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
20240830,161006,57,100.00,KONEX,,,N,N,N,N, ,N,14000,10,2,0.07,1072500,76,760.00,13990,14500,13990,16080,11900,13990,14111.84,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17500,-20.00,20230913,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240830,151018,57,100.00,KONEX,,,N,N,N,N, ,N,14000,10,2,0.07,1072500,76,760.00,13990,14500,13990,16080,11900,13990,14111.84,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17500,-20.00,20230913,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240830,141016,57,100.00,KONEX,,,N,N,N,N, ,N,14000,10,2,0.07,764500,54,540.00,13990,14500,13990,16080,11900,13990,14157.41,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17500,-20.00,20230913,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240830,131009,57,100.00,KONEX,,,N,N,N,N, ,N,14000,10,2,0.07,764500,54,540.00,13990,14500,13990,16080,11900,13990,14157.41,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17500,-20.00,20230913,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240830,121014,57,100.00,KONEX,,,N,N,N,N, ,N,14000,10,2,0.07,764500,54,540.00,13990,14500,13990,16080,11900,13990,14157.41,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17500,-20.00,20230913,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240830,111025,57,100.00,KONEX,,,N,N,N,N, ,N,14000,10,2,0.07,764500,54,540.00,13990,14500,13990,16080,11900,13990,14157.41,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17500,-20.00,20230913,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240830,101020,57,100.00,KONEX,,,N,N,N,N, ,N,14500,510,2,3.65,170900,12,120.00,13990,14500,13990,16080,11900,13990,14241.67,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,17500,20230913,-17.14,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17500,-17.14,20230913,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240830,091023,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240829,161021,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,139900,10,0.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240829,151032,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,139900,10,0.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240829,141031,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,139900,10,0.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240829,131033,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,139900,10,0.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240829,121032,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,139900,10,0.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240829,111031,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240829,101025,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240829,091029,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240828,160956,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240828,151004,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240828,141007,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240828,131002,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240828,121000,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240828,111001,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240828,101029,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240828,091018,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240827,160957,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,419700,30,1000.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240827,151001,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,419700,30,1000.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240827,141006,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,195860,14,466.67,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240827,131008,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,195860,14,466.67,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240827,121009,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,195860,14,466.67,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240827,111005,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,195860,14,466.67,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240827,101003,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,69950,5,166.67,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240827,091004,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240826,160948,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,100.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240826,150958,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,100.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240826,141001,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,100.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240826,131001,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,100.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240826,120956,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,100.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240826,110959,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,100.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240826,101001,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,100.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240826,090954,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240823,160950,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,50.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240823,150958,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,50.