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
20240628,161039,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240628,151051,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240628,141051,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240628,131050,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240628,121047,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240628,111030,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240628,101027,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240628,091030,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240627,161022,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,26500,2,1.82,13000,13500,13000,15520,11480,13500,13250.00,0.00,0,0,14866,14182,13086,12402,11306,14525,12745,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240627,151029,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,26500,2,1.82,13000,13500,13000,15520,11480,13500,13250.00,0.00,0,0,14866,14182,13086,12402,11306,14525,12745,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240627,141026,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,26500,2,1.82,13000,13500,13000,15520,11480,13500,13250.00,0.00,0,0,14866,14182,13086,12402,11306,14525,12745,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240627,131025,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,26500,2,1.82,13000,13500,13000,15520,11480,13500,13250.00,0.00,0,0,14866,14182,13086,12402,11306,14525,12745,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240627,121028,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,26500,2,1.82,13000,13500,13000,15520,11480,13500,13250.00,0.00,0,0,14866,14182,13086,12402,11306,14525,12745,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240627,111027,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,14866,14182,13086,12402,11306,14525,12745,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240627,101027,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,14866,14182,13086,12402,11306,14525,12745,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240627,091027,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,14866,14182,13086,12402,11306,14525,12745,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240626,161023,57,100.00,KONEX,,,N,N,N,N, ,N,13500,1510,2,12.59,1410600,110,103.77,11990,13770,11990,13780,10200,11990,12823.64,0.00,0,0,13316,12652,11326,10662,9336,12985,10995,11,1790,500,7430,10,1,1746534,236,-17.22,1.18,12,0.01,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,20000,-32.50,20230704,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240626,151027,57,100.00,KONEX,,,N,N,N,N, ,N,13000,1010,2,8.42,1288890,101,95.28,11990,13770,11990,13780,10200,11990,12761.29,0.00,0,0,13316,12652,11326,10662,9336,12985,10995,11,1790,500,7430,10,1,1746534,227,-16.58,1.14,12,0.01,-784.00,11449.00,20000,20230704,-35.00,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,20000,-35.00,20230704,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240626,141023,57,100.00,KONEX,,,N,N,N,N, ,N,13770,1780,2,14.85,1275890,100,94.34,11990,13770,11990,13780,10200,11990,12758.90,0.00,0,0,13316,12652,11326,10662,9336,12985,10995,11,1790,500,7430,10,1,1746534,240,-17.56,1.20,12,0.01,-784.00,11449.00,20000,20230704,-31.15,8600,20240612,60.12,17000,-19.00,20240105,8600,60.12,20240612,20000,-31.15,20230704,8600,60.12,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240626,131025,57,100.00,KONEX,,,N,N,N,N, ,N,13770,1780,2,14.85,1140060,90,84.91,11990,13770,11990,13780,10200,11990,12667.33,0.00,0,0,13316,12652,11326,10662,9336,12985,10995,11,1790,500,7430,10,1,1746534,240,-17.56,1.20,12,0.01,-784.00,11449.00,20000,20230704,-31.15,8600,20240612,60.12,17000,-19.00,20240105,8600,60.12,20240612,20000,-31.15,20230704,8600,60.12,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240626,121024,57,100.00,KONEX,,,N,N,N,N, ,N,13770,1780,2,14.85,1140060,90,84.91,11990,13770,11990,13780,10200,11990,12667.33,0.00,0,0,13316,12652,11326,10662,9336,12985,10995,11,1790,500,7430,10,1,1746534,240,-17.56,1.20,12,0.01,-784.00,11449.00,20000,20230704,-31.15,8600,20240612,60.12,17000,-19.00,20240105,8600,60.12,20240612,20000,-31.15,20230704,8600,60.12,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240626,111025,57,100.00,KONEX,,,N,N,N,N, ,N,12490,500,2,4.17,635980,53,50.00,11990,12490,11990,13780,10200,11990,11999.62,0.00,0,0,13316,12652,11326,10662,9336,12985,10995,11,1790,500,7430,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,20000,20230704,-37.55,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,20000,-37.55,20230704,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240626,101023,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,13316,12652,11326,10662,9336,12985,10995,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240626,091025,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,13316,12652,11326,10662,9336,12985,10995,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240625,161022,57,100.00,KONEX,,,N,N,N,N, ,N,11990,510,2,4.44,1068380,106,0.00,10500,11990,10000,13200,9760,11480,10079.06,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