KissMeData/233250/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,161027,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,325490,25,500.00,13490,13490,13000,14950,11050,13000,13019.60,0.00,0,0,13666,13332,13166,12832,12666,13250,12750,11,1950,500,8060,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18000,20230731,-27.78,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240731,151043,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,325490,25,500.00,13490,13490,13000,14950,11050,13000,13019.60,0.00,0,0,13666,13332,13166,12832,12666,13250,12750,11,1950,500,8060,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18000,20230731,-27.78,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240731,141042,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,325490,25,500.00,13490,13490,13000,14950,11050,13000,13019.60,0.00,0,0,13666,13332,13166,12832,12666,13250,12750,11,1950,500,8060,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18000,20230731,-27.78,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240731,131037,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,325490,25,500.00,13490,13490,13000,14950,11050,13000,13019.60,0.00,0,0,13666,13332,13166,12832,12666,13250,12750,11,1950,500,8060,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18000,20230731,-27.78,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240731,121037,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,13490,1,20.00,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13666,13332,13166,12832,12666,13250,12750,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,18000,-25.06,20230731,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240731,111041,57,100.00,KONEX,,,N,N,N,N, ,N,13490,490,2,3.77,13490,1,20.00,13490,13490,13490,14950,11050,13000,13490.00,0.00,0,0,13666,13332,13166,12832,12666,13250,12750,11,1950,500,8060,10,1,1746534,236,-17.21,1.18,12,0.00,-784.00,11449.00,18000,20230731,-25.06,8600,20240612,56.86,17000,-20.65,20240105,8600,56.86,20240612,18000,-25.06,20230731,8600,56.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240731,101035,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13666,13332,13166,12832,12666,13250,12750,11,1950,500,8060,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18000,20230731,-27.78,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240731,091037,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13666,13332,13166,12832,12666,13250,12750,11,1950,500,8060,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18000,20230731,-27.78,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240730,161010,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-500,5,-3.70,65500,5,71.43,13000,13500,13000,15520,11480,13500,13100.00,0.00,0,0,14486,13992,13496,13002,12506,13745,12755,11,2020,500,8370,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18150,20230724,-28.37,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240730,151031,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-500,5,-3.70,65500,5,71.43,13000,13500,13000,15520,11480,13500,13100.00,0.00,0,0,14486,13992,13496,13002,12506,13745,12755,11,2020,500,8370,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18150,20230724,-28.37,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240730,141019,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-500,5,-3.70,39500,3,42.86,13000,13500,13000,15520,11480,13500,13166.67,0.00,0,0,14486,13992,13496,13002,12506,13745,12755,11,2020,500,8370,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18150,20230724,-28.37,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240730,131022,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,26500,2,28.57,13000,13500,13000,15520,11480,13500,13250.00,0.00,0,0,14486,13992,13496,13002,12506,13745,12755,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,18150,20230724,-25.62,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,18000,-25.00,20230731,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240730,121015,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,26500,2,28.57,13000,13500,13000,15520,11480,13500,13250.00,0.00,0,0,14486,13992,13496,13002,12506,13745,12755,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,18150,20230724,-25.62,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,18000,-25.00,20230731,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240730,111020,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,26500,2,28.57,13000,13500,13000,15520,11480,13500,13250.00,0.00,0,0,14486,13992,13496,13002,12506,13745,12755,11,2020,500,8370,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,18150,20230724,-25.62,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,18000,-25.00,20230731,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240730,101030,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-500,5,-3.70,13000,1,14.29,13000,13000,13000,15520,11480,13500,13000.00,0.00,0,0,14486,13992,13496,13002,12506,13745,12755,11,2020,500,8370,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18150,20230724,-28.37,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240730,091034,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-500,5,-3.70,13000,1,14.29,13000,13000,13000,15520,11480,13500,13000.00,0.00,0,0,14486,13992,13496,13002,12506,13745,12755,11,2020,500,8370,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18150,20230724,-28.37,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240729,161009,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-490,5,-3.50,96450,7,0.00,13990,13990,13000,16080,11900,13990,13778.57,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,18190,20230721,-25.78,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,18000,-25.00,20230731,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240729,151025,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-990,5,-7.08,82950,6,0.00,13990,13990,13000,16080,11900,13990,13825.