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240823,140958,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,50.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240823,130957,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,50.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240823,120956,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,41970,3,50.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240823,110953,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240823,100957,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240823,090956,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240822,160950,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,83940,6,66.67,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240822,150958,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,83940,6,66.67,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240822,140959,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,83940,6,66.67,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240822,130959,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,83940,6,66.67,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240822,121003,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,69950,5,55.56,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240822,110953,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,69950,5,55.56,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240822,100953,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240822,090953,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240821,160948,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,125910,9,29.03,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240821,151000,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,125910,9,29.03,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240821,140958,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,125910,9,29.03,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240821,131004,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,125910,9,29.03,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240821,121003,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,125910,9,29.03,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240821,110957,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,125910,9,29.03,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240821,101002,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,125910,9,29.03,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240821,090953,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240820,160942,57,100.00,KONEX,,,N,N,N,N, ,N,13990,490,2,3.63,433690,31,620.00,13990,13990,13990,15520,11480,13500,13990.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240820,150953,57,100.00,KONEX,,,N,N,N,N, ,N,13990,490,2,3.63,433690,31,620.00,13990,13990,13990,15520,11480,13500,13990.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240820,140950,57,100.00,KONEX,,,N,N,N,N, ,N,13990,490,2,3.63,433690,31,620.00,13990,13990,13990,15520,11480,13500,13990.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240820,130953,57,100.00,KONEX,,,N,N,N,N, ,N,13990,490,2,3.63,433690,31,620.00,13990,13990,13990,15520,11480,13500,13990.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240820,120947,57,100.00,KONEX,,,N,N,N,N, ,N,13990,490,2,3.63,433690,31,620.00,13990,13990,13990,15520,11480,13500,13990.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240820,110945,57,100.00,KONEX,,,N,N,N,N, ,N,13990,490,2,3.63,349750,25,500.00,13990,13990,13990,15520,11480,13500,13990.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240820,100943,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.86,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17500,-22.86,20230913,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240820,090946,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.86,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17500,-22.86,20230913,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240819,160934,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,67500,5,5.56,13500,13500,13500,15520,11480,13500,13500.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.86,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17500,-22.86,20230913,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240819,150944,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,67500,5,5.56,13500,13500,13500,15520,11480,13500,13500.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.86,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17500,-22.86,20230913,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240819,140944,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,67500,5,5.56,13500,13500,13500,15520,11480,13500,13500.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.86,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17500,-22.86,20230913,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240819,130940,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,67500,5,5.56,13500,13500,13500,15520,11480,13500,13500.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.86,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17500,-22.86,20230913,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240819,120940,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,67500,5,5.56,13500,13500,13500,15520,11480,13500,13500.