231130,26.32,2800,-14.29,20240531,1931,24.29,20240726,2800,-14.29,20240531,1900,26.32,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240729,141333,57,100.00,KONEX,,,N,N,N,N, ,N,2400,135,2,5.96,2400,1,14.29,2400,2400,2400,2600,1930,2265,2400.00,0.00,0,0,2574,2419,2175,2020,1776,2297,1898,13,335,500,1400,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1900,20231130,26.32,2800,-14.29,20240531,1931,24.29,20240726,2800,-14.29,20240531,1900,26.32,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240729,131333,57,100.00,KONEX,,,N,N,N,N, ,N,2400,135,2,5.96,2400,1,14.29,2400,2400,2400,2600,1930,2265,2400.00,0.00,0,0,2574,2419,2175,2020,1776,2297,1898,13,335,500,1400,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1900,20231130,26.32,2800,-14.29,20240531,1931,24.29,20240726,2800,-14.29,20240531,1900,26.32,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240729,121332,57,100.00,KONEX,,,N,N,N,N, ,N,2400,135,2,5.96,2400,1,14.29,2400,2400,2400,2600,1930,2265,2400.00,0.00,0,0,2574,2419,2175,2020,1776,2297,1898,13,335,500,1400,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1900,20231130,26.32,2800,-14.29,20240531,1931,24.29,20240726,2800,-14.29,20240531,1900,26.32,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240729,111320,57,100.00,KONEX,,,N,N,N,N, ,N,2400,135,2,5.96,2400,1,14.29,2400,2400,2400,2600,1930,2265,2400.00,0.00,0,0,2574,2419,2175,2020,1776,2297,1898,13,335,500,1400,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1900,20231130,26.32,2800,-14.29,20240531,1931,24.29,20240726,2800,-14.29,20240531,1900,26.32,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240729,101315,57,100.00,KONEX,,,N,N,N,N, ,N,2400,135,2,5.96,2400,1,14.29,2400,2400,2400,2600,1930,2265,2400.00,0.00,0,0,2574,2419,2175,2020,1776,2297,1898,13,335,500,1400,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1900,20231130,26.32,2800,-14.29,20240531,1931,24.29,20240726,2800,-14.29,20240531,1900,26.32,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240729,091313,57,100.00,KONEX,,,N,N,N,N, ,N,2400,135,2,5.96,2400,1,14.29,2400,2400,2400,2600,1930,2265,2400.00,0.00,0,0,2574,2419,2175,2020,1776,2297,1898,13,335,500,1400,5,1,2677680,64,54.55,0.77,12,0.00,44.00,3133.00,2800,20240531,-14.29,1900,20231130,26.32,2800,-14.29,20240531,1931,24.29,20240726,2800,-14.29,20240531,1900,26.32,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240726,161255,57,100.00,KONEX,,,N,N,N,N, ,N,2265,125,2,5.84,15278,7,38.89,2330,2330,1931,2460,1820,2140,2182.57,0.00,0,0,2243,2191,2098,2046,1953,2217,2072,13,320,500,1320,5,1,2677680,61,51.48,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.11,1900,20231130,19.21,2800,-19.11,20240531,1931,17.30,20240726,2800,-19.11,20240531,1900,19.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240726,151306,57,100.00,KONEX,,,N,N,N,N, ,N,2290,150,2,7.01,8483,4,22.22,2330,2330,1931,2460,1820,2140,2120.75,0.00,0,0,2243,2191,2098,2046,1953,2217,2072,13,320,500,1320,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1900,20231130,20.53,2800,-18.21,20240531,1931,18.59,20240726,2800,-18.21,20240531,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240726,141305,57,100.00,KONEX,,,N,N,N,N, ,N,2290,150,2,7.01,8483,4,22.22,2330,2330,1931,2460,1820,2140,2120.75,0.00,0,0,2243,2191,2098,2046,1953,2217,2072,13,320,500,1320,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1900,20231130,20.53,2800,-18.21,20240531,1931,18.59,20240726,2800,-18.21,20240531,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240726,131308,57,100.00,KONEX,,,N,N,N,N, ,N,2290,150,2,7.01,8483,4,22.22,2330,2330,1931,2460,1820,2140,2120.75,0.00,0,0,2243,2191,2098,2046,1953,2217,2072,13,320,500,1320,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1900,20231130,20.53,2800,-18.21,20240531,1931,18.59,20240726,2800,-18.21,20240531,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240726,121313,57,100.00,KONEX,,,N,N,N,N, ,N,2330,190,2,8.88,2330,1,5.56,2330,2330,2330,2460,1820,2140,2330.00,0.00,0,0,2243,2191,2098,2046,1953,2217,2072,13,320,500,1320,5,1,2677680,62,52.95,0.74,12,0.00,44.00,3133.00,2800,20240531,-16.79,1900,20231130,22.63,2800,-16.79,20240531,1940,20.10,20240722,2800,-16.79,20240531,1900,22.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240726,111312,57,100.00,KONEX,,,N,N,N,N, ,N,2330,190,2,8.88,2330,1,5.56,2330,2330,2330,2460,1820,2140,2330.00,0.00,0,0,2243,2191,2098,2046,1953,2217,2072,13,320,500,1320,5,1,2677680,62,52.95,0.74,12,0.00,44.00,3133.00,2800,20240531,-16.79,1900,20231130,22.63,2800,-16.79,20240531,1940,20.10,20240722,2800,-16.79,20240531,1900,22.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240726,101303,57,100.00,KONEX,,,N,N,N,N, ,N,2330,190,2,8.88,2330,1,5.56,2330,2330,2330,2460,1820,2140,2330.00,0.00,0,0,2243,2191,2098,2046,1953,2217,2072,13,320,500,1320,5,1,2677680,62,52.95,0.74,12,0.00,44.00,3133.00,2800,20240531,-16.79,1900,20231130,22.63,2800,-16.79,20240531,1940,20.10,20240722,2800,-16.79,20240531,1900,22.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240726,091306,57,100.00,KONEX,,,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2460,1820,2140,0.00,0.00,0,0,2243,2191,2098,2046,1953,2217,2072,13,320,500,1320,5,1,2677680,57,48.64,0.68,12,0.00,44.00,3133.00,2800,20240531,-23.57,1900,20231130,12.63,2800,-23.57,20240531,1940,10.31,20240722,2800,-23.57,20240531,1900,12.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240725,161301,57,100.00,KONEX,,,N,N,N,N, ,N,2140,-5,5,-0.23,38160,18,3.19,2005,2150,2005,2465,1825,2145,2120.00,0.00,0,0,2221,2182,2106,2067,1991,2202,2087,13,320,500,1320,5,1,2677680,57,48.64,0.68,12,0.00,44.00,3133.00,2800,20240531,-23.57,1900,20231130,12.63,2800,-23.57,20240531,1940,10.31,20240722,2800,-23.57,20240531,1900,12.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240725,151315,57,100.00,KONEX,,,N,N,N,N, ,N,2145,0,3,0.00,14620,7,1.24,2005,2150,2005,2465,1825,2145,2088.57,0.00,0,0,2221,2182,2106,2067,1991,2202,2087,13,320,500,1320,5,1,2677680,57,48.75,0.68,12,0.00,44.00,3133.00,2800,20240531,-23.39,1900,20231130,12.89,2800,-23.39,20240531,1940,10.57,20240722,2800,-23.39,20240531,1900,12.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240725,141311,57,100.00,KONEX,,,N,N,N,N, ,N,2150,5,2,0.23,8455,4,0.71,2005,2150,2005,2465,1825,2145,2113.75,0.00,0,0,2221,2182,2106,2067,1991,2202,2087,13,320,500,1320,5,1,2677680,58,48.86,0.69,12,0.00,44.00,3133.00,2800,20240531,-23.21,1900,20231130,13.16,2800,-23.21,20240531,1940,10.82,20240722,2800,-23.21,20240531,1900,13.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240725,131303,57,100.00,KONEX,,,N,N,N,N, ,N,2150,5,2,0.23,8455,4,0.71,2005,2150,2005,2465,1825,2145,2113.75,0.00,0,0,2221,2182,2106,2067,1991,2202,2087,13,320,500,1320,5,1,2677680,58,48.86,0.69,12,0.00,44.00,3133.00,2800,20240531,-23.21,1900,20231130,13.16,2800,-23.21,20240531,1940,10.82,20240722,2800,-23.21,20240531,1900,13.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240725,121309,57,100.00,KONEX,,,N,N,N,N, ,N,2150,5,2,0.23,8455,4,0.71,2005,2150,2005,2465,1825,2145,2113.75,0.00,0,0,2221,2182,2106,2067,1991,2202,2087,13,320,500,1320,5,1,2677680,58,48.86,0.69,12,0.00,44.00,3133.00,2800,20240531,-23.21,1900,20231130,13.16,2800,-23.21,20240531,1940,10.82,20240722,2800,-23.21,20240531,1900,13.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240725,111308,57,100.00,KONEX,,,N,N,N,N, ,N,2150,5,2,0.23,8455,4,0.71,2005,2150,2005,2465,1825,2145,2113.75,0.00,0,0,2221,2182,2106,2067,1991,2202,2087,13,320,500,1320,5,1,2677680,58,48.86,0.69,12,0.00,44.00,3133.00,2800,20240531,-23.21,1900,20231130,13.16,2800,-23.21,20240531,1940,10.82,20240722,2800,-23.21,20240531,1900,13.