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,227,-16.58,1.14,12,0.00,-784.00,11449.00,18190,20230721,-28.53,8600,20240612,51.16,17000,-23.53,20240105,8600,51.16,20240612,18000,-27.78,20230731,8600,51.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240729,141031,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,69950,5,0.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240729,131028,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,69950,5,0.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240729,121027,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,69950,5,0.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240729,111017,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,69950,5,0.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240729,101015,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,69950,5,0.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240729,091013,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,69950,5,0.00,13990,13990,13990,16080,11900,13990,13990.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240726,160958,57,100.00,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,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240726,151009,57,100.00,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,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240726,141009,57,100.00,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,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240726,131010,57,100.00,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,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240726,121014,57,100.00,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,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240726,111015,57,100.00,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,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240726,101007,57,100.00,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,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240726,091006,57,100.00,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,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240725,161005,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,14463,14226,13863,13626,13263,14045,13445,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240725,151018,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,14463,14226,13863,13626,13263,14045,13445,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240725,141012,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,14463,14226,13863,13626,13263,14045,13445,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240725,131006,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,14463,14226,13863,13626,13263,14045,13445,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240725,121012,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,14463,14226,13863,13626,13263,14045,13445,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240725,111009,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,14463,14226,13863,13626,13263,14045,13445,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240725,101004,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,14463,14226,13863,13626,13263,14045,13445,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240725,090958,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,14463,14226,13863,13626,13263,14045,13445,11,2090,500,8670,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18190,20230721,-23.09,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18000,-22.28,20230731,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240724,160959,57,100.00,KONEX,,,N,N,N,N, ,N,13990,-10,5,-0.07,378010,27,55.10,14100,14100,13500,16100,11900,14000,14000.37,0.00,0,0,14006,14002,13996,13992,13986,14005,13995,11,2100,500,8680,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18490,20230718,-24.34,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18150,-22.92,20230724,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240724,151014,57,100.00,KONEX,,,N,N,N,N, ,N,13990,-10,5,-0.07,378010,27,55.10,14100,14100,13500,16100,11900,14000,14000.37,0.00,0,0,14006,14002,13996,13992,13986,14005,13995,11,2100,500,8680,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18490,20230718,-24.34,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18150,-22.92,20230724,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240724,141008,57,100.00,KONEX,,,N,N,N,N, ,N,13990,-10,5,-0.07,224120,16,32.65,14100,14100,13500,16100,11900,14000,14007.50,0.00,0,0,14006,14002,13996,13992,13986,14005,13995,11,2100,500,8680,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,18490,20230718,-24.34,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,18150,-22.92,20230724,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240724,131014,57,100.00,KONEX,,,N,N,N,N, ,N,14100,100,2,0.71,98700,7,14.29,14100,14100,14100,16100,11900,14000,14100.00,0.00,0,0,14006,14002,13996,13992,13986,14005,13995,11,2100,500,8680,10,1,1746534,246,-17.98,1.23,12,0.00,-784.00,11449.00,18490,20230718,-23.74,8600,20240612,63.95,17000,-17.06,20240105,8600,63.95,20240612,18150,-22.31,20230724,8600,63.95,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240724,121012,57,100.00,KONEX,,,N,N,N,N, ,N,14100,100,2,0.71,98700,7,14.29,14100,14100,14100,16100,11900,14000,14100.00,0.00,0,0,14006,14002,13996,13992,13986,14005,13995,11,2100,500,8680,10,1,1746534,246,-17.98,1.23,12,0.00,-784.00,11449.00,18490,20230718,-23.74,8600,20240612,63.95,17000,-17.06,20240105,8600,63.95,20240612,18150,-22.31,20230724,8600,63.95,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240724,111009,57,100.00,KONEX,,,N,N,N,N, ,N,14