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.86,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17500,-22.86,20230913,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240819,110941,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,67500,5,5.56,13500,13500,13500,15520,11480,13500,13500.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.86,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17500,-22.86,20230913,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240819,100942,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,67500,5,5.56,13500,13500,13500,15520,11480,13500,13500.00,0.00,0,0,13833,13666,13333,13166,12833,13750,13250,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.86,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17500,-22.86,20230913,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240819,090940,57,100.00,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,-784.00,11449.00,17500,20230913,-22.86,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17500,-22.86,20230913,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240816,160932,57,100.00,KONEX,,,N,N,N,N, ,N,13500,500,2,3.85,1184710,90,236.84,13490,13500,13000,14950,11050,13000,13163.44,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,8060,10,1,1746534,236,-17.22,1.18,12,0.01,-784.00,11449.00,17500,20230913,-22.86,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17500,-22.86,20230913,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240816,150936,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,337250,25,65.79,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.91,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240816,140939,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,337250,25,65.79,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.91,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240816,130941,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,337250,25,65.79,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.91,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240816,120936,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,337250,25,65.79,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.91,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240816,110940,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,296780,22,57.89,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,17500,20230913,-22.91,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240816,100937,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,8060,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.71,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,17500,-25.71,20230913,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240816,090939,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,8060,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.71,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,17500,-25.71,20230913,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240814,160937,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-100,5,-0.76,494000,38,475.00,13000,13000,13000,15060,11140,13100,13000.00,0.00,0,0,13100,13100,13100,13100,13100,13100,13100,11,1960,500,8120,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.71,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,17500,-25.71,20230913,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240814,150939,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-100,5,-0.76,494000,38,475.00,13000,13000,13000,15060,11140,13100,13000.00,0.00,0,0,13100,13100,13100,13100,13100,13100,13100,11,1960,500,8120,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.71,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,17500,-25.71,20230913,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240814,140944,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-100,5,-0.76,494000,38,475.00,13000,13000,13000,15060,11140,13100,13000.00,0.00,0,0,13100,13100,13100,13100,13100,13100,13100,11,1960,500,8120,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.71,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,17500,-25.71,20230913,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240814,130941,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-100,5,-0.76,143000,11,137.50,13000,13000,13000,15060,11140,13100,13000.00,0.00,0,0,13100,13100,13100,13100,13100,13100,13100,11,1960,500,8120,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.71,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,17500,-25.71,20230913,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240814,120936,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-100,5,-0.76,143000,11,137.50,13000,13000,13000,15060,11140,13100,13000.00,0.00,0,0,13100,13100,13100,13100,13100,13100,13100,11,1960,500,8120,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.71,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,17500,-25.71,20230913,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240814,110932,57,100.00,KONEX,,,N,N,N,N, ,N,13100,0,3,0.00,0,0,0.00,0,0,0,15060,11140,13100,0.00,0.00,0,0,13100,13100,13100,13100,13100,13100,13100,11,1960,500,8120,10,1,1746534,229,-16.71,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.14,8600,20240612,52.33,17000,-22.94,20240105,8600,52.33,20240612,17500,-25.14,20230913,8600,52.33,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240814,100930,57,100.00,KONEX,,,N,N,N,N, ,N,13100,0,3,0.00,0,0,0.00,0,0,0,15060,11140,13100,0.00,0.00,0,0,13100,13100,13100,13100,13100,13100,13100,11,1960,500,8120,10,1,1746534,229,-16