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240725,101258,57,100.00,KONEX,,,N,N,N,N, ,N,2150,5,2,0.23,8455,4,0.71,2005,2150,2005,2465,1825,2145,2113.75,0.00,0,0,2221,2182,2106,2067,1991,2202,2087,13,320,500,1320,5,1,2677680,58,48.86,0.69,12,0.00,44.00,3133.00,2800,20240531,-23.21,1900,20231130,13.16,2800,-23.21,20240531,1940,10.82,20240722,2800,-23.21,20240531,1900,13.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240725,091254,57,100.00,KONEX,,,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2465,1825,2145,0.00,0.00,0,0,2221,2182,2106,2067,1991,2202,2087,13,320,500,1320,5,1,2677680,57,48.75,0.68,12,0.00,44.00,3133.00,2800,20240531,-23.39,1900,20231130,12.89,2800,-23.39,20240531,1940,10.57,20240722,2800,-23.39,20240531,1900,12.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240724,161251,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-10,5,-0.46,1151520,565,56500.00,2035,2145,2030,2475,1835,2155,2038.09,0.00,0,0,2155,2155,2155,2155,2155,2155,2155,13,320,500,1330,5,1,2677680,57,48.75,0.68,12,0.02,44.00,3133.00,2820,20230718,-23.94,1900,20231130,12.89,2800,-23.39,20240531,1940,10.57,20240722,2800,-23.39,20240531,1900,12.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240724,151312,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-10,5,-0.46,1151520,565,56500.00,2035,2145,2030,2475,1835,2155,2038.09,0.00,0,0,2155,2155,2155,2155,2155,2155,2155,13,320,500,1330,5,1,2677680,57,48.75,0.68,12,0.02,44.00,3133.00,2820,20230718,-23.94,1900,20231130,12.89,2800,-23.39,20240531,1940,10.57,20240722,2800,-23.39,20240531,1900,12.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240724,141308,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-10,5,-0.46,1151520,565,56500.00,2035,2145,2030,2475,1835,2155,2038.09,0.00,0,0,2155,2155,2155,2155,2155,2155,2155,13,320,500,1330,5,1,2677680,57,48.75,0.68,12,0.02,44.00,3133.00,2820,20230718,-23.94,1900,20231130,12.89,2800,-23.39,20240531,1940,10.57,20240722,2800,-23.39,20240531,1900,12.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240724,131310,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-10,5,-0.46,1149375,564,56400.00,2035,2145,2030,2475,1835,2155,2037.90,0.00,0,0,2155,2155,2155,2155,2155,2155,2155,13,320,500,1330,5,1,2677680,57,48.75,0.68,12,0.02,44.00,3133.00,2820,20230718,-23.94,1900,20231130,12.89,2800,-23.39,20240531,1940,10.57,20240722,2800,-23.39,20240531,1900,12.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240724,121309,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-10,5,-0.46,1149375,564,56400.00,2035,2145,2030,2475,1835,2155,2037.90,0.00,0,0,2155,2155,2155,2155,2155,2155,2155,13,320,500,1330,5,1,2677680,57,48.75,0.68,12,0.02,44.00,3133.00,2820,20230718,-23.94,1900,20231130,12.89,2800,-23.39,20240531,1940,10.57,20240722,2800,-23.39,20240531,1900,12.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240724,111307,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-10,5,-0.46,1147230,563,56300.00,2035,2145,2030,2475,1835,2155,2037.71,0.00,0,0,2155,2155,2155,2155,2155,2155,2155,13,320,500,1330,5,1,2677680,57,48.75,0.68,12,0.02,44.00,3133.00,2820,20230718,-23.94,1900,20231130,12.89,2800,-23.39,20240531,1940,10.57,20240722,2800,-23.39,20240531,1900,12.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240724,101332,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-10,5,-0.46,1147230,563,56300.00,2035,2145,2030,2475,1835,2155,2037.71,0.00,0,0,2155,2155,2155,2155,2155,2155,2155,13,320,500,1330,5,1,2677680,57,48.75,0.68,12,0.02,44.00,3133.00,2820,20230718,-23.94,1900,20231130,12.89,2800,-23.39,20240531,1940,10.57,20240722,2800,-23.39,20240531,1900,12.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240724,091254,57,100.00,KONEX,,,N,N,N,N, ,N,2030,-125,5,-5.80,548850,270,27000.00,2035,2035,2030,2475,1835,2155,2032.78,0.00,0,0,2155,2155,2155,2155,2155,2155,2155,13,320,500,1330,5,1,2677680,54,46.14,0.65,12,0.01,44.00,3133.00,2820,20230718,-28.01,1900,20231130,6.84,2800,-27.50,20240531,1940,4.64,20240722,2800,-27.50,20240531,1900,6.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240723,161244,57,100.00,KONEX,,,N,N,N,N, ,N,2155,-15,5,-0.69,2155,1,0.11,2155,2155,2155,2495,1845,2170,2155.00,0.00,0,0,2363,2266,2103,2006,1843,2185,1925,13,325,500,1340,5,1,2677680,58,48.98,0.69,12,0.00,44.00,3133.00,2850,20230717,-24.39,1900,20231130,13.42,2800,-23.04,20240531,1940,11.08,20240722,2800,-23.04,20240531,1900,13.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240723,151314,57,100.00,KONEX,,,N,N,N,N, ,N,2155,-15,5,-0.69,2155,1,0.11,2155,2155,2155,2495,1845,2170,2155.00,0.00,0,0,2363,2266,2103,2006,1843,2185,1925,13,325,500,1340,5,1,2677680,58,48.98,0.69,12,0.00,44.00,3133.00,2850,20230717,-24.39,1900,20231130,13.42,2800,-23.04,20240531,1940,11.08,20240722,2800,-23.04,20240531,1900,13.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240723,141247,57,100.00,KONEX,,,N,N,N,N, ,N,2155,-15,5,-0.69,2155,1,0.11,2155,2155,2155,2495,1845,2170,2155.00,0.00,0,0,2363,2266,2103,2006,1843,2185,1925,13,325,500,1340,5,1,2677680,58,48.98,0.69,12,0.00,44.00,3133.00,2850,20230717,-24.39,1900,20231130,13.42,2800,-23.04,20240531,1940,11.08,20240722,2800,-23.04,20240531,1900,13.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240723,131244,57,100.00,KONEX,,,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2495,1845,2170,0.00,0.00,0,0,2363,2266,2103,2006,1843,2185,1925,13,325,500,1340,5,1,2677680,58,49.32,0.69,12,0.00,44.00,3133.00,2850,20230717,-23.86,1900,20231130,14.21,2800,-22.50,20240531,1940,11.86,20240722,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240723,121254,57,100.00,KONEX,,,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2495,1845,2170,0.00,0.00,0,0,2363,2266,2103,2006,1843,2185,1925,13,325,500,1340,5,1,2677680,58,49.32,0.69,12,0.00,44.00,3133.00,2850,20230717,-23.86,1900,20231130,14.21,2800,-22.50,20240531,1940,11.86,20240722,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240723,111251,57,100.00,KONEX,,,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2495,1845,2170,0.00,0.00,0,0,2363,2266,2103,2006,1843,2185,1925,13,325,500,1340,5,1,2677680,58,49.32,0.69,12,0.00,44.00,3133.00,2850,20230717,-23.86,1900,20231130,14.21,2800,-22.50,20240531,1940,11.86,20240722,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240723,101245,57,100.00,KONEX,,,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2495,1845,2170,0.00,0.00,0,0,2363,2266,2103,2006,1843,2185,1925,13,325,500,1340,5,1,2677680,58,49.32,0.69,12,0.00,44.00,3133.00,2850,20230717,-23.86,1900,20231130,14.21,2800,-22.50,20240531,1940,11.86,20240722,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240723,091258,57,100.00,KONEX,,,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2495,1845,2170,0.00,0.00,0,0,2363,2266,2103,2006,1843,2185,1925,13,325,500,1340,5,1,2677680,58,49.32,0.69,12,0.00,44.00,3133.00,2850,20230717,-23.86,1900,20231130,14.21,2800,-22.50,20240531,1940,11.86,20240722,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240722,161237,57,100.00,KONEX,,,N,N,N,N, ,N,2170,0,3,0.00,1690057,870,379.91,2200,2200,1940,2495,1845,2170,1942.59,0.00,0,0,2510,2340,2250,2080,1990,2295,2035,13,325,500,1340,5,1,2677680,58,49.32,0.69,12,0.03,44.00,3133.00,2850,20230717,-23.86,1900,20231130,14.21,2800,-22.50,20240531,1940,11.86,20240722,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240722,151250,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-5,5,-0.23,6535,3,1.31,2200,2200,2165,2495,1845,2170,2178.33,0.00,0,0,2510,2340,2250,2080,1990,2295,2035,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2850,20230717,-24.04,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2800,-22.68,20240531,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240722,141259,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-5,5,-0.23,6535,3,1.31,2200,2200,2165,2495,1845,2170,2178