100,100,2,0.71,98700,7,14.29,14100,14100,14100,16100,11900,14000,14100.00,0.00,0,0,14006,14002,13996,13992,13986,14005,13995,11,2100,500,8680,10,1,1746534,246,-17.98,1.23,12,0.00,-784.00,11449.00,18490,20230718,-23.74,8600,20240612,63.95,17000,-17.06,20240105,8600,63.95,20240612,18150,-22.31,20230724,8600,63.95,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240724,101035,57,100.00,KONEX,,,N,N,N,N, ,N,14100,100,2,0.71,98700,7,14.29,14100,14100,14100,16100,11900,14000,14100.00,0.00,0,0,14006,14002,13996,13992,13986,14005,13995,11,2100,500,8680,10,1,1746534,246,-17.98,1.23,12,0.00,-784.00,11449.00,18490,20230718,-23.74,8600,20240612,63.95,17000,-17.06,20240105,8600,63.95,20240612,18150,-22.31,20230724,8600,63.95,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240724,090959,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14006,14002,13996,13992,13986,14005,13995,11,2100,500,8680,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,18490,20230718,-24.28,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18150,-22.87,20230724,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240723,160954,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,685960,49,816.67,13990,14000,13990,15520,11480,13500,13999.18,0.00,0,0,14820,14160,13830,13170,12840,13995,13005,11,2020,500,8370,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,18500,20230717,-24.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18150,-22.87,20230724,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240723,151016,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,685960,49,816.67,13990,14000,13990,15520,11480,13500,13999.18,0.00,0,0,14820,14160,13830,13170,12840,13995,13005,11,2020,500,8370,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,18500,20230717,-24.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18150,-22.87,20230724,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240723,140956,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,69960,5,83.33,13990,14000,13990,15520,11480,13500,13992.00,0.00,0,0,14820,14160,13830,13170,12840,13995,13005,11,2020,500,8370,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,18500,20230717,-24.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18150,-22.87,20230724,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240723,130953,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,69960,5,83.33,13990,14000,13990,15520,11480,13500,13992.00,0.00,0,0,14820,14160,13830,13170,12840,13995,13005,11,2020,500,8370,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,18500,20230717,-24.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18150,-22.87,20230724,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240723,121000,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,69960,5,83.33,13990,14000,13990,15520,11480,13500,13992.00,0.00,0,0,14820,14160,13830,13170,12840,13995,13005,11,2020,500,8370,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,18500,20230717,-24.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18150,-22.87,20230724,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240723,110959,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,69960,5,83.33,13990,14000,13990,15520,11480,13500,13992.00,0.00,0,0,14820,14160,13830,13170,12840,13995,13005,11,2020,500,8370,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,18500,20230717,-24.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18150,-22.87,20230724,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240723,100955,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,69960,5,83.33,13990,14000,13990,15520,11480,13500,13992.00,0.00,0,0,14820,14160,13830,13170,12840,13995,13005,11,2020,500,8370,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,18500,20230717,-24.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18150,-22.87,20230724,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240723,091005,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,69960,5,83.33,13990,14000,13990,15520,11480,13500,13992.00,0.00,0,0,14820,14160,13830,13170,12840,13995,13005,11,2020,500,8370,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,18500,20230717,-24.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18150,-22.87,20230724,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240722,160949,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-940,5,-6.51,85950,6,42.86,14490,14490,13500,16600,12280,14440,14325.00,0.00,0,0,15066,14752,14126,13812,13186,14910,13970,11,2160,500,8950,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,19000,20230714,-28.95,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,18150,-25.62,20230724,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240722,150957,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-940,5,-6.51,85950,6,42.86,14490,14490,13500,16600,12280,14440,14325.00,0.00,0,0,15066,14752,14126,13812,13186,14910,13970,11,2160,500,8950,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,19000,20230714,-28.95,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,18150,-25.62,20230724,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240722,141004,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-940,5,-6.51,85950,6,42.86,14490,14490,13500,16600,12280,14440,14325.00,0.00,0,0,15066,14752,14126,13812,13186,14910,13970,11,2160,500,8950,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,19000,20230714,-28.95,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,18150,-25.62,20230724,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240722,130959,57,100.00,KONEX,,,N,N,N,N, ,N,14490,50,2,0.35,72450,5,35.71,14490,14490,14490,16600,12280,14440,14490.00,0.00,0,0,15066,14752,14126,13812,13186,14910,13970,11,2160,500,8950,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18150,-20.17,20230724,