.71,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.14,8600,20240612,52.33,17000,-22.94,20240105,8600,52.33,20240612,17500,-25.14,20230913,8600,52.33,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240814,091003,57,100.00,KONEX,,,N,N,N,N, ,N,13100,0,3,0.00,0,0,0.00,0,0,0,15060,11140,13100,0.00,0.00,0,0,13100,13100,13100,13100,13100,13100,13100,11,1960,500,8120,10,1,1746534,229,-16.71,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.14,8600,20240612,52.33,17000,-22.94,20240105,8600,52.33,20240612,17500,-25.14,20230913,8600,52.33,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240813,160922,57,100.00,KONEX,,,N,N,N,N, ,N,13100,-20,5,-0.15,104800,8,30.77,13100,13100,13100,15080,11160,13120,13100.00,0.00,0,0,13713,13416,13203,12906,12693,13565,13055,11,1960,500,8130,10,1,1746534,229,-16.71,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.14,8600,20240612,52.33,17000,-22.94,20240105,8600,52.33,20240612,17500,-25.14,20230913,8600,52.33,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240813,150929,57,100.00,KONEX,,,N,N,N,N, ,N,13100,-20,5,-0.15,104800,8,30.77,13100,13100,13100,15080,11160,13120,13100.00,0.00,0,0,13713,13416,13203,12906,12693,13565,13055,11,1960,500,8130,10,1,1746534,229,-16.71,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.14,8600,20240612,52.33,17000,-22.94,20240105,8600,52.33,20240612,17500,-25.14,20230913,8600,52.33,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240813,140929,57,100.00,KONEX,,,N,N,N,N, ,N,13100,-20,5,-0.15,104800,8,30.77,13100,13100,13100,15080,11160,13120,13100.00,0.00,0,0,13713,13416,13203,12906,12693,13565,13055,11,1960,500,8130,10,1,1746534,229,-16.71,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.14,8600,20240612,52.33,17000,-22.94,20240105,8600,52.33,20240612,17500,-25.14,20230913,8600,52.33,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240813,130929,57,100.00,KONEX,,,N,N,N,N, ,N,13100,-20,5,-0.15,52400,4,15.38,13100,13100,13100,15080,11160,13120,13100.00,0.00,0,0,13713,13416,13203,12906,12693,13565,13055,11,1960,500,8130,10,1,1746534,229,-16.71,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.14,8600,20240612,52.33,17000,-22.94,20240105,8600,52.33,20240612,17500,-25.14,20230913,8600,52.33,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240813,120924,57,100.00,KONEX,,,N,N,N,N, ,N,13100,-20,5,-0.15,52400,4,15.38,13100,13100,13100,15080,11160,13120,13100.00,0.00,0,0,13713,13416,13203,12906,12693,13565,13055,11,1960,500,8130,10,1,1746534,229,-16.71,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.14,8600,20240612,52.33,17000,-22.94,20240105,8600,52.33,20240612,17500,-25.14,20230913,8600,52.33,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240813,110922,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13713,13416,13203,12906,12693,13565,13055,11,1960,500,8130,10,1,1746534,229,-16.73,1.15,12,0.00,-784.00,11449.00,17500,20230913,-25.03,8600,20240612,52.56,17000,-22.82,20240105,8600,52.56,20240612,17500,-25.03,20230913,8600,52.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240813,100923,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13713,13416,13203,12906,12693,13565,13055,11,1960,500,8130,10,1,1746534,229,-16.73,1.15,12,0.00,-784.00,11449.00,17500,20230913,-25.03,8600,20240612,52.56,17000,-22.82,20240105,8600,52.56,20240612,17500,-25.03,20230913,8600,52.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240813,090928,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13713,13416,13203,12906,12693,13565,13055,11,1960,500,8130,10,1,1746534,229,-16.73,1.15,12,0.00,-784.00,11449.00,17500,20230913,-25.03,8600,20240612,52.56,17000,-22.82,20240105,8600,52.56,20240612,17500,-25.03,20230913,8600,52.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240812,160915,57,100.00,KONEX,,,N,N,N,N, ,N,13120,620,2,4.96,340740,26,236.36,12990,13500,12990,14370,10630,12500,13105.38,0.00,0,0,14493,13496,12993,11996,11493,13995,12495,11,1870,500,7750,10,1,1746534,229,-16.73,1.15,12,0.00,-784.00,11449.00,17500,20230913,-25.03,8600,20240612,52.56,17000,-22.82,20240105,8600,52.56,20240612,17500,-25.03,20230913,8600,52.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240812,150918,57,100.00,KONEX,,,N,N,N,N, ,N,13120,620,2,4.96,340740,26,236.36,12990,13500,12990,14370,10630,12500,13105.38,0.00,0,0,14493,13496,12993,11996,11493,13995,12495,11,1870,500,7750,10,1,1746534,229,-16.73,1.15,12,0.00,-784.00,11449.00,17500,20230913,-25.03,8600,20240612,52.56,17000,-22.82,20240105,8600,52.56,20240612,17500,-25.03,20230913,8600,52.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240812,140918,57,100.00,KONEX,,,N,N,N,N, ,N,13120,620,2,4.96,340740,26,236.36,12990,13500,12990,14370,10630,12500,13105.38,0.00,0,0,14493,13496,12993,11996,11493,13995,12495,11,1870,500,7750,10,1,1746534,229,-16.73,1.15,12,0.00,-784.00,11449.00,17500,20230913,-25.03,8600,20240612,52.56,17000,-22.82,20240105,8600,52.56,20240612,17500,-25.03,20230913,8600,52.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240812,130913,57,100.00,KONEX,,,N,N,N,N, ,N,13120,620,2,4.96,340740,26,236.36,12990,13500,12990,14370,10630,12500,13105.38,0.00,0,0,14493,13496,12993,11996,11493,13995,12495,11,1870,500,7750,10,1,1746534,229,-16.73,1.15,12,0.00,-784.00,11449.00,17500,20230913,-25.03,8600,20240612,52.56,17000,-22.82,20240105,8600,52.56,20240612,17500,-25.03,20230913,8600,52.