.33,0.00,0,0,2510,2340,2250,2080,1990,2295,2035,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2850,20230717,-24.04,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2800,-22.68,20240531,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240722,131252,57,100.00,KONEX,,,N,N,N,N, ,N,2170,0,3,0.00,4370,2,0.87,2200,2200,2170,2495,1845,2170,2185.00,0.00,0,0,2510,2340,2250,2080,1990,2295,2035,13,325,500,1340,5,1,2677680,58,49.32,0.69,12,0.00,44.00,3133.00,2850,20230717,-23.86,1900,20231130,14.21,2800,-22.50,20240531,2015,7.69,20240124,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240722,121247,57,100.00,KONEX,,,N,N,N,N, ,N,2170,0,3,0.00,4370,2,0.87,2200,2200,2170,2495,1845,2170,2185.00,0.00,0,0,2510,2340,2250,2080,1990,2295,2035,13,325,500,1340,5,1,2677680,58,49.32,0.69,12,0.00,44.00,3133.00,2850,20230717,-23.86,1900,20231130,14.21,2800,-22.50,20240531,2015,7.69,20240124,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240722,111248,57,100.00,KONEX,,,N,N,N,N, ,N,2200,30,2,1.38,2200,1,0.44,2200,2200,2200,2495,1845,2170,2200.00,0.00,0,0,2510,2340,2250,2080,1990,2295,2035,13,325,500,1340,5,1,2677680,59,50.00,0.70,12,0.00,44.00,3133.00,2850,20230717,-22.81,1900,20231130,15.79,2800,-21.43,20240531,2015,9.18,20240124,2800,-21.43,20240531,1900,15.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240722,101245,57,100.00,KONEX,,,N,N,N,N, ,N,2200,30,2,1.38,2200,1,0.44,2200,2200,2200,2495,1845,2170,2200.00,0.00,0,0,2510,2340,2250,2080,1990,2295,2035,13,325,500,1340,5,1,2677680,59,50.00,0.70,12,0.00,44.00,3133.00,2850,20230717,-22.81,1900,20231130,15.79,2800,-21.43,20240531,2015,9.18,20240124,2800,-21.43,20240531,1900,15.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240722,091249,57,100.00,KONEX,,,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2495,1845,2170,0.00,0.00,0,0,2510,2340,2250,2080,1990,2295,2035,13,325,500,1340,5,1,2677680,58,49.32,0.69,12,0.00,44.00,3133.00,2850,20230717,-23.86,1900,20231130,14.21,2800,-22.50,20240531,2015,7.69,20240124,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240719,161216,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-195,5,-8.25,497625,229,2862.50,2420,2420,2160,2715,2015,2365,2173.03,0.00,0,0,2535,2450,2340,2255,2145,2395,2200,13,350,500,1460,5,1,2677680,58,49.32,0.69,12,0.01,44.00,3133.00,2900,20230713,-25.17,1900,20231130,14.21,2800,-22.50,20240531,2015,7.69,20240124,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240719,151229,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-195,5,-8.25,497625,229,2862.50,2420,2420,2160,2715,2015,2365,2173.03,0.00,0,0,2535,2450,2340,2255,2145,2395,2200,13,350,500,1460,5,1,2677680,58,49.32,0.69,12,0.01,44.00,3133.00,2900,20230713,-25.17,1900,20231130,14.21,2800,-22.50,20240531,2015,7.69,20240124,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240719,141231,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-195,5,-8.25,128725,59,737.50,2420,2420,2160,2715,2015,2365,2181.78,0.00,0,0,2535,2450,2340,2255,2145,2395,2200,13,350,500,1460,5,1,2677680,58,49.32,0.69,12,0.00,44.00,3133.00,2900,20230713,-25.17,1900,20231130,14.21,2800,-22.50,20240531,2015,7.69,20240124,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240719,131223,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-195,5,-8.25,100515,46,575.00,2420,2420,2160,2715,2015,2365,2185.11,0.00,0,0,2535,2450,2340,2255,2145,2395,2200,13,350,500,1460,5,1,2677680,58,49.32,0.69,12,0.00,44.00,3133.00,2900,20230713,-25.17,1900,20231130,14.21,2800,-22.50,20240531,2015,7.69,20240124,2800,-22.50,20240531,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240719,121220,57,100.00,KONEX,,,N,N,N,N, ,N,2375,10,2,0.42,9375,4,50.00,2420,2420,2160,2715,2015,2365,2343.75,0.00,0,0,2535,2450,2340,2255,2145,2395,2200,13,350,500,1460,5,1,2677680,64,53.98,0.76,12,0.00,44.00,3133.00,2900,20230713,-18.10,1900,20231130,25.00,2800,-15.18,20240531,2015,17.87,20240124,2800,-15.18,20240531,1900,25.00,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240719,111233,57,100.00,KONEX,,,N,N,N,N, ,N,2420,55,2,2.33,4840,2,25.00,2420,2420,2420,2715,2015,2365,2420.00,0.00,0,0,2535,2450,2340,2255,2145,2395,2200,13,350,500,1460,5,1,2677680,65,55.00,0.77,12,0.00,44.00,3133.00,2900,20230713,-16.55,1900,20231130,27.37,2800,-13.57,20240531,2015,20.10,20240124,2800,-13.57,20240531,1900,27.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240719,101219,57,100.00,KONEX,,,N,N,N,N, ,N,2420,55,2,2.33,4840,2,25.00,2420,2420,2420,2715,2015,2365,2420.00,0.00,0,0,2535,2450,2340,2255,2145,2395,2200,13,350,500,1460,5,1,2677680,65,55.00,0.77,12,0.00,44.00,3133.00,2900,20230713,-16.55,1900,20231130,27.37,2800,-13.57,20240531,2015,20.10,20240124,2800,-13.57,20240531,1900,27.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240719,091235,57,100.00,KONEX,,,N,N,N,N, ,N,2420,55,2,2.33,4840,2,25.00,2420,2420,2420,2715,2015,2365,2420.00,0.00,0,0,2535,2450,2340,2255,2145,2395,2200,13,350,500,1460,5,1,2677680,65,55.00,0.77,12,0.00,44.00,3133.00,2900,20230713,-16.55,1900,20231130,27.37,2800,-13.57,20240531,2015,20.10,20240124,2800,-13.57,20240531,1900,27.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240718,161210,57,100.00,KONEX,,,N,N,N,N, ,N,2365,70,2,3.05,18885,8,160.00,2425,2425,2230,2635,1955,2295,2360.62,0.00,0,0,2578,2436,2288,2146,1998,2362,2072,13,340,500,1420,5,1,2677680,63,53.75,0.75,12,0.00,44.00,3133.00,2900,20230713,-18.45,1900,20231130,24.47,2800,-15.54,20240531,2015,17.37,20240124,2820,-16.13,20230718,1900,24.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240718,151221,57,100.00,KONEX,,,N,N,N,N, ,N,2365,70,2,3.05,18885,8,160.00,2425,2425,2230,2635,1955,2295,2360.62,0.00,0,0,2578,2436,2288,2146,1998,2362,2072,13,340,500,1420,5,1,2677680,63,53.75,0.75,12,0.00,44.00,3133.00,2900,20230713,-18.45,1900,20231130,24.47,2800,-15.54,20240531,2015,17.37,20240124,2820,-16.13,20230718,1900,24.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240718,141212,57,100.00,KONEX,,,N,N,N,N, ,N,2365,70,2,3.05,18885,8,160.00,2425,2425,2230,2635,1955,2295,2360.62,0.00,0,0,2578,2436,2288,2146,1998,2362,2072,13,340,500,1420,5,1,2677680,63,53.75,0.75,12,0.00,44.00,3133.00,2900,20230713,-18.45,1900,20231130,24.47,2800,-15.54,20240531,2015,17.37,20240124,2820,-16.13,20230718,1900,24.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240718,131212,57,100.00,KONEX,,,N,N,N,N, ,N,2370,75,2,3.27,12060,5,100.00,2425,2425,2370,2635,1955,2295,2412.00,0.00,0,0,2578,2436,2288,2146,1998,2362,2072,13,340,500,1420,5,1,2677680,63,53.86,0.76,12,0.00,44.00,3133.00,2900,20230713,-18.28,1900,20231130,24.74,2800,-15.36,20240531,2015,17.62,20240124,2820,-15.96,20230718,1900,24.74,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240718,121212,57,100.00,KONEX,,,N,N,N,N, ,N,2420,125,2,5.45,9690,4,80.00,2425,2425,2420,2635,1955,2295,2422.50,0.00,0,0,2578,2436,2288,2146,1998,2362,2072,13,340,500,1420,5,1,2677680,65,55.00,0.77,12,0.00,44.00,3133.00,2900,20230713,-16.55,1900,20231130,27.37,2800,-13.57,20240531,2015,20.10,20240124,2820,-14.18,20230718,1900,27.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240718,111220,57,100.00,KONEX,,,N,N,N,N, ,N,2420,125,2,5.45,9690,4,80.00,2425,2425,2420,2635,1955,2295,2422.50,0.00,0,0,2578,2436,2288,2146,1998,2362,2072,13,340,500,1420,5,1,2677680,65,55.00,0.77,12,0.00,44.00,3133.00,2900,20230713,-16.55,1900,20231130,27.37,2800,-13.57,20240531,2015,20.10,20240124,2820,-14.18,20230718,1900,27.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240718,101223,57,100.00,KONEX,,,N,N,N,N, ,N,2420,125,2,5.45,9690,4,80.00,2425,2425,2420,2635,1955,2295,2422.50,0.00,0,0,2578,2436,2288,2146,1998,2362,2072,13,340,500,1420,5,1,2677680,65,55.00,0.77,12,0.00,44.00,3133.00,2900,20230713,-16.55,1900,20231130,27.37,2800,-13.57,20240531,2015,20.10,20240124,2820,-14.18,20230718,1900,27.