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240722,120956,57,100.00,KONEX,,,N,N,N,N, ,N,14490,50,2,0.35,72450,5,35.71,14490,14490,14490,16600,12280,14440,14490.00,0.00,0,0,15066,14752,14126,13812,13186,14910,13970,11,2160,500,8950,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18150,-20.17,20230724,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240722,110956,57,100.00,KONEX,,,N,N,N,N, ,N,14490,50,2,0.35,72450,5,35.71,14490,14490,14490,16600,12280,14440,14490.00,0.00,0,0,15066,14752,14126,13812,13186,14910,13970,11,2160,500,8950,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18150,-20.17,20230724,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240722,100956,57,100.00,KONEX,,,N,N,N,N, ,N,14440,0,3,0.00,0,0,0.00,0,0,0,16600,12280,14440,0.00,0.00,0,0,15066,14752,14126,13812,13186,14910,13970,11,2160,500,8950,10,1,1746534,252,-18.42,1.26,12,0.00,-784.00,11449.00,19000,20230714,-24.00,8600,20240612,67.91,17000,-15.06,20240105,8600,67.91,20240612,18150,-20.44,20230724,8600,67.91,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240722,090959,57,100.00,KONEX,,,N,N,N,N, ,N,14440,0,3,0.00,0,0,0.00,0,0,0,16600,12280,14440,0.00,0.00,0,0,15066,14752,14126,13812,13186,14910,13970,11,2160,500,8950,10,1,1746534,252,-18.42,1.26,12,0.00,-784.00,11449.00,19000,20230714,-24.00,8600,20240612,67.91,17000,-15.06,20240105,8600,67.91,20240612,18150,-20.44,20230724,8600,67.91,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240719,160931,57,100.00,KONEX,,,N,N,N,N, ,N,14440,-50,5,-0.35,200850,14,0.00,13500,14440,13500,16660,12320,14490,14346.43,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,252,-18.42,1.26,12,0.00,-784.00,11449.00,19000,20230714,-24.00,8600,20240612,67.91,17000,-15.06,20240105,8600,67.91,20240612,18190,-20.62,20230721,8600,67.91,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240719,150942,57,100.00,KONEX,,,N,N,N,N, ,N,14440,-50,5,-0.35,200850,14,0.00,13500,14440,13500,16660,12320,14490,14346.43,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,252,-18.42,1.26,12,0.00,-784.00,11449.00,19000,20230714,-24.00,8600,20240612,67.91,17000,-15.06,20240105,8600,67.91,20240612,18190,-20.62,20230721,8600,67.91,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240719,140943,57,100.00,KONEX,,,N,N,N,N, ,N,14440,-50,5,-0.35,200850,14,0.00,13500,14440,13500,16660,12320,14490,14346.43,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,252,-18.42,1.26,12,0.00,-784.00,11449.00,19000,20230714,-24.00,8600,20240612,67.91,17000,-15.06,20240105,8600,67.91,20240612,18190,-20.62,20230721,8600,67.91,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240719,130934,57,100.00,KONEX,,,N,N,N,N, ,N,14440,-50,5,-0.35,200850,14,0.00,13500,14440,13500,16660,12320,14490,14346.43,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,252,-18.42,1.26,12,0.00,-784.00,11449.00,19000,20230714,-24.00,8600,20240612,67.91,17000,-15.06,20240105,8600,67.91,20240612,18190,-20.62,20230721,8600,67.91,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240719,120934,57,100.00,KONEX,,,N,N,N,N, ,N,14440,-50,5,-0.35,200850,14,0.00,13500,14440,13500,16660,12320,14490,14346.43,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,252,-18.42,1.26,12,0.00,-784.00,11449.00,19000,20230714,-24.00,8600,20240612,67.91,17000,-15.06,20240105,8600,67.91,20240612,18190,-20.62,20230721,8600,67.91,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240719,110944,57,100.00,KONEX,,,N,N,N,N, ,N,14440,-50,5,-0.35,200850,14,0.00,13500,14440,13500,16660,12320,14490,14346.43,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,252,-18.42,1.26,12,0.00,-784.00,11449.00,19000,20230714,-24.00,8600,20240612,67.91,17000,-15.06,20240105,8600,67.91,20240612,18190,-20.62,20230721,8600,67.91,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240719,100914,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-990,5,-6.83,13500,1,0.00,13500,13500,13500,16660,12320,14490,13500.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,19000,20230714,-28.95,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,18190,-25.78,20230721,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240719,090947,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18190,-20.34,20230721,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240718,160925,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18490,-21.63,20230718,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240718,150934,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18490,-21.63,20230718,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240718,140927,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18490,-21.63,20230718,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240718,130928,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18490,-21.63,20230718,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240718,120929,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18490,-21.63,20230718,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240718,110936,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18490,-21.63,20230718,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240718,100937,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18490,-21.63,20230718,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240718,090936,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18490,-21.63,20230718,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240717,161015,57,100.00,KONEX,,,N,N,N,N, ,N,14490,490,2,3.50,56480,4,11.43,14490,14490,13500,16100,11900,14000,14120.00,0.00,0,0,15200,14600,14300,13700,13400,14450,13550,11,2100,500,8680,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18500,-21.68,20230717,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240717,151021,57,100.00,KONEX,,,N,N,N,N, ,N,14490,490,2,3.50,56480,4,11.43,14490