,209,-15.29,1.05,12,0.01,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240625,151020,57,100.00,KONEX,,,N,N,N,N, ,N,11990,510,2,4.44,1068380,106,0.00,10500,11990,10000,13200,9760,11480,10079.06,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,209,-15.29,1.05,12,0.01,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240625,141023,57,100.00,KONEX,,,N,N,N,N, ,N,11990,510,2,4.44,1068380,106,0.00,10500,11990,10000,13200,9760,11480,10079.06,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,209,-15.29,1.05,12,0.01,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240625,131024,57,100.00,KONEX,,,N,N,N,N, ,N,11990,510,2,4.44,1068380,106,0.00,10500,11990,10000,13200,9760,11480,10079.06,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,209,-15.29,1.05,12,0.01,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240625,121026,57,100.00,KONEX,,,N,N,N,N, ,N,11990,510,2,4.44,1068380,106,0.00,10500,11990,10000,13200,9760,11480,10079.06,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,209,-15.29,1.05,12,0.01,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240625,111024,57,100.00,KONEX,,,N,N,N,N, ,N,11990,510,2,4.44,1068380,106,0.00,10500,11990,10000,13200,9760,11480,10079.06,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,209,-15.29,1.05,12,0.01,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240625,101022,57,100.00,KONEX,,,N,N,N,N, ,N,11480,0,3,0.00,0,0,0.00,0,0,0,13200,9760,11480,0.00,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,201,-14.64,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240625,091022,57,100.00,KONEX,,,N,N,N,N, ,N,11480,0,3,0.00,0,0,0.00,0,0,0,13200,9760,11480,0.00,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,201,-14.64,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240624,161023,57,100.00,KONEX,,,N,N,N,N, ,N,11480,0,3,0.00,0,0,0.00,0,0,0,13200,9760,11480,0.00,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,201,-14.64,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240624,151019,57,100.00,KONEX,,,N,N,N,N, ,N,11480,0,3,0.00,0,0,0.00,0,0,0,13200,9760,11480,0.00,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,201,-14.64,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240624,141020,57,100.00,KONEX,,,N,N,N,N, ,N,11480,0,3,0.00,0,0,0.00,0,0,0,13200,9760,11480,0.00,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,201,-14.64,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240624,131018,57,100.00,KONEX,,,N,N,N,N, ,N,11480,0,3,0.00,0,0,0.00,0,0,0,13200,9760,11480,0.00,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,201,-14.64,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240624,121019,57,100.00,KONEX,,,N,N,N,N, ,N,11480,0,3,0.00,0,0,0.00,0,0,0,13200,9760,11480,0.00,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,201,-14.64,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240624,111021,57,100.00,KONEX,,,N,N,N,N, ,N,11480,0,3,0.00,0,0,0.00,0,0,0,13200,9760,11480,0.00,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,201,-14.64,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240624,101019,57,100.00,KONEX,,,N,N,N,N, ,N,11480,0,3,0.00,0,0,0.00,0,0,0,13200,9760,11480,0.00,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,201,-14.64,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240624,091019,57,100.00,KONEX,,,N,N,N,N, ,N,11480,0,3,0.00,0,0,0.00,0,0,0,13200,9760,11480,0.00,0.00,0,0,11480,11480,11480,11480,11480,11480,11480,11,1720,500,7110,10,1,1746534,201,-14.64,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240621,160946,57,100.00,KONEX,,,N,N,N,N, ,N,11480,-20,5,-0.17,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12166,11832,11166,10832,10166,12000,11000,11,1720,500,7130,10,1,1746534,201,-14.64,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240621,150946,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12166,11832,11166,10832,10166,12000,11000,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240621,140944,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12166,11832,11166,10832,10166,12000,11000,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240621,130946,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12166,11832,11166,10832,10166,12000,11000,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240621,120949,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12166,11832,11166,10832,10166,12000,11000,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240621,110946,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12166,11832,11166,10832,10166,12000,11000,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240621,100942,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12166,11832,11166,10832,10166,12000,11000,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240621,090949,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12166,11832,11166,10832,10166,12000,11000,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240620,160941,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,1409930,130,6500.00,11000,11500,10500,13780,10200,11990,10845.62,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,11,1790,500,7430,10,1,1746534,201,-14.67,1.00,12,0.01,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240620,150943,57,100.00,KONEX,,,N,N,N,N, ,N,11480,-510,5,-4.25,1180010,110,5500.00,11000,11500,10500,13780,10200,11990,10727.36,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,11,1790,500,7430,10,1,1746534,201,-14.64,1.00,12,0.01,-784.00,11449.00,20000,20230704,-42.60,8600,20240612,33.49,17000,-32.47,20240105,8600,33.49,20240612,20000,-42.60,20230704,8600,33.