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240718,091225,57,100.00,KONEX,,,N,N,N,N, ,N,2425,130,2,5.66,4850,2,40.00,2425,2425,2425,2635,1955,2295,2425.00,0.00,0,0,2578,2436,2288,2146,1998,2362,2072,13,340,500,1420,5,1,2677680,65,55.11,0.77,12,0.00,44.00,3133.00,2900,20230713,-16.38,1900,20231130,27.63,2800,-13.39,20240531,2015,20.35,20240124,2820,-14.01,20230718,1900,27.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240717,161314,57,100.00,KONEX,,,N,N,N,N, ,N,2295,130,2,6.00,11555,5,7.94,2430,2430,2140,2485,1845,2165,2311.00,0.00,0,0,2178,2171,2168,2161,2158,2170,2160,13,320,500,1340,5,1,2677680,61,52.16,0.73,12,0.00,44.00,3133.00,2930,20230711,-21.67,1900,20231130,20.79,2800,-18.04,20240531,2015,13.90,20240124,2850,-19.47,20230717,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240717,151320,57,100.00,KONEX,,,N,N,N,N, ,N,2295,130,2,6.00,11555,5,7.94,2430,2430,2140,2485,1845,2165,2311.00,0.00,0,0,2178,2171,2168,2161,2158,2170,2160,13,320,500,1340,5,1,2677680,61,52.16,0.73,12,0.00,44.00,3133.00,2930,20230711,-21.67,1900,20231130,20.79,2800,-18.04,20240531,2015,13.90,20240124,2850,-19.47,20230717,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240717,141318,57,100.00,KONEX,,,N,N,N,N, ,N,2295,130,2,6.00,11555,5,7.94,2430,2430,2140,2485,1845,2165,2311.00,0.00,0,0,2178,2171,2168,2161,2158,2170,2160,13,320,500,1340,5,1,2677680,61,52.16,0.73,12,0.00,44.00,3133.00,2930,20230711,-21.67,1900,20231130,20.79,2800,-18.04,20240531,2015,13.90,20240124,2850,-19.47,20230717,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240717,131316,57,100.00,KONEX,,,N,N,N,N, ,N,2295,130,2,6.00,11555,5,7.94,2430,2430,2140,2485,1845,2165,2311.00,0.00,0,0,2178,2171,2168,2161,2158,2170,2160,13,320,500,1340,5,1,2677680,61,52.16,0.73,12,0.00,44.00,3133.00,2930,20230711,-21.67,1900,20231130,20.79,2800,-18.04,20240531,2015,13.90,20240124,2850,-19.47,20230717,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240717,121317,57,100.00,KONEX,,,N,N,N,N, ,N,2295,130,2,6.00,11555,5,7.94,2430,2430,2140,2485,1845,2165,2311.00,0.00,0,0,2178,2171,2168,2161,2158,2170,2160,13,320,500,1340,5,1,2677680,61,52.16,0.73,12,0.00,44.00,3133.00,2930,20230711,-21.67,1900,20231130,20.79,2800,-18.04,20240531,2015,13.90,20240124,2850,-19.47,20230717,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240717,111319,57,100.00,KONEX,,,N,N,N,N, ,N,2295,130,2,6.00,11555,5,7.94,2430,2430,2140,2485,1845,2165,2311.00,0.00,0,0,2178,2171,2168,2161,2158,2170,2160,13,320,500,1340,5,1,2677680,61,52.16,0.73,12,0.00,44.00,3133.00,2930,20230711,-21.67,1900,20231130,20.79,2800,-18.04,20240531,2015,13.90,20240124,2850,-19.47,20230717,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240717,101322,57,100.00,KONEX,,,N,N,N,N, ,N,2430,265,2,12.24,2430,1,1.59,2430,2430,2430,2485,1845,2165,2430.00,0.00,0,0,2178,2171,2168,2161,2158,2170,2160,13,320,500,1340,5,1,2677680,65,55.23,0.78,12,0.00,44.00,3133.00,2930,20230711,-17.06,1900,20231130,27.89,2800,-13.21,20240531,2015,20.60,20240124,2850,-14.74,20230717,1900,27.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240717,091048,57,100.00,KONEX,,,N,N,N,N, ,N,2430,265,2,12.24,2430,1,1.59,2430,2430,2430,2485,1845,2165,2430.00,0.00,0,0,2178,2171,2168,2161,2158,2170,2160,13,320,500,1340,5,1,2677680,65,55.23,0.78,12,0.00,44.00,3133.00,2930,20230711,-17.06,1900,20231130,27.89,2800,-13.21,20240531,2015,20.60,20240124,2850,-14.74,20230717,1900,27.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240716,161319,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-5,5,-0.23,136405,63,11.35,2175,2175,2165,2495,1845,2170,2165.16,0.00,0,0,2533,2351,2243,2061,1953,2297,2007,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2930,20230711,-26.11,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2850,-24.04,20230717,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240716,151334,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-5,5,-0.23,4340,2,0.36,2175,2175,2165,2495,1845,2170,2170.00,0.00,0,0,2533,2351,2243,2061,1953,2297,2007,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2930,20230711,-26.11,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2850,-24.04,20230717,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240716,141328,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-5,5,-0.23,4340,2,0.36,2175,2175,2165,2495,1845,2170,2170.00,0.00,0,0,2533,2351,2243,2061,1953,2297,2007,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2930,20230711,-26.11,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2850,-24.04,20230717,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240716,131329,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-5,5,-0.23,4340,2,0.36,2175,2175,2165,2495,1845,2170,2170.00,0.00,0,0,2533,2351,2243,2061,1953,2297,2007,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2930,20230711,-26.11,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2850,-24.04,20230717,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240716,121324,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-5,5,-0.23,4340,2,0.36,2175,2175,2165,2495,1845,2170,2170.00,0.00,0,0,2533,2351,2243,2061,1953,2297,2007,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2930,20230711,-26.11,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2850,-24.04,20230717,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240716,111328,57,100.00,KONEX,,,N,N,N,N, ,N,2175,5,2,0.23,2175,1,0.18,2175,2175,2175,2495,1845,2170,2175.00,0.00,0,0,2533,2351,2243,2061,1953,2297,2007,13,325,500,1340,5,1,2677680,58,49.43,0.69,12,0.00,44.00,3133.00,2930,20230711,-25.77,1900,20231130,14.47,2800,-22.32,20240531,2015,7.94,20240124,2850,-23.68,20230717,1900,14.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240716,101327,57,100.00,KONEX,,,N,N,N,N, ,N,2175,5,2,0.23,2175,1,0.18,2175,2175,2175,2495,1845,2170,2175.00,0.00,0,0,2533,2351,2243,2061,1953,2297,2007,13,325,500,1340,5,1,2677680,58,49.43,0.69,12,0.00,44.00,3133.00,2930,20230711,-25.77,1900,20231130,14.47,2800,-22.32,20240531,2015,7.94,20240124,2850,-23.68,20230717,1900,14.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240716,091325,57,100.00,KONEX,,,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2495,1845,2170,0.00,0.00,0,0,2533,2351,2243,2061,1953,2297,2007,13,325,500,1340,5,1,2677680,58,49.32,0.69,12,0.00,44.00,3133.00,2930,20230711,-25.94,1900,20231130,14.21,2800,-22.50,20240531,2015,7.69,20240124,2850,-23.86,20230717,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240715,161305,57,100.00,KONEX,,,N,N,N,N, ,N,2170,5,2,0.23,1263030,555,7928.57,2425,2425,2135,2485,1845,2165,2275.73,0.00,0,0,2208,2186,2143,2121,2078,2197,2132,13,320,500,1340,5,1,2677680,58,49.32,0.69,12,0.02,44.00,3133.00,2970,20230707,-26.94,1900,20231130,14.21,2800,-22.50,20240531,2015,7.69,20240124,2850,-23.86,20230717,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240715,151315,57,100.00,KONEX,,,N,N,N,N, ,N,2170,5,2,0.23,1263030,555,7928.57,2425,2425,2135,2485,1845,2165,2275.73,0.00,0,0,2208,2186,2143,2121,2078,2197,2132,13,320,500,1340,5,1,2677680,58,49.32,0.69,12,0.02,44.00,3133.00,2970,20230707,-26.94,1900,20231130,14.21,2800,-22.50,20240531,2015,7.69,20240124,2850,-23.86,20230717,1900,14.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240715,141311,57,100.00,KONEX,,,N,N,N,N, ,N,2175,10,2,0.46,1047360,454,6485.71,2425,2425,2150,2485,1845,2165,2306.96,0.00,0,0,2208,2186,2143,2121,2078,2197,2132,13,320,500,1340,5,1,2677680,58,49.43,0.69,12,0.02,44.00,3133.00,2970,20230707,-26.77,1900,20231130,14.47,2800,-22.32,20240531,2015,7.94,20240124,2850,-23.68,20230717,1900,14.