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240812,120914,57,100.00,KONEX,,,N,N,N,N, ,N,13120,620,2,4.96,130820,10,90.91,12990,13500,12990,14370,10630,12500,13082.00,0.00,0,0,14493,13496,12993,11996,11493,13995,12495,11,1870,500,7750,10,1,1746534,229,-16.73,1.15,12,0.00,-784.00,11449.00,17500,20230913,-25.03,8600,20240612,52.56,17000,-22.82,20240105,8600,52.56,20240612,17500,-25.03,20230913,8600,52.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240812,110916,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,9.09,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,14493,13496,12993,11996,11493,13995,12495,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,17500,20230913,-25.77,8600,20240612,51.05,17000,-23.59,20240105,8600,51.05,20240612,17500,-25.77,20230913,8600,51.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240812,100907,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,9.09,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,14493,13496,12993,11996,11493,13995,12495,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,17500,20230913,-25.77,8600,20240612,51.05,17000,-23.59,20240105,8600,51.05,20240612,17500,-25.77,20230913,8600,51.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240812,090906,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,14493,13496,12993,11996,11493,13995,12495,11,1870,500,7750,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.57,8600,20240612,45.35,17000,-26.47,20240105,8600,45.35,20240612,17500,-28.57,20230913,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240809,160903,57,100.00,KONEX,,,N,N,N,N, ,N,12500,10,2,0.08,145440,11,0.00,12490,13990,12490,14360,10620,12490,13221.82,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.57,8600,20240612,45.35,17000,-26.47,20240105,8600,45.35,20240612,17500,-28.57,20230913,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240809,150922,57,100.00,KONEX,,,N,N,N,N, ,N,12500,10,2,0.08,145440,11,0.00,12490,13990,12490,14360,10620,12490,13221.82,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.57,8600,20240612,45.35,17000,-26.47,20240105,8600,45.35,20240612,17500,-28.57,20230913,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240809,140927,57,100.00,KONEX,,,N,N,N,N, ,N,12500,10,2,0.08,145440,11,0.00,12490,13990,12490,14360,10620,12490,13221.82,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.57,8600,20240612,45.35,17000,-26.47,20240105,8600,45.35,20240612,17500,-28.57,20230913,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240809,130920,57,100.00,KONEX,,,N,N,N,N, ,N,12500,10,2,0.08,145440,11,0.00,12490,13990,12490,14360,10620,12490,13221.82,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.57,8600,20240612,45.35,17000,-26.47,20240105,8600,45.35,20240612,17500,-28.57,20230913,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240809,120918,57,100.00,KONEX,,,N,N,N,N, ,N,12500,10,2,0.08,145440,11,0.00,12490,13990,12490,14360,10620,12490,13221.82,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.57,8600,20240612,45.35,17000,-26.47,20240105,8600,45.35,20240612,17500,-28.57,20230913,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240809,110911,57,100.00,KONEX,,,N,N,N,N, ,N,13000,510,2,4.08,132940,10,0.00,12490,13990,12490,14360,10620,12490,13294.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,17500,20230913,-25.71,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,17500,-25.71,20230913,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240809,100920,57,100.00,KONEX,,,N,N,N,N, ,N,13990,1500,2,12.01,119940,9,0.00,12490,13990,12490,14360,10620,12490,13326.67,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,17500,20230913,-20.06,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,17500,-20.06,20230913,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240809,090914,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240808,160858,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240808,150910,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240808,140912,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240808,130910,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240808,120915,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240808,110909,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240808,100906,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240808,090902,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,11,1870,500,7740,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240807,160847,57,100.00,KONEX,,,N,N,N,N, ,N,12490,500,2,4.17,12490,1,10.00,12490,12490,12490,13780,10200,11990,12490.00,0.00,0,0,12003,11996,11993,11986,11983,11995,11985,11,1790,500,7430,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240807,150859,57,100.00,KONEX,,,N,N,N,N, ,N,12490,500,2,4.17,12490,1,10.00,12490,12490,12490,13780,10200,11990,12490.00,0.00,0,0,12003,11996,11993,11986,11983,11995,11985,11,1790,500,7430,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240807,140906,57,100.00,KONEX,,,N,N,N,N, ,N,12490,500,2,4.17,12490,1,10.00,12490,12490,12490,13780,10200,11990,12490.00,0.00,0,0,12003,11996,11993,11986,11983,11995,11985,11,1790,500,7430,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240807,130859,57,100.00,KONEX,,,N,N,N,N, ,N,12490,500,2,4.17,12490,1,10.00,12490,12490,12490,13780,10200,11990,12490.00,0.00,0,0,12003,11996,11993,11986,11983,11995,11985,11,1790,500,7430,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240807,120902,57,100.00,KONEX,,,N,N,N,N, ,N,12490,500,2,4.17,12490,1,10.00,12490,12490,12490,13780,10200,11990,12490.00,0.00,0,0,12003,11996,11993,11986,11983,11995,11985,11,1790,500,7430,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