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240620,140943,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-1490,5,-12.43,190410,17,850.00,11000,11500,10500,13780,10200,11990,11200.59,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,11,1790,500,7430,10,1,1746534,183,-13.39,0.92,12,0.00,-784.00,11449.00,20000,20230704,-47.50,8600,20240612,22.09,17000,-38.24,20240105,8600,22.09,20240612,20000,-47.50,20230704,8600,22.09,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240620,130943,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,135930,12,600.00,11000,11500,10500,13780,10200,11990,11327.50,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,11,1790,500,7430,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240620,120941,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,135930,12,600.00,11000,11500,10500,13780,10200,11990,11327.50,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,11,1790,500,7430,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240620,110943,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-490,5,-4.09,135930,12,600.00,11000,11500,10500,13780,10200,11990,11327.50,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,11,1790,500,7430,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240620,100942,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240620,090947,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240619,160938,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-10,5,-0.08,23490,2,9.09,11500,11990,11500,13800,10200,12000,11745.00,0.00,0,0,13200,12600,11800,11200,10400,12900,11500,11,1800,500,7440,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240619,150938,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-10,5,-0.08,23490,2,9.09,11500,11990,11500,13800,10200,12000,11745.00,0.00,0,0,13200,12600,11800,11200,10400,12900,11500,11,1800,500,7440,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240619,140946,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-10,5,-0.08,23490,2,9.09,11500,11990,11500,13800,10200,12000,11745.00,0.00,0,0,13200,12600,11800,11200,10400,12900,11500,11,1800,500,7440,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240619,130934,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-10,5,-0.08,23490,2,9.09,11500,11990,11500,13800,10200,12000,11745.00,0.00,0,0,13200,12600,11800,11200,10400,12900,11500,11,1800,500,7440,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240619,120936,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-10,5,-0.08,23490,2,9.09,11500,11990,11500,13800,10200,12000,11745.00,0.00,0,0,13200,12600,11800,11200,10400,12900,11500,11,1800,500,7440,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.05,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,20000,-40.05,20230704,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240619,110939,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-500,5,-4.17,11500,1,4.55,11500,11500,11500,13800,10200,12000,11500.00,0.00,0,0,13200,12600,11800,11200,10400,12900,11500,11,1800,500,7440,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240619,100941,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-500,5,-4.17,11500,1,4.55,11500,11500,11500,13800,10200,12000,11500.00,0.00,0,0,13200,12600,11800,11200,10400,12900,11500,11,1800,500,7440,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240619,090946,57,100.00,KONEX,,,N,N,N,N, ,N,12000,0,3,0.00,0,0,0.00,0,0,0,13800,10200,12000,0.00,0.00,0,0,13200,12600,11800,11200,10400,12900,11500,11,1800,500,7440,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.00,8600,20240612,39.53,17000,-29.41,20240105,8600,39.53,20240612,20000,-40.00,20230704,8600,39.53,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240618,160933,57,100.00,KONEX,,,N,N,N,N, ,N,12000,0,3,0.00,262290,22,29.33,11500,12400,11000,13800,10200,12000,11922.27,0.00,0,0,13333,12666,11833,11166,10333,13000,11500,11,1800,500,7440,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.00,8600,20240612,39.53,17000,-29.41,20240105,8600,39.53,20240612,20000,-40.00,20230704,8600,39.53,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240618,150933,57,100.00,KONEX,,,N,N,N,N, ,N,12000,0,3,0.00,262290,22,29.33,11500,12400,11000,13800,10200,12000,11922.27,0.00,0,0,13333,12666,11833,11166,10333,13000,11500,11,1800,500,7440,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.00,8600,20240612,39.53,17000,-29.41,20240105,8600,39.53,20240612,20000,-40.00,20230704,8600,39.53,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240618,140936,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-500,5,-4.17,250290,21,28.00,11500,12400,11000,13800,10200,12000,11918.57,0.00,0,0,13333,12666,11833,11166,10333,13000,11500,11,1800,500,7440,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240618,130937,57,100.00,KONEX,,,N,N,N,N, ,N,12200,200,2,1.67,203090,17,22.67,11500,12400,11000,13800,10200,12000,11946.47,0.00,0,0,13333,12666,11833,11166,10333,13000,11500,11,1800,500,7440,10,1,1746534,213,-15.56,1.07,12,0.00,-784.00,11449.00,20000,20230704,-39.00,8600,20240612,41.86,17000,-28.24,20240105,8600,41.86,20240612,20000,-39.00,20230704,8600,41.