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240715,131314,57,100.00,KONEX,,,N,N,N,N, ,N,2150,-15,5,-0.69,1045185,453,6471.43,2425,2425,2150,2485,1845,2165,2307.25,0.00,0,0,2208,2186,2143,2121,2078,2197,2132,13,320,500,1340,5,1,2677680,58,48.86,0.69,12,0.02,44.00,3133.00,2970,20230707,-27.61,1900,20231130,13.16,2800,-23.21,20240531,2015,6.70,20240124,2850,-24.56,20230717,1900,13.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240715,121311,57,100.00,KONEX,,,N,N,N,N, ,N,2180,15,2,0.69,1002185,433,6185.71,2425,2425,2150,2485,1845,2165,2314.52,0.00,0,0,2208,2186,2143,2121,2078,2197,2132,13,320,500,1340,5,1,2677680,58,49.55,0.70,12,0.02,44.00,3133.00,2970,20230707,-26.60,1900,20231130,14.74,2800,-22.14,20240531,2015,8.19,20240124,2850,-23.51,20230717,1900,14.74,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240715,111312,57,100.00,KONEX,,,N,N,N,N, ,N,2190,25,2,1.15,1000005,432,6171.43,2425,2425,2150,2485,1845,2165,2314.83,0.00,0,0,2208,2186,2143,2121,2078,2197,2132,13,320,500,1340,5,1,2677680,59,49.77,0.70,12,0.02,44.00,3133.00,2970,20230707,-26.26,1900,20231130,15.26,2800,-21.79,20240531,2015,8.68,20240124,2850,-23.16,20230717,1900,15.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240715,101310,57,100.00,KONEX,,,N,N,N,N, ,N,2425,260,2,12.01,2425,1,14.29,2425,2425,2425,2485,1845,2165,2425.00,0.00,0,0,2208,2186,2143,2121,2078,2197,2132,13,320,500,1340,5,1,2677680,65,55.11,0.77,12,0.00,44.00,3133.00,2970,20230707,-18.35,1900,20231130,27.63,2800,-13.39,20240531,2015,20.35,20240124,2850,-14.91,20230717,1900,27.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240715,091311,57,100.00,KONEX,,,N,N,N,N, ,N,2425,260,2,12.01,2425,1,14.29,2425,2425,2425,2485,1845,2165,2425.00,0.00,0,0,2208,2186,2143,2121,2078,2197,2132,13,320,500,1340,5,1,2677680,65,55.11,0.77,12,0.00,44.00,3133.00,2970,20230707,-18.35,1900,20231130,27.63,2800,-13.39,20240531,2015,20.35,20240124,2850,-14.91,20230717,1900,27.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240712,161301,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-10,5,-0.46,15090,7,13.73,2165,2165,2100,2500,1850,2175,2155.71,0.00,0,0,2448,2311,2243,2106,2038,2277,2072,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2990,20230706,-27.59,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2900,-25.34,20230713,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240712,151309,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-10,5,-0.46,12925,6,11.76,2165,2165,2100,2500,1850,2175,2154.17,0.00,0,0,2448,2311,2243,2106,2038,2277,2072,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2990,20230706,-27.59,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2900,-25.34,20230713,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240712,141312,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-10,5,-0.46,12925,6,11.76,2165,2165,2100,2500,1850,2175,2154.17,0.00,0,0,2448,2311,2243,2106,2038,2277,2072,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2990,20230706,-27.59,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2900,-25.34,20230713,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240712,131306,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-10,5,-0.46,12925,6,11.76,2165,2165,2100,2500,1850,2175,2154.17,0.00,0,0,2448,2311,2243,2106,2038,2277,2072,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2990,20230706,-27.59,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2900,-25.34,20230713,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240712,121308,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-10,5,-0.46,8660,4,7.84,2165,2165,2165,2500,1850,2175,2165.00,0.00,0,0,2448,2311,2243,2106,2038,2277,2072,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2990,20230706,-27.59,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2900,-25.34,20230713,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240712,111303,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-10,5,-0.46,8660,4,7.84,2165,2165,2165,2500,1850,2175,2165.00,0.00,0,0,2448,2311,2243,2106,2038,2277,2072,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2990,20230706,-27.59,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2900,-25.34,20230713,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240712,101306,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-10,5,-0.46,2165,1,1.96,2165,2165,2165,2500,1850,2175,2165.00,0.00,0,0,2448,2311,2243,2106,2038,2277,2072,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2990,20230706,-27.59,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2900,-25.34,20230713,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240712,091302,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-10,5,-0.46,2165,1,1.96,2165,2165,2165,2500,1850,2175,2165.00,0.00,0,0,2448,2311,2243,2106,2038,2277,2072,13,325,500,1340,5,1,2677680,58,49.20,0.69,12,0.00,44.00,3133.00,2990,20230706,-27.59,1900,20231130,13.95,2800,-22.68,20240531,2015,7.44,20240124,2900,-25.34,20230713,1900,13.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240711,161257,57,100.00,KONEX,,,N,N,N,N, ,N,2175,-150,5,-6.45,111620,51,115.91,2380,2380,2175,2670,1980,2325,2188.63,0.00,0,0,2378,2351,2338,2311,2298,2345,2305,13,345,500,1440,5,1,2677680,58,49.43,0.69,12,0.00,44.00,3133.00,3045,20230705,-28.57,1900,20231130,14.47,2800,-22.32,20240531,2015,7.94,20240124,2930,-25.77,20230711,1900,14.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240711,151304,57,100.00,KONEX,,,N,N,N,N, ,N,2180,-145,5,-6.24,109445,50,113.64,2380,2380,2180,2670,1980,2325,2188.90,0.00,0,0,2378,2351,2338,2311,2298,2345,2305,13,345,500,1440,5,1,2677680,58,49.55,0.70,12,0.00,44.00,3133.00,3045,20230705,-28.41,1900,20231130,14.74,2800,-22.14,20240531,2015,8.19,20240124,2930,-25.60,20230711,1900,14.74,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240711,141305,57,100.00,KONEX,,,N,N,N,N, ,N,2185,-140,5,-6.02,107265,49,111.36,2380,2380,2185,2670,1980,2325,2189.08,0.00,0,0,2378,2351,2338,2311,2298,2345,2305,13,345,500,1440,5,1,2677680,59,49.66,0.70,12,0.00,44.00,3133.00,3045,20230705,-28.24,1900,20231130,15.00,2800,-21.96,20240531,2015,8.44,20240124,2930,-25.43,20230711,1900,15.00,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240711,131303,57,100.00,KONEX,,,N,N,N,N, ,N,2185,-140,5,-6.02,107265,49,111.36,2380,2380,2185,2670,1980,2325,2189.08,0.00,0,0,2378,2351,2338,2311,2298,2345,2305,13,345,500,1440,5,1,2677680,59,49.66,0.70,12,0.00,44.00,3133.00,3045,20230705,-28.24,1900,20231130,15.00,2800,-21.96,20240531,2015,8.44,20240124,2930,-25.43,20230711,1900,15.00,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240711,121301,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-135,5,-5.81,4570,2,4.55,2380,2380,2190,2670,1980,2325,2285.00,0.00,0,0,2378,2351,2338,2311,2298,2345,2305,13,345,500,1440,5,1,2677680,59,49.77,0.70,12,0.00,44.00,3133.00,3045,20230705,-28.08,1900,20231130,15.26,2800,-21.79,20240531,2015,8.68,20240124,2930,-25.26,20230711,1900,15.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240711,111258,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-135,5,-5.81,4570,2,4.55,2380,2380,2190,2670,1980,2325,2285.00,0.00,0,0,2378,2351,2338,2311,2298,2345,2305,13,345,500,1440,5,1,2677680,59,49.77,0.70,12,0.00,44.00,3133.00,3045,20230705,-28.08,1900,20231130,15.26,2800,-21.79,20240531,2015,8.68,20240124,2930,-25.26,20230711,1900,15.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240711,101300,57,100.00,KONEX,,,N,N,N,N, ,N,2380,55,2,2.37,2380,1,2.27,2380,2380,2380,2670,1980,2325,2380.00,0.00,0,0,2378,2351,2338,2311,2298,2345,2305,13,345,500,1440,5,1,2677680,64,54.09,0.76,12,0.00,44.00,3133.00,3045,20230705,-21.84,1900,20231130,25.26,2800,-15.00,20240531,2015,18.11,20240124,2930,-18.77,20230711,1900,25.