240807,110900,57,100.00,KONEX,,,N,N,N,N, ,N,12490,500,2,4.17,12490,1,10.00,12490,12490,12490,13780,10200,11990,12490.00,0.00,0,0,12003,11996,11993,11986,11983,11995,11985,11,1790,500,7430,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240807,100855,57,100.00,KONEX,,,N,N,N,N, ,N,12490,500,2,4.17,12490,1,10.00,12490,12490,12490,13780,10200,11990,12490.00,0.00,0,0,12003,11996,11993,11986,11983,11995,11985,11,1790,500,7430,10,1,1746534,218,-15.93,1.09,12,0.00,-784.00,11449.00,17500,20230913,-28.63,8600,20240612,45.23,17000,-26.53,20240105,8600,45.23,20240612,17500,-28.63,20230913,8600,45.23,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240807,090921,57,100.00,KONEX,,,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,13780,10200,11990,0.00,0.00,0,0,12003,11996,11993,11986,11983,11995,11985,11,1790,500,7430,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,17500,20230913,-31.49,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,17500,-31.49,20230913,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240806,160844,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-1000,5,-7.70,119910,10,1000.00,12000,12000,11990,14930,11050,12990,11991.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,18000,20230731,-33.39,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,17500,-31.49,20230913,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240806,150856,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-1000,5,-7.70,119910,10,1000.00,12000,12000,11990,14930,11050,12990,11991.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,18000,20230731,-33.39,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,17500,-31.49,20230913,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240806,140852,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-1000,5,-7.70,119910,10,1000.00,12000,12000,11990,14930,11050,12990,11991.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,18000,20230731,-33.39,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,17500,-31.49,20230913,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240806,130855,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-1000,5,-7.70,119910,10,1000.00,12000,12000,11990,14930,11050,12990,11991.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,18000,20230731,-33.39,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,17500,-31.49,20230913,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240806,120857,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-1000,5,-7.70,119910,10,1000.00,12000,12000,11990,14930,11050,12990,11991.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,209,-15.29,1.05,12,0.00,-784.00,11449.00,18000,20230731,-33.39,8600,20240612,39.42,17000,-29.47,20240105,8600,39.42,20240612,17500,-31.49,20230913,8600,39.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240806,110845,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,12000,1,100.00,12000,12000,12000,14930,11050,12990,12000.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,18000,20230731,-33.33,8600,20240612,39.53,17000,-29.41,20240105,8600,39.53,20240612,17500,-31.43,20230913,8600,39.53,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240806,100845,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,12000,1,100.00,12000,12000,12000,14930,11050,12990,12000.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,210,-15.31,1.05,12,0.00,-784.00,11449.00,18000,20230731,-33.33,8600,20240612,39.53,17000,-29.41,20240105,8600,39.53,20240612,17500,-31.43,20230913,8600,39.53,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240806,090852,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,0,0,0.00,0,0,0,14930,11050,12990,0.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,11,1940,500,8050,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,18000,20230731,-27.83,8600,20240612,51.05,17000,-23.59,20240105,8600,51.05,20240612,17500,-25.77,20230913,8600,51.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240805,160834,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,5.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,13820,13160,12830,12170,11840,12995,12005,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,18000,20230731,-27.83,8600,20240612,51.05,17000,-23.59,20240105,8600,51.05,20240612,17500,-25.77,20230913,8600,51.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240805,150849,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,5.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,13820,13160,12830,12170,11840,12995,12005,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,18000,20230731,-27.83,8600,20240612,51.05,17000,-23.59,20240105,8600,51.05,20240612,17500,-25.77,20230913,8600,51.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240805,140850,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,5.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,13820,13160,12830,12170,11840,12995,12005,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,18000,20230731,-27.83,8600,20240612,51.05,17000,-23.59,20240105,8600,51.05,20240612,17500,-25.77,20230913,8600,51.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240805,130848,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,5.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,13820,13160,12830,12170,11840,12995,12005,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,18000,20230731,-27.83,8600,20240612,51.05,17000,-23.59,20240105,8600,51.05,20240612,17500,-25.77,20230913,8600,51.