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240618,120935,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-1000,5,-8.33,119000,10,13.33,11500,12400,11000,13800,10200,12000,11900.00,0.00,0,0,13333,12666,11833,11166,10333,13000,11500,11,1800,500,7440,10,1,1746534,192,-14.03,0.96,12,0.00,-784.00,11449.00,20000,20230704,-45.00,8600,20240612,27.91,17000,-35.29,20240105,8600,27.91,20240612,20000,-45.00,20230704,8600,27.91,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240618,110934,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-500,5,-4.17,11500,1,1.33,11500,11500,11500,13800,10200,12000,11500.00,0.00,0,0,13333,12666,11833,11166,10333,13000,11500,11,1800,500,7440,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,8600,20240612,33.72,17000,-32.35,20240105,8600,33.72,20240612,20000,-42.50,20230704,8600,33.72,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240618,100932,57,100.00,KONEX,,,N,N,N,N, ,N,12000,0,3,0.00,0,0,0.00,0,0,0,13800,10200,12000,0.00,0.00,0,0,13333,12666,11833,11166,10333,13000,11500,11,1800,500,7440,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.00,8600,20240612,39.53,17000,-29.41,20240105,8600,39.53,20240612,20000,-40.00,20230704,8600,39.53,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240618,090942,57,100.00,KONEX,,,N,N,N,N, ,N,12000,0,3,0.00,0,0,0.00,0,0,0,13800,10200,12000,0.00,0.00,0,0,13333,12666,11833,11166,10333,13000,11500,11,1800,500,7440,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.00,8600,20240612,39.53,17000,-29.41,20240105,8600,39.53,20240612,20000,-40.00,20230704,8600,39.53,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240617,160927,57,100.00,KONEX,,,N,N,N,N, ,N,12000,600,2,5.26,862470,75,0.00,11470,12500,11000,13110,9690,11400,11499.60,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,11,1710,500,7060,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.00,8600,20240612,39.53,17000,-29.41,20240105,8600,39.53,20240612,20000,-40.00,20230704,8600,39.53,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240617,150933,57,100.00,KONEX,,,N,N,N,N, ,N,11900,500,2,4.39,802870,70,0.00,11470,12500,11000,13110,9690,11400,11469.57,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,11,1710,500,7060,10,1,1746534,208,-15.18,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.50,8600,20240612,38.37,17000,-30.00,20240105,8600,38.37,20240612,20000,-40.50,20230704,8600,38.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240617,140925,57,100.00,KONEX,,,N,N,N,N, ,N,11900,500,2,4.39,802870,70,0.00,11470,12500,11000,13110,9690,11400,11469.57,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,11,1710,500,7060,10,1,1746534,208,-15.18,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.50,8600,20240612,38.37,17000,-30.00,20240105,8600,38.37,20240612,20000,-40.50,20230704,8600,38.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240617,130924,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,652670,57,0.00,11470,12500,11400,13110,9690,11400,11450.35,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,11,1710,500,7060,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240617,120925,57,100.00,KONEX,,,N,N,N,N, ,N,12500,1100,2,9.65,93370,8,0.00,11470,12500,11470,13110,9690,11400,11671.25,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,11,1710,500,7060,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,20000,20230704,-37.50,8600,20240612,45.35,17000,-26.47,20240105,8600,45.35,20240612,20000,-37.50,20230704,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240617,110917,57,100.00,KONEX,,,N,N,N,N, ,N,12000,600,2,5.26,80870,7,0.00,11470,12000,11470,13110,9690,11400,11552.86,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,11,1710,500,7060,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,20000,20230704,-40.00,8600,20240612,39.53,17000,-29.41,20240105,8600,39.53,20240612,20000,-40.00,20230704,8600,39.53,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240617,100918,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,11,1710,500,7060,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240617,090923,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,11,1710,500,7060,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240614,160801,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,12333,11866,10933,10466,9533,12100,10700,11,1710,500,7060,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240614,150804,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,12333,11866,10933,10466,9533,12100,10700,11,1710,500,7060,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240614,140802,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,12333,11866,10933,10466,9533,12100,10700,11,1