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240711,091257,57,100.00,KONEX,,,N,N,N,N, ,N,2325,0,3,0.00,0,0,0.00,0,0,0,2670,1980,2325,0.00,0.00,0,0,2378,2351,2338,2311,2298,2345,2305,13,345,500,1440,5,1,2677680,62,52.84,0.74,12,0.00,44.00,3133.00,3045,20230705,-23.65,1900,20231130,22.37,2800,-16.96,20240531,2015,15.38,20240124,2930,-20.65,20230711,1900,22.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240710,161250,57,100.00,KONEX,,,N,N,N,N, ,N,2325,-60,5,-2.52,103945,44,4400.00,2365,2365,2325,2740,2030,2385,2362.39,0.00,0,0,2385,2385,2385,2385,2385,2385,2385,13,355,500,1470,5,1,2677680,62,52.84,0.74,12,0.00,44.00,3133.00,3065,20230704,-24.14,1900,20231130,22.37,2800,-16.96,20240531,2015,15.38,20240124,2930,-20.65,20230711,1900,22.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240710,151257,57,100.00,KONEX,,,N,N,N,N, ,N,2325,-60,5,-2.52,103945,44,4400.00,2365,2365,2325,2740,2030,2385,2362.39,0.00,0,0,2385,2385,2385,2385,2385,2385,2385,13,355,500,1470,5,1,2677680,62,52.84,0.74,12,0.00,44.00,3133.00,3065,20230704,-24.14,1900,20231130,22.37,2800,-16.96,20240531,2015,15.38,20240124,2930,-20.65,20230711,1900,22.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240710,141257,57,100.00,KONEX,,,N,N,N,N, ,N,2325,-60,5,-2.52,103945,44,4400.00,2365,2365,2325,2740,2030,2385,2362.39,0.00,0,0,2385,2385,2385,2385,2385,2385,2385,13,355,500,1470,5,1,2677680,62,52.84,0.74,12,0.00,44.00,3133.00,3065,20230704,-24.14,1900,20231130,22.37,2800,-16.96,20240531,2015,15.38,20240124,2930,-20.65,20230711,1900,22.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240710,131256,57,100.00,KONEX,,,N,N,N,N, ,N,2325,-60,5,-2.52,103945,44,4400.00,2365,2365,2325,2740,2030,2385,2362.39,0.00,0,0,2385,2385,2385,2385,2385,2385,2385,13,355,500,1470,5,1,2677680,62,52.84,0.74,12,0.00,44.00,3133.00,3065,20230704,-24.14,1900,20231130,22.37,2800,-16.96,20240531,2015,15.38,20240124,2930,-20.65,20230711,1900,22.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240710,121252,57,100.00,KONEX,,,N,N,N,N, ,N,2325,-60,5,-2.52,103945,44,4400.00,2365,2365,2325,2740,2030,2385,2362.39,0.00,0,0,2385,2385,2385,2385,2385,2385,2385,13,355,500,1470,5,1,2677680,62,52.84,0.74,12,0.00,44.00,3133.00,3065,20230704,-24.14,1900,20231130,22.37,2800,-16.96,20240531,2015,15.38,20240124,2930,-20.65,20230711,1900,22.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240710,111254,57,100.00,KONEX,,,N,N,N,N, ,N,2325,-60,5,-2.52,103945,44,4400.00,2365,2365,2325,2740,2030,2385,2362.39,0.00,0,0,2385,2385,2385,2385,2385,2385,2385,13,355,500,1470,5,1,2677680,62,52.84,0.74,12,0.00,44.00,3133.00,3065,20230704,-24.14,1900,20231130,22.37,2800,-16.96,20240531,2015,15.38,20240124,2930,-20.65,20230711,1900,22.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240710,101250,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-55,5,-2.31,99295,42,4200.00,2365,2365,2330,2740,2030,2385,2364.17,0.00,0,0,2385,2385,2385,2385,2385,2385,2385,13,355,500,1470,5,1,2677680,62,52.95,0.74,12,0.00,44.00,3133.00,3065,20230704,-23.98,1900,20231130,22.63,2800,-16.79,20240531,2015,15.63,20240124,2930,-20.48,20230711,1900,22.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240710,091256,57,100.00,KONEX,,,N,N,N,N, ,N,2365,-20,5,-0.84,96965,41,4100.00,2365,2365,2365,2740,2030,2385,2365.00,0.00,0,0,2385,2385,2385,2385,2385,2385,2385,13,355,500,1470,5,1,2677680,63,53.75,0.75,12,0.00,44.00,3133.00,3065,20230704,-22.84,1900,20231130,24.47,2800,-15.54,20240531,2015,17.37,20240124,2930,-19.28,20230711,1900,24.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240709,161247,57,100.00,KONEX,,,N,N,N,N, ,N,2385,205,2,9.40,2385,1,0.03,2385,2385,2385,2505,1855,2180,2385.00,0.00,0,0,2440,2310,2215,2085,1990,2262,2037,13,325,500,1350,5,1,2677680,64,54.20,0.76,12,0.00,44.00,3133.00,3230,20230703,-26.16,1900,20231130,25.53,2800,-14.82,20240531,2015,18.36,20240124,2930,-18.60,20230711,1900,25.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240709,151255,57,100.00,KONEX,,,N,N,N,N, ,N,2385,205,2,9.40,2385,1,0.03,2385,2385,2385,2505,1855,2180,2385.00,0.00,0,0,2440,2310,2215,2085,1990,2262,2037,13,325,500,1350,5,1,2677680,64,54.20,0.76,12,0.00,44.00,3133.00,3230,20230703,-26.16,1900,20231130,25.53,2800,-14.82,20240531,2015,18.36,20240124,2930,-18.60,20230711,1900,25.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240709,141255,57,100.00,KONEX,,,N,N,N,N, ,N,2385,205,2,9.40,2385,1,0.03,2385,2385,2385,2505,1855,2180,2385.00,0.00,0,0,2440,2310,2215,2085,1990,2262,2037,13,325,500,1350,5,1,2677680,64,54.20,0.76,12,0.00,44.00,3133.00,3230,20230703,-26.16,1900,20231130,25.53,2800,-14.82,20240531,2015,18.36,20240124,2930,-18.60,20230711,1900,25.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240709,131258,57,100.00,KONEX,,,N,N,N,N, ,N,2385,205,2,9.40,2385,1,0.03,2385,2385,2385,2505,1855,2180,2385.00,0.00,0,0,2440,2310,2215,2085,1990,2262,2037,13,325,500,1350,5,1,2677680,64,54.20,0.76,12,0.00,44.00,3133.00,3230,20230703,-26.16,1900,20231130,25.53,2800,-14.82,20240531,2015,18.36,20240124,2930,-18.60,20230711,1900,25.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240709,121259,57,100.00,KONEX,,,N,N,N,N, ,N,2385,205,2,9.40,2385,1,0.03,2385,2385,2385,2505,1855,2180,2385.00,0.00,0,0,2440,2310,2215,2085,1990,2262,2037,13,325,500,1350,5,1,2677680,64,54.20,0.76,12,0.00,44.00,3133.00,3230,20230703,-26.16,1900,20231130,25.53,2800,-14.82,20240531,2015,18.36,20240124,2930,-18.60,20230711,1900,25.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240709,111300,57,100.00,KONEX,,,N,N,N,N, ,N,2385,205,2,9.40,2385,1,0.03,2385,2385,2385,2505,1855,2180,2385.00,0.00,0,0,2440,2310,2215,2085,1990,2262,2037,13,325,500,1350,5,1,2677680,64,54.20,0.76,12,0.00,44.00,3133.00,3230,20230703,-26.16,1900,20231130,25.53,2800,-14.82,20240531,2015,18.36,20240124,2930,-18.60,20230711,1900,25.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240709,101255,57,100.00,KONEX,,,N,N,N,N, ,N,2385,205,2,9.40,2385,1,0.03,2385,2385,2385,2505,1855,2180,2385.00,0.00,0,0,2440,2310,2215,2085,1990,2262,2037,13,325,500,1350,5,1,2677680,64,54.20,0.76,12,0.00,44.00,3133.00,3230,20230703,-26.16,1900,20231130,25.53,2800,-14.82,20240531,2015,18.36,20240124,2930,-18.60,20230711,1900,25.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240709,091252,57,100.00,KONEX,,,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2505,1855,2180,0.00,0.00,0,0,2440,2310,2215,2085,1990,2262,2037,13,325,500,1350,5,1,2677680,58,49.55,0.70,12,0.00,44.00,3133.00,3230,20230703,-32.51,1900,20231130,14.74,2800,-22.14,20240531,2015,8.19,20240124,2930,-25.60,20230711,1900,14.74,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240708,161244,57,100.00,KONEX,,,N,N,N,N, ,N,2180,-10,5,-0.46,7038185,3314,39.82,2345,2345,2120,2515,1865,2190,2123.77,0.00,0,0,2476,2332,2216,2072,1956,2275,2015,13,325,500,1350,5,1,2677680,58,49.55,0.70,12,0.12,44.00,3133.00,3230,20230703,-32.51,1900,20231130,14.74,2800,-22.14,20240531,2015,8.19,20240124,2930,-25.60,20230711,1900,14.74,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240708,151247,57,100.00,KONEX,,,N,N,N,N, ,N,2180,-10,5,-0.46,7038185,3314,39.82,2345,2345,2120,2515,1865,2190,2123.77,0.00,0,0,2476,2332,2216,2072,1956,2275,2015,13,325,500,1350,5,1,2677680,58,49.55,0.70,12,0.12,44.00,3133.00,3230,20230703,-32.51,1900,20231130,14.74,2800,-22.14,20240531,2015,8.19,20240124,2930,-25.60,20230711,1900,14.74,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240708,141249,57,100.00,KONEX,,,N,N,N,N, ,N,2230,40,2,1.83,4645820,2187,26.28,2345,2345,2120,2515,1865,2190,2124.29,0.00,0,0,2476,2332,2216,2072,1956,2275,2015,13,325,500,1350,5,1,2677680,60,50.68,0.71,12,0.08,44.00,3133.00,3230,20230703,-30.96,1900,20231130,17.37,2800,-20.36,20240531,2015,10.67,20240124,2930,-23.89,20230711,1900,17.