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240805,120844,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,5.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,13820,13160,12830,12170,11840,12995,12005,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,18000,20230731,-27.83,8600,20240612,51.05,17000,-23.59,20240105,8600,51.05,20240612,17500,-25.77,20230913,8600,51.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240805,110842,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,5.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,13820,13160,12830,12170,11840,12995,12005,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,18000,20230731,-27.83,8600,20240612,51.05,17000,-23.59,20240105,8600,51.05,20240612,17500,-25.77,20230913,8600,51.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240805,100841,57,100.00,KONEX,,,N,N,N,N, ,N,12990,490,2,3.92,12990,1,5.00,12990,12990,12990,14370,10630,12500,12990.00,0.00,0,0,13820,13160,12830,12170,11840,12995,12005,11,1870,500,7750,10,1,1746534,227,-16.57,1.13,12,0.00,-784.00,11449.00,18000,20230731,-27.83,8600,20240612,51.05,17000,-23.59,20240105,8600,51.05,20240612,17500,-25.77,20230913,8600,51.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240805,090835,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,13820,13160,12830,12170,11840,12995,12005,11,1870,500,7750,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,18000,20230731,-30.56,8600,20240612,45.35,17000,-26.47,20240105,8600,45.35,20240612,17500,-28.57,20230913,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240802,160828,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-990,5,-7.34,256930,20,2000.00,13490,13490,12500,15510,11470,13490,12846.50,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8360,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,18000,20230731,-30.56,8600,20240612,45.35,17000,-26.47,20240105,8600,45.35,20240612,17500,-28.57,20230913,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240802,150828,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-990,5,-7.34,106930,8,800.00,13490,13490,12500,15510,11470,13490,13366.25,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8360,10,1,1746534,218,-15.94,1.09,12,0.00,-784.00,11449.00,18000,20230731,-30.56,8600,20240612,45.35,17000,-26.47,20240105,8600,45.35,20240612,17500,-28.57,20230913,8600,45.35,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240802,140832,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,94430,7,700.00,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240802,130829,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,94430,7,700.00,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240802,120829,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,94430,7,700.00,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240802,110829,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,94430,7,700.00,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240802,100823,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,94430,7,700.00,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240802,090832,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,40470,3,300.00,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8360,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240801,160825,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,13490,1,4.00,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13653,13326,13163,12836,12673,13245,12755,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240801,150846,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,13490,1,4.00,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13653,13326,13163,12836,12673,13245,12755,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240801,140837,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,13490,1,4.00,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13653,13326,13163,12836,12673,13245,12755,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240801,130828,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,13490,1,4.00,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13653,13326,13163,12836,12673,13245,12755,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240801,120832,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,13490,1,4.00,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13653,13326,13163,12836,12673,13245,12755,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,17500,-22.91,20230913,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240801,110833,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13653,13326,13163,12836,12673,13245,12755,11,1950,500,8060,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18000,20230731,-27.78,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,17500,-25.71,20230913,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240801,100828,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13653,13326,13163,12836,12673,13245,12755,11,1950,500,8060,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18000,20230731,-27.78,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,17500,-25.71,20230913,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240801,090819,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13653,13326,13163,12836,12673,13245,12755,11,1950,500,8060,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18000,20230731,-27.78,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,17500,-25.71,20230913,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N