710,500,7060,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240614,130805,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,12333,11866,10933,10466,9533,12100,10700,11,1710,500,7060,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240614,120807,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,12333,11866,10933,10466,9533,12100,10700,11,1710,500,7060,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240614,110908,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,12333,11866,10933,10466,9533,12100,10700,11,1710,500,7060,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240614,100906,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,12333,11866,10933,10466,9533,12100,10700,11,1710,500,7060,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240614,090912,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,12333,11866,10933,10466,9533,12100,10700,11,1710,500,7060,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240613,160858,57,100.00,KONEX,,,N,N,N,N, ,N,11400,100,2,0.88,117100,11,57.89,10000,11400,10000,12990,9610,11300,10645.45,0.00,0,0,13353,12326,10463,9436,7573,12840,9950,11,1690,500,7000,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240613,150914,57,100.00,KONEX,,,N,N,N,N, ,N,11400,100,2,0.88,117100,11,57.89,10000,11400,10000,12990,9610,11300,10645.45,0.00,0,0,13353,12326,10463,9436,7573,12840,9950,11,1690,500,7000,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240613,140904,57,100.00,KONEX,,,N,N,N,N, ,N,11400,100,2,0.88,117100,11,57.89,10000,11400,10000,12990,9610,11300,10645.45,0.00,0,0,13353,12326,10463,9436,7573,12840,9950,11,1690,500,7000,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240613,130903,57,100.00,KONEX,,,N,N,N,N, ,N,11400,100,2,0.88,117100,11,57.89,10000,11400,10000,12990,9610,11300,10645.45,0.00,0,0,13353,12326,10463,9436,7573,12840,9950,11,1690,500,7000,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240613,120905,57,100.00,KONEX,,,N,N,N,N, ,N,11400,100,2,0.88,117100,11,57.89,10000,11400,10000,12990,9610,11300,10645.45,0.00,0,0,13353,12326,10463,9436,7573,12840,9950,11,1690,500,7000,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240613,110859,57,100.00,KONEX,,,N,N,N,N, ,N,11400,100,2,0.88,82900,8,42.11,10000,11400,10000,12990,9610,11300,10362.50,0.00,0,0,13353,12326,10463,9436,7573,12840,9950,11,1690,500,7000,10,1,1746534,199,-14.54,1.00,12,0.00,-784.00,11449.00,20000,20230704,-43.00,8600,20240612,32.56,17000,-32.94,20240105,8600,32.56,20240612,20000,-43.00,20230704,8600,32.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240613,100858,57,100.00,KONEX,,,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,12990,9610,11300,0.00,0.00,0,0,13353,12326,10463,9436,7573,12840,9950,11,1690,500,7000,10,1,1746534,197,-14.41,0.99,12,0.00,-784.00,11449.00,20000,20230704,-43.50,8600,20240612,31.40,17000,-33.53,20240105,8600,31.40,20240612,20000,-43.50,20230704,8600,31.40,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240613,090907,57,100.00,KONEX,,,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,12990,9610,11300,0.00,0.00,0,0,13353,12326,10463,9436,7573,12840,9950,11,1690,500,7000,10,1,1746534,197,-14.41,0.99,12,0.00,-784.00,11449.00,20000,20230704,-43.50,8600,20240612,31.40,17000,-33.53,20240105,8600,31.40,20240612,20000,-43.50,20230704,8600,31.40,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240612,160851,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11300,1300,2,13.00,200660,19,32.76,10000,11490,8600,11500,8500,10000,10561.05,0.00,0,0,10133,10066,9933,9866,9733,10100,9900,11,1500,500,6200,10,1,1746534,197,-14.41,0.99,12,0.00,-784.00,11449.00,20000,20230704,-43.50,8600,20240612,31.40,17000,-33.53,20240105,8600,31.40,20240612,20000,-43.50,20230704,8600,31.40,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240612,150902,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11350,1350,2,13.50,179360,17,29.31,10000,11490,8600,11500,8500,10000,10550.59,0.00,0,0,10133,10066,9933,9866,9733,10100,9900,11,1500,500,6200,10,1,1746534,198,-14.48,0.99,12,0.00,-784.00,11449.00,20000,20230704,-43.25,8600,20240612,31.98,17000,-33.24,20240105,8600,31.98,20240612,20000,-43.25,20230704,8600,31.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240612,140855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11450,1450,2,14.50,158710,15,25.86,10000,11490,8600,11500,8500,10000,10580.67,0.00,0,0,10133,10066,9933,9866,9733,10100,9900,11,1500,500,6200,10,1,1746534,200,-14.60,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.75,8600,20240612,33.14,17000,-32.65,20240105,8600,33.14,20240612,20000,-42.75,20230704,8600,33.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240612,130857,57,100.00,KONEX,신저가,,N,N,N,N, ,N,11450,1450,2,14.50,158710,15,25.86,10000,11490,8600,11500,8500,10000,10580.67,0.00,0,0,10133,10066,9933,9866,9733,10100,9900,11,1500,500,6200,10,1,1746534,200,-14.60,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.75,8600,20240612,33.14,17000,-32.65,20240105,8600,33.14,20240612,20000,-42.75,20230704,8600,33.