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240708,131244,57,100.00,KONEX,,,N,N,N,N, ,N,2240,50,2,2.28,99085,44,0.53,2345,2345,2240,2515,1865,2190,2251.93,0.00,0,0,2476,2332,2216,2072,1956,2275,2015,13,325,500,1350,5,1,2677680,60,50.91,0.71,12,0.00,44.00,3133.00,3230,20230703,-30.65,1900,20231130,17.89,2800,-20.00,20240531,2015,11.17,20240124,2930,-23.55,20230711,1900,17.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240708,121246,57,100.00,KONEX,,,N,N,N,N, ,N,2250,60,2,2.74,96845,43,0.52,2345,2345,2250,2515,1865,2190,2252.21,0.00,0,0,2476,2332,2216,2072,1956,2275,2015,13,325,500,1350,5,1,2677680,60,51.14,0.72,12,0.00,44.00,3133.00,3230,20230703,-30.34,1900,20231130,18.42,2800,-19.64,20240531,2015,11.66,20240124,2930,-23.21,20230711,1900,18.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240708,111244,57,100.00,KONEX,,,N,N,N,N, ,N,2345,155,2,7.08,2345,1,0.01,2345,2345,2345,2515,1865,2190,2345.00,0.00,0,0,2476,2332,2216,2072,1956,2275,2015,13,325,500,1350,5,1,2677680,63,53.30,0.75,12,0.00,44.00,3133.00,3230,20230703,-27.40,1900,20231130,23.42,2800,-16.25,20240531,2015,16.38,20240124,2930,-19.97,20230711,1900,23.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240708,101243,57,100.00,KONEX,,,N,N,N,N, ,N,2345,155,2,7.08,2345,1,0.01,2345,2345,2345,2515,1865,2190,2345.00,0.00,0,0,2476,2332,2216,2072,1956,2275,2015,13,325,500,1350,5,1,2677680,63,53.30,0.75,12,0.00,44.00,3133.00,3230,20230703,-27.40,1900,20231130,23.42,2800,-16.25,20240531,2015,16.38,20240124,2930,-19.97,20230711,1900,23.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240708,091243,57,100.00,KONEX,,,N,N,N,N, ,N,2345,155,2,7.08,2345,1,0.01,2345,2345,2345,2515,1865,2190,2345.00,0.00,0,0,2476,2332,2216,2072,1956,2275,2015,13,325,500,1350,5,1,2677680,63,53.30,0.75,12,0.00,44.00,3133.00,3230,20230703,-27.40,1900,20231130,23.42,2800,-16.25,20240531,2015,16.38,20240124,2930,-19.97,20230711,1900,23.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240705,161237,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-140,5,-6.01,18004245,8323,118900.00,2360,2360,2100,2675,1985,2330,2163.19,0.00,0,0,2410,2370,2350,2310,2290,2360,2300,13,345,500,1440,5,1,2677680,59,49.77,0.70,12,0.31,44.00,3133.00,3230,20230703,-32.20,1900,20231130,15.26,2800,-21.79,20240531,2015,8.68,20240124,3045,-28.08,20230705,1900,15.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240705,151241,57,100.00,KONEX,,,N,N,N,N, ,N,2175,-155,5,-6.65,14936055,6922,98885.71,2360,2360,2100,2675,1985,2330,2157.77,0.00,0,0,2410,2370,2350,2310,2290,2360,2300,13,345,500,1440,5,1,2677680,58,49.43,0.69,12,0.26,44.00,3133.00,3230,20230703,-32.66,1900,20231130,14.47,2800,-22.32,20240531,2015,7.94,20240124,3045,-28.57,20230705,1900,14.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240705,141243,57,100.00,KONEX,,,N,N,N,N, ,N,2175,-155,5,-6.65,12982980,6024,86057.14,2360,2360,2100,2675,1985,2330,2155.21,0.00,0,0,2410,2370,2350,2310,2290,2360,2300,13,345,500,1440,5,1,2677680,58,49.43,0.69,12,0.22,44.00,3133.00,3230,20230703,-32.66,1900,20231130,14.47,2800,-22.32,20240531,2015,7.94,20240124,3045,-28.57,20230705,1900,14.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240705,131240,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-50,5,-2.15,12932625,6001,85728.57,2360,2360,2100,2675,1985,2330,2155.08,0.00,0,0,2410,2370,2350,2310,2290,2360,2300,13,345,500,1440,5,1,2677680,61,51.82,0.73,12,0.22,44.00,3133.00,3230,20230703,-29.41,1900,20231130,20.00,2800,-18.57,20240531,2015,13.15,20240124,3045,-25.12,20230705,1900,20.00,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240705,121241,57,100.00,KONEX,,,N,N,N,N, ,N,2175,-155,5,-6.65,8452020,3941,56300.00,2360,2360,2100,2675,1985,2330,2144.64,0.00,0,0,2410,2370,2350,2310,2290,2360,2300,13,345,500,1440,5,1,2677680,58,49.43,0.69,12,0.15,44.00,3133.00,3230,20230703,-32.66,1900,20231130,14.47,2800,-22.32,20240531,2015,7.94,20240124,3045,-28.57,20230705,1900,14.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240705,111237,57,100.00,KONEX,,,N,N,N,N, ,N,2330,0,3,0.00,11240,5,71.43,2360,2360,2100,2675,1985,2330,2248.00,0.00,0,0,2410,2370,2350,2310,2290,2360,2300,13,345,500,1440,5,1,2677680,62,52.95,0.74,12,0.00,44.00,3133.00,3230,20230703,-27.86,1900,20231130,22.63,2800,-16.79,20240531,2015,15.63,20240124,3045,-23.48,20230705,1900,22.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240705,101237,57,100.00,KONEX,,,N,N,N,N, ,N,2330,0,3,0.00,11240,5,71.43,2360,2360,2100,2675,1985,2330,2248.00,0.00,0,0,2410,2370,2350,2310,2290,2360,2300,13,345,500,1440,5,1,2677680,62,52.95,0.74,12,0.00,44.00,3133.00,3230,20230703,-27.86,1900,20231130,22.63,2800,-16.79,20240531,2015,15.63,20240124,3045,-23.48,20230705,1900,22.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240705,091240,57,100.00,KONEX,,,N,N,N,N, ,N,2360,30,2,1.29,2360,1,14.29,2360,2360,2360,2675,1985,2330,2360.00,0.00,0,0,2410,2370,2350,2310,2290,2360,2300,13,345,500,1440,5,1,2677680,63,53.64,0.75,12,0.00,44.00,3133.00,3230,20230703,-26.93,1900,20231130,24.21,2800,-15.71,20240531,2015,17.12,20240124,3045,-22.50,20230705,1900,24.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240704,161232,57,100.00,KONEX,,,N,N,N,N, ,N,2330,55,2,2.42,16370,7,33.33,2390,2390,2330,2615,1935,2275,2338.57,0.00,0,0,2605,2440,2270,2105,1935,2355,2020,13,340,500,1410,5,1,2677680,62,52.95,0.74,12,0.00,44.00,3133.00,3600,20230628,-35.28,1900,20231130,22.63,2800,-16.79,20240531,2015,15.63,20240124,3065,-23.98,20230704,1900,22.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240704,151238,57,100.00,KONEX,,,N,N,N,N, ,N,2390,115,2,5.05,2390,1,4.76,2390,2390,2390,2615,1935,2275,2390.00,0.00,0,0,2605,2440,2270,2105,1935,2355,2020,13,340,500,1410,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,3600,20230628,-33.61,1900,20231130,25.79,2800,-14.64,20240531,2015,18.61,20240124,3065,-22.02,20230704,1900,25.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240704,141236,57,100.00,KONEX,,,N,N,N,N, ,N,2390,115,2,5.05,2390,1,4.76,2390,2390,2390,2615,1935,2275,2390.00,0.00,0,0,2605,2440,2270,2105,1935,2355,2020,13,340,500,1410,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,3600,20230628,-33.61,1900,20231130,25.79,2800,-14.64,20240531,2015,18.61,20240124,3065,-22.02,20230704,1900,25.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240704,131236,57,100.00,KONEX,,,N,N,N,N, ,N,2390,115,2,5.05,2390,1,4.76,2390,2390,2390,2615,1935,2275,2390.00,0.00,0,0,2605,2440,2270,2105,1935,2355,2020,13,340,500,1410,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,3600,20230628,-33.61,1900,20231130,25.79,2800,-14.64,20240531,2015,18.61,20240124,3065,-22.02,20230704,1900,25.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240704,121236,57,100.00,KONEX,,,N,N,N,N, ,N,2390,115,2,5.05,2390,1,4.76,2390,2390,2390,2615,1935,2275,2390.00,0.00,0,0,2605,2440,2270,2105,1935,2355,2020,13,340,500,1410,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,3600,20230628,-33.61,1900,20231130,25.79,2800,-14.64,20240531,2015,18.61,20240124,3065,-22.02,20230704,1900,25.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240704,111234,57,100.00,KONEX,,,N,N,N,N, ,N,2390,115,2,5.05,2390,1,4.76,2390,2390,2390,2615,1935,2275,2390.00,0.00,0,0,2605,2440,2270,2105,1935,2355,2020,13,340,500,1410,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,3600,20230628,-33.61,1900,20231130,25.79,2800,-14.64,20240531,2015,18.61,20240124,3065,-22.02,20230704,1900,25.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240704,101235,57,100.00,KONEX,,,N,N,N,N, ,N,2390,115,2,5.05,2390,1,4.76,2390,2390,2390,2615,1935,2275,2390.00,0.00,0,0,2605,2440,2270,2105,1935,2355,2020,13,340,500,1410,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,3600,20230628,-33.61,1900,20231130,25.79,2800,-14.64,20240531,2015,18.61,20240124,3065,-22.02,20230704,1900,25.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240704,091237,57,100.00,KONEX,,,N,N,N,N, ,N,2390,115,2,5.05,2390,1,4.76,2390,2390,2390,2615,1935,2275,2390.00,0.00,0,0,2605,2440,2270,2105,1935,2355,2020,13,340,500,1410,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,3600,20230628,-33.61,1900,20231130,25.79,2800,-14.64,20240531,2015,18.61,20240124,3065,-22.02,20230704,1900,25.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240703,161230,57,100.00,KONEX,,,N,N,N,N, ,N,2275,75,2,3.41,48425,21,1.05,2420,2435,2100,2530,1870,2200,2305.95,0.00,0,0,2580,2390,2245,2055,1910,2317,1982,13,330,500,1360,5,1,2677680,61,51.70,0.73,12,0.00,44.00,3133.00,3600,20230628,-36.81,1900,20231130,19.74,2800,-18.75,20240531,2015,12.90,20240124,3230,-29.57,20230703,1900,19.74,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240703,151234,57,100.00,KONEX,,,N,N,N,N, ,N,2340,140,2,6.36,37050,16,0.80,2420,2435,2100,2530,1870,2200,2315.62,0.00,0,0,2580,2390,2245,2055,1910,2317,1982,13,330,500,1360,5,1,2677680,63,53.18,0.75,12,0.00,44.00,3133.00,3600,20230628,-35.00,1900,20231130,23.16,2800,-16.43,20240531,2015,16.13,20240124,3230,-27.55,20230703,1900,23.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240703,141234,57,100.00,KONEX,,,N,N,N,N, ,N,2340,140,2,6.36,37050,16,0.80,2420,2435,2100,2530,1870,2200,2315.62,0.00,0,0,2580,2390,2245,2055,1910,2317,1982,13,330,500,1360,5,1,2677680,63,53.18,0.75,12,0.00,44.00,3133.00,3600,20230628,-35.00,1900,20231130,23.16,2800,-16.43,20240531,2015,16.13,20240124,3230,-27.55,20230703,1900,23.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240703,131233,57,100.00,KONEX,,,N,N,N,N, ,N,2410,210,2,9.55,32610,14,0.70,2420,2435,2100,2530,1870,2200,2329.29,0.00,0,0,2580,2390,2245,2055,1910,2317,1982,13,330,500,1360,5,1,2677680,65,54.77,0.77,12,0.00,44.00,3133.00,3600,20230628,-33.06,1900,20231130,26.84,2800,-13.93,20240531,2015,19.60,20240124,3230,-25.39,20230703,1900,26.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240703,121232,57,100.00,KONEX,,,N,N,N,N, ,N,2410,210,2,9.55,32610,14,0.70,2420,2435,2100,2530,1870,2200,2329.29,0.00,0,0,2580,2390,2245,2055,1910,2317,1982,13,330,500,1360,5,1,2677680,65,54.77,0.77,12,0.00,44.00,3133.00,3600,20230628,-33.06,1900,20231130,26.84,2800,-13.93,20240531,2015,19.60,20240124,3230,-25.39,20230703,1900,26.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240703,111234,57,100.00,KONEX,,,N,N,N,N, ,N,2410,210,2,9.55,32610,14,0.70,2420,2435,2100,2530,1870,2200,2329.29,0.00,0,0,2580,2390,2245,2055,1910,2317,1982,13,330,500,1360,5,1,2677680,65,54.77,0.77,12,0.00,44.00,3133.00,3600,20230628,-33.06,1900,20231130,26.84,2800,-13.93,20240531,2015,19.60,20240124,3230,-25.39,20230703,1900,26.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240703,101235,57,100.00,KONEX,,,N,N,N,N, ,N,2410,210,2,9.55,28100,12,0.60,2420,2435,2100,2530,1870,2200,2341.67,0.00,0,0,2580,2390,2245,2055,1910,2317,1982,13,330,500,1360,5,1,2677680,65,54.77,0.77,12,0.00,44.00,3133.00,3600,20230628,-33.06,1900,20231130,26.84,2800,-13.93,20240531,2015,19.60,20240124,3230,-25.39,20230703,1900,26.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240703,091231,57,100.00,KONEX,,,N,N,N,N, ,N,2420,220,2,10.00,2420,1,0.05,2420,2420,2420,2530,1870,2200,2420.00,0.00,0,0,2580,2390,2245,2055,1910,2317,1982,13,330,500,1360,5,1,2677680,65,55.00,0.77,12,0.00,44.00,3133.00,3600,20230628,-32.78,1900,20231130,27.37,2800,-13.57,20240531,2015,20.10,20240124,3230,-25.08,20230703,1900,27.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240702,161227,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-235,5,-9.65,4225840,2008,200800.00,2435,2435,2100,2800,2070,2435,2104.50,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,13,365,500,1500,5,1,2677680,59,50.00,0.70,12,0.07,44.00,3133.00,3600,20230628,-38.89,1900,20231130,15.79,2800,-21.43,20240531,2015,9.18,20240124,3230,-31.89,20230703,1900,15.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240702,151229,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-235,5,-9.65,4225840,2008,200800.00,2435,2435,2100,2800,2070,2435,2104.50,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,13,365,500,1500,5,1,2677680,59,50.00,0.70,12,0.07,44.00,3133.00,3600,20230628,-38.89,1900,20231130,15.79,2800,-21.43,20240531,2015,9.18,20240124,3230,-31.89,20230703,1900,15.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240702,141230,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,2435,1,100.00,2435,2435,2435,2800,2070,2435,2435.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,13,365,500,1500,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240702,131230,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,2435,1,100.00,2435,2435,2435,2800,2070,2435,2435.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,13,365,500,1500,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240702,121230,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,2435,1,100.00,2435,2435,2435,2800,2070,2435,2435.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,13,365,500,1500,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240702,111229,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,2435,1,100.00,2435,2435,2435,2800,2070,2435,2435.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,13,365,500,1500,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240702,101228,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,2435,1,100.00,2435,2435,2435,2800,2070,2435,2435.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,13,365,500,1500,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240702,091230,57,100.00,KONEX,,,N,N,N,N, ,N,2435,0,3,0.00,2435,1,100.00,2435,2435,2435,2800,2070,2435,2435.00,0.00,0,0,2435,2435,2435,2435,2435,2435,2435,13,365,500,1500,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240701,161224,57,100.00,KONEX,,,N,N,N,N, ,N,2435,215,2,9.68,2435,1,1.32,2435,2435,2435,2550,1890,2220,2435.00,0.00,0,0,2360,2290,2195,2125,2030,2325,2160,13,330,500,1370,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240701,151227,57,100.00,KONEX,,,N,N,N,N, ,N,2435,215,2,9.68,2435,1,1.32,2435,2435,2435,2550,1890,2220,2435.00,0.00,0,0,2360,2290,2195,2125,2030,2325,2160,13,330,500,1370,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240701,141225,57,100.00,KONEX,,,N,N,N,N, ,N,2435,215,2,9.68,2435,1,1.32,2435,2435,2435,2550,1890,2220,2435.00,0.00,0,0,2360,2290,2195,2125,2030,2325,2160,13,330,500,1370,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240701,131225,57,100.00,KONEX,,,N,N,N,N, ,N,2435,215,2,9.68,2435,1,1.32,2435,2435,2435,2550,1890,2220,2435.00,0.00,0,0,2360,2290,2195,2125,2030,2325,2160,13,330,500,1370,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240701,121228,57,100.00,KONEX,,,N,N,N,N, ,N,2435,215,2,9.68,2435,1,1.32,2435,2435,2435,2550,1890,2220,2435.00,0.00,0,0,2360,2290,2195,2125,2030,2325,2160,13,330,500,1370,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240701,111222,57,100.00,KONEX,,,N,N,N,N, ,N,2435,215,2,9.68,2435,1,1.32,2435,2435,2435,2550,1890,2220,2435.00,0.00,0,0,2360,2290,2195,2125,2030,2325,2160,13,330,500,1370,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240701,101221,57,100.00,KONEX,,,N,N,N,N, ,N,2435,215,2,9.68,2435,1,1.32,2435,2435,2435,2550,1890,2220,2435.00,0.00,0,0,2360,2290,2195,2125,2030,2325,2160,13,330,500,1370,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240701,091218,57,100.00,KONEX,,,N,N,N,N, ,N,2435,215,2,9.68,2435,1,1.32,2435,2435,2435,2550,1890,2220,2435.00,0.00,0,0,2360,2290,2195,2125,2030,2325,2160,13,330,500,1370,5,1,2677680,65,55.34,0.78,12,0.00,44.00,3133.00,3600,20230628,-32.36,1900,20231130,28.16,2800,-13.04,20240531,2015,20.84,20240124,3230,-24.61,20230703,1900,28.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N