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240612,120853,57,100.00,KONEX,,,N,N,N,N, ,N,11490,1490,2,14.90,106460,10,17.24,10000,11490,10000,11500,8500,10000,10646.00,0.00,0,0,10133,10066,9933,9866,9733,10100,9900,11,1500,500,6200,10,1,1746534,201,-14.66,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.55,9760,20240607,17.73,17000,-32.41,20240105,9760,17.73,20240607,20000,-42.55,20230704,9760,17.73,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240612,110853,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10133,10066,9933,9866,9733,10100,9900,11,1500,500,6200,10,1,1746534,175,-12.76,0.87,12,0.00,-784.00,11449.00,20000,20230704,-50.00,9760,20240607,2.46,17000,-41.18,20240105,9760,2.46,20240607,20000,-50.00,20230704,9760,2.46,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240612,100856,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10133,10066,9933,9866,9733,10100,9900,11,1500,500,6200,10,1,1746534,175,-12.76,0.87,12,0.00,-784.00,11449.00,20000,20230704,-50.00,9760,20240607,2.46,17000,-41.18,20240105,9760,2.46,20240607,20000,-50.00,20230704,9760,2.46,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240612,090857,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10133,10066,9933,9866,9733,10100,9900,11,1500,500,6200,10,1,1746534,175,-12.76,0.87,12,0.00,-784.00,11449.00,20000,20230704,-50.00,9760,20240607,2.46,17000,-41.18,20240105,9760,2.46,20240607,20000,-50.00,20230704,9760,2.46,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240610,160847,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-200,5,-2.00,1129100,108,196.36,10500,10500,9800,11500,8500,10000,10454.63,0.00,0,0,10826,10412,10086,9672,9346,10250,9510,11,1500,500,6200,10,1,1746534,171,-12.50,0.86,12,0.01,-784.00,11449.00,20000,20230704,-51.00,9760,20240607,0.41,17000,-42.35,20240105,9760,0.41,20240607,20000,-51.00,20230704,9760,0.41,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240610,150856,57,100.00,KONEX,,,N,N,N,N, ,N,10500,500,2,5.00,1060500,101,183.64,10500,10500,10500,11500,8500,10000,10500.00,0.00,0,0,10826,10412,10086,9672,9346,10250,9510,11,1500,500,6200,10,1,1746534,183,-13.39,0.92,12,0.01,-784.00,11449.00,20000,20230704,-47.50,9760,20240607,7.58,17000,-38.24,20240105,9760,7.58,20240607,20000,-47.50,20230704,9760,7.58,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240610,140852,57,100.00,KONEX,,,N,N,N,N, ,N,10500,500,2,5.00,1060500,101,183.64,10500,10500,10500,11500,8500,10000,10500.00,0.00,0,0,10826,10412,10086,9672,9346,10250,9510,11,1500,500,6200,10,1,1746534,183,-13.39,0.92,12,0.01,-784.00,11449.00,20000,20230704,-47.50,9760,20240607,7.58,17000,-38.24,20240105,9760,7.58,20240607,20000,-47.50,20230704,9760,7.58,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240610,130848,57,100.00,KONEX,,,N,N,N,N, ,N,10500,500,2,5.00,966000,92,167.27,10500,10500,10500,11500,8500,10000,10500.00,0.00,0,0,10826,10412,10086,9672,9346,10250,9510,11,1500,500,6200,10,1,1746534,183,-13.39,0.92,12,0.01,-784.00,11449.00,20000,20230704,-47.50,9760,20240607,7.58,17000,-38.24,20240105,9760,7.58,20240607,20000,-47.50,20230704,9760,7.58,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240610,120851,57,100.00,KONEX,,,N,N,N,N, ,N,10500,500,2,5.00,966000,92,167.27,10500,10500,10500,11500,8500,10000,10500.00,0.00,0,0,10826,10412,10086,9672,9346,10250,9510,11,1500,500,6200,10,1,1746534,183,-13.39,0.92,12,0.01,-784.00,11449.00,20000,20230704,-47.50,9760,20240607,7.58,17000,-38.24,20240105,9760,7.58,20240607,20000,-47.50,20230704,9760,7.58,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240610,110852,57,100.00,KONEX,,,N,N,N,N, ,N,10500,500,2,5.00,10500,1,1.82,10500,10500,10500,11500,8500,10000,10500.00,0.00,0,0,10826,10412,10086,9672,9346,10250,9510,11,1500,500,6200,10,1,1746534,183,-13.39,0.92,12,0.00,-784.00,11449.00,20000,20230704,-47.50,9760,20240607,7.58,17000,-38.24,20240105,9760,7.58,20240607,20000,-47.50,20230704,9760,7.58,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240610,100850,57,100.00,KONEX,,,N,N,N,N, ,N,10500,500,2,5.00,10500,1,1.82,10500,10500,10500,11500,8500,10000,10500.00,0.00,0,0,10826,10412,10086,9672,9346,10250,9510,11,1500,500,6200,10,1,1746534,183,-13.39,0.92,12,0.00,-784.00,11449.00,20000,20230704,-47.50,9760,20240607,7.58,17000,-38.24,20240105,9760,7.58,20240607,20000,-47.50,20230704,9760,7.58,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240610,090855,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10826,10412,10086,9672,9346,10250,9510,11,1500,500,6200,10,1,1746534,175,-12.76,0.87,12,0.00,-784.00,11449.00,20000,20230704,-50.00,9760,20240607,2.46,17000,-41.18,20240105,9760,2.46,20240607,20000,-50.00,20230704,9760,2.46,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240607,160919,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10000,-1470,5,-12.82,539420,55,0.00,10500,10500,9760,13190,9750,11470,9807.64,0.00,0,0,11470,11470,11470,11470,11470,11470,11470,11,1720,500,7110,10,1,1746534,175,-12.76,0.87,12,0.00,-784.00,11449.00,20000,20230704,-50.00,9760,20240607,2.46,17000,-41.18,20240105,9760,2.46,20240607,20000,-50.00,20230704,9760,2.46,20240607,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240607,150926,57,100.00,KONEX,,,N,N,N,N, ,N,11470,0,3,0.00,0,0,0.00,0,0,0,13190,9750,11470,0.00,0.00,0,0,11470,11470,11470,11470,11470,11470,11470,11,1720,500,7110,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240423,9.24,17000,-32.53,20240105,10500,9.24,20240423,20000,-42.65,20230704,10500,9.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240607,140920,57,100.00,KONEX,,,N,N,N,N, ,N,11470,0,3,0.00,0,0,0.00,0,0,0,13190,9750,11470,0.00,0.00,0,0,11470,11470,11470,11470,11470,11470,11470,11,1720,500,7110,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240423,9.24,17000,-32.53,20240105,10500,9.24,20240423,20000,-42.65,20230704,10500,9.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240607,130915,57,100.00,KONEX,,,N,N,N,N, ,N,11470,0,3,0.00,0,0,0.00,0,0,0,13190,9750,11470,0.00,0.00,0,0,11470,11470,11470,11470,11470,11470,11470,11,1720,500,7110,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240423,9.24,17000,-32.53,20240105,10500,9.24,20240423,20000,-42.65,20230704,10500,9.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240607,120920,57,100.00,KONEX,,,N,N,N,N, ,N,11470,0,3,0.00,0,0,0.00,0,0,0,13190,9750,11470,0.00,0.00,0,0,11470,11470,11470,11470,11470,11470,11470,11,1720,500,7110,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240423,9.24,17000,-32.53,20240105,10500,9.24,20240423,20000,-42.65,20230704,10500,9.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240607,110906,57,100.00,KONEX,,,N,N,N,N, ,N,11470,0,3,0.00,0,0,0.00,0,0,0,13190,9750,11470,0.00,0.00,0,0,11470,11470,11470,11470,11470,11470,11470,11,1720,500,7110,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240423,9.24,17000,-32.53,20240105,10500,9.24,20240423,20000,-42.65,20230704,10500,9.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240607,100920,57,100.00,KONEX,,,N,N,N,N, ,N,11470,0,3,0.00,0,0,0.00,0,0,0,13190,9750,11470,0.00,0.00,0,0,11470,11470,11470,11470,11470,11470,11470,11,1720,500,7110,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240423,9.24,17000,-32.53,20240105,10500,9.24,20240423,20000,-42.65,20230704,10500,9.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240607,090918,57,100.00,KONEX,,,N,N,N,N, ,N,11470,0,3,0.00,0,0,0.00,0,0,0,13190,9750,11470,0.00,0.00,0,0,11470,11470,11470,11470,11470,11470,11470,11,1720,500,7110,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240423,9.24,17000,-32.53,20240105,10500,9.24,20240423,20000,-42.65,20230704,10500,9.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240605,160916,57,100.00,KONEX,,,N,N,N,N, ,N,11470,-30,5,-0.26,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,11500,11500,11500,11500,11500,11500,11500,11,1720,500,7130,10,1,1746534,200,-14.63,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.65,10500,20240423,9.24,17000,-32.53,20240105,10500,9.24,20240423,20000,-42.65,20230704,10500,9.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240605,150913,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,11500,11500,11500,11500,11500,11500,11500,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240605,140915,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,11500,11500,11500,11500,11500,11500,11500,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240605,130915,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,11500,11500,11500,11500,11500,11500,11500,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240605,120912,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,11500,11500,11500,11500,11500,11500,11500,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240605,110913,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,11500,11500,11500,11500,11500,11500,11500,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240605,100912,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,11500,11500,11500,11500,11500,11500,11500,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240605,090910,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,11500,11500,11500,11500,11500,11500,11500,11,1720,500,7130,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240604,160904,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-350,5,-2.95,0,0,0.00,0,0,0,13620,10080,11850,0.00,0.00,0,0,12416,12132,11566,11282,10716,12275,11425,11,1770,500,7340,10,1,1746534,201,-14.67,1.00,12,0.00,-784.00,11449.00,20000,20230704,-42.50,10500,20240423,9.52,17000,-32.35,20240105,10500,9.52,20240423,20000,-42.50,20230704,10500,9.52,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240604,150904,57,100.00,KONEX,,,N,N,N,N, ,N,11850,0,3,0.00,0,0,0.00,0,0,0,13620,10080,11850,0.00,0.00,0,0,12416,12132,11566,11282,10716,12275,11425,11,1770,500,7340,10,1,1746534,207,-15.11,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.75,10500,20240423,12.86,17000,-30.29,20240105,10500,12.86,20240423,20000,-40.75,20230704,10500,12.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240604,140907,57,100.00,KONEX,,,N,N,N,N, ,N,11850,0,3,0.00,0,0,0.00,0,0,0,13620,10080,11850,0.00,0.00,0,0,12416,12132,11566,11282,10716,12275,11425,11,1770,500,7340,10,1,1746534,207,-15.11,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.75,10500,20240423,12.86,17000,-30.29,20240105,10500,12.86,20240423,20000,-40.75,20230704,10500,12.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240604,130904,57,100.00,KONEX,,,N,N,N,N, ,N,11850,0,3,0.00,0,0,0.00,0,0,0,13620,10080,11850,0.00,0.00,0,0,12416,12132,11566,11282,10716,12275,11425,11,1770,500,7340,10,1,1746534,207,-15.11,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.75,10500,20240423,12.86,17000,-30.29,20240105,10500,12.86,20240423,20000,-40.75,20230704,10500,12.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240604,120902,57,100.00,KONEX,,,N,N,N,N, ,N,11850,0,3,0.00,0,0,0.00,0,0,0,13620,10080,11850,0.00,0.00,0,0,12416,12132,11566,11282,10716,12275,11425,11,1770,500,7340,10,1,1746534,207,-15.11,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.75,10500,20240423,12.86,17000,-30.29,20240105,10500,12.86,20240423,20000,-40.75,20230704,10500,12.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240604,110859,57,100.00,KONEX,,,N,N,N,N, ,N,11850,0,3,0.00,0,0,0.00,0,0,0,13620,10080,11850,0.00,0.00,0,0,12416,12132,11566,11282,10716,12275,11425,11,1770,500,7340,10,1,1746534,207,-15.11,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.75,10500,20240423,12.86,17000,-30.29,20240105,10500,12.86,20240423,20000,-40.75,20230704,10500,12.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240604,100901,57,100.00,KONEX,,,N,N,N,N, ,N,11850,0,3,0.00,0,0,0.00,0,0,0,13620,10080,11850,0.00,0.00,0,0,12416,12132,11566,11282,10716,12275,11425,11,1770,500,7340,10,1,1746534,207,-15.11,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.75,10500,20240423,12.86,17000,-30.29,20240105,10500,12.86,20240423,20000,-40.75,20230704,10500,12.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240604,090901,57,100.00,KONEX,,,N,N,N,N, ,N,11850,0,3,0.00,0,0,0.00,0,0,0,13620,10080,11850,0.00,0.00,0,0,12416,12132,11566,11282,10716,12275,11425,11,1770,500,7340,10,1,1746534,207,-15.11,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.75,10500,20240423,12.86,17000,-30.29,20240105,10500,12.86,20240423,20000,-40.75,20230704,10500,12.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240603,160852,57,100.00,KONEX,,,N,N,N,N, ,N,11850,-40,5,-0.34,22850,2,28.57,11000,11850,11000,13670,10110,11890,11425.00,0.00,0,0,12830,12360,11430,10960,10030,12595,11195,11,1780,500,7370,10,1,1746534,207,-15.11,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.75,10500,20240423,12.86,17000,-30.29,20240105,10500,12.86,20240423,20000,-40.75,20230704,10500,12.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240603,150853,57,100.00,KONEX,,,N,N,N,N, ,N,11850,-40,5,-0.34,22850,2,28.57,11000,11850,11000,13670,10110,11890,11425.00,0.00,0,0,12830,12360,11430,10960,10030,12595,11195,11,1780,500,7370,10,1,1746534,207,-15.11,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.75,10500,20240423,12.86,17000,-30.29,20240105,10500,12.86,20240423,20000,-40.75,20230704,10500,12.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240603,140852,57,100.00,KONEX,,,N,N,N,N, ,N,11850,-40,5,-0.34,22850,2,28.57,11000,11850,11000,13670,10110,11890,11425.00,0.00,0,0,12830,12360,11430,10960,10030,12595,11195,11,1780,500,7370,10,1,1746534,207,-15.11,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.75,10500,20240423,12.86,17000,-30.29,20240105,10500,12.86,20240423,20000,-40.75,20230704,10500,12.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240603,130853,57,100.00,KONEX,,,N,N,N,N, ,N,11850,-40,5,-0.34,22850,2,28.57,11000,11850,11000,13670,10110,11890,11425.00,0.00,0,0,12830,12360,11430,10960,10030,12595,11195,11,1780,500,7370,10,1,1746534,207,-15.11,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.75,10500,20240423,12.86,17000,-30.29,20240105,10500,12.86,20240423,20000,-40.75,20230704,10500,12.86,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240603,120851,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,12830,12360,11430,10960,10030,12595,11195,11,1780,500,7370,10,1,1746534,208,-15.17,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.55,10500,20240423,13.24,17000,-30.06,20240105,10500,13.24,20240423,20000,-40.55,20230704,10500,13.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240603,110846,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,12830,12360,11430,10960,10030,12595,11195,11,1780,500,7370,10,1,1746534,208,-15.17,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.55,10500,20240423,13.24,17000,-30.06,20240105,10500,13.24,20240423,20000,-40.55,20230704,10500,13.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240603,100842,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,12830,12360,11430,10960,10030,12595,11195,11,1780,500,7370,10,1,1746534,208,-15.17,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.55,10500,20240423,13.24,17000,-30.06,20240105,10500,13.24,20240423,20000,-40.55,20230704,10500,13.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240603,090842,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,12830,12360,11430,10960,10030,12595,11195,11,1780,500,7370,10,1,1746534,208,-15.17,1.04,12,0.00,-784.00,11449.00,20000,20230704,-40.55,10500,20240423,13.24,17000,-30.06,20240105,10500,13.24,20240423,20000,-40.55,20230704,10500,13.24,20240423,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N