,14490,13500,16100,11900,14000,14120.00,0.00,0,0,15200,14600,14300,13700,13400,14450,13550,11,2100,500,8680,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18500,-21.68,20230717,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240717,141018,57,100.00,KONEX,,,N,N,N,N, ,N,14490,490,2,3.50,56480,4,11.43,14490,14490,13500,16100,11900,14000,14120.00,0.00,0,0,15200,14600,14300,13700,13400,14450,13550,11,2100,500,8680,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18500,-21.68,20230717,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240717,131016,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-500,5,-3.57,27990,2,5.71,14490,14490,13500,16100,11900,14000,13995.00,0.00,0,0,15200,14600,14300,13700,13400,14450,13550,11,2100,500,8680,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,19000,20230714,-28.95,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,18500,-27.03,20230717,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240717,121018,57,100.00,KONEX,,,N,N,N,N, ,N,14490,490,2,3.50,14490,1,2.86,14490,14490,14490,16100,11900,14000,14490.00,0.00,0,0,15200,14600,14300,13700,13400,14450,13550,11,2100,500,8680,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18500,-21.68,20230717,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240717,111018,57,100.00,KONEX,,,N,N,N,N, ,N,14490,490,2,3.50,14490,1,2.86,14490,14490,14490,16100,11900,14000,14490.00,0.00,0,0,15200,14600,14300,13700,13400,14450,13550,11,2100,500,8680,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.74,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,18500,-21.68,20230717,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240717,101018,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15200,14600,14300,13700,13400,14450,13550,11,2100,500,8680,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,19000,20230714,-26.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18500,-24.32,20230717,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240717,090824,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15200,14600,14300,13700,13400,14450,13550,11,2100,500,8680,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,19000,20230714,-26.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18500,-24.32,20230717,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240716,161019,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-790,5,-5.34,505400,35,500.00,14000,14900,14000,17000,12580,14790,14440.00,0.00,0,0,15316,15052,14526,14262,13736,15185,14395,11,2210,500,9160,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,19000,20230714,-26.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18500,-24.32,20230717,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240716,151031,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-790,5,-5.34,505400,35,500.00,14000,14900,14000,17000,12580,14790,14440.00,0.00,0,0,15316,15052,14526,14262,13736,15185,14395,11,2210,500,9160,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,19000,20230714,-26.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18500,-24.32,20230717,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240716,141026,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-790,5,-5.34,505400,35,500.00,14000,14900,14000,17000,12580,14790,14440.00,0.00,0,0,15316,15052,14526,14262,13736,15185,14395,11,2210,500,9160,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,19000,20230714,-26.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18500,-24.32,20230717,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240716,131025,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-790,5,-5.34,505400,35,500.00,14000,14900,14000,17000,12580,14790,14440.00,0.00,0,0,15316,15052,14526,14262,13736,15185,14395,11,2210,500,9160,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,19000,20230714,-26.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18500,-24.32,20230717,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240716,121024,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-790,5,-5.34,294900,20,285.71,14000,14900,14000,17000,12580,14790,14745.00,0.00,0,0,15316,15052,14526,14262,13736,15185,14395,11,2210,500,9160,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,19000,20230714,-26.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18500,-24.32,20230717,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240716,111024,57,100.00,KONEX,,,N,N,N,N, ,N,14900,110,2,0.74,221300,15,214.29,14000,14900,14000,17000,12580,14790,14753.33,0.00,0,0,15316,15052,14526,14262,13736,15185,14395,11,2210,500,9160,10,1,1746534,260,-19.01,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.58,8600,20240612,73.26,17000,-12.35,20240105,8600,73.26,20240612,18500,-19.46,20230717,8600,73.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240716,101025,57,100.00,KONEX,,,N,N,N,N, ,N,14900,110,2,0.74,221300,15,214.29,14000,14900,14000,17000,12580,14790,14753.33,0.00,0,0,15316,15052,14526,14262,13736,15185,14395,11,2210,500,9160,10,1,1746534,260,-19.01,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.58,8600,20240612,73.26,17000,-12.35,20240105,8600,73.26,20240612,18500,-19.46,20230717,8600,73.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240716,091023,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-790,5,-5.34,14000,1,14.29,14000,14000,14000,17000,12580,14790,14000.00,0.00,0,0,15316,15052,14526,14262,13736,15185,14395,11,2210,500,9160,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,19000,20230714,-26.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18500,-24.32,20230717,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240715,161008,57,100.00,KONEX,,,N,N,N,N, ,N,14790,-100,5,-0.67,102740,7,41.18,14000,14790,14000,17120,12660,14890,14677.14,0.00,0,0,15496,15192,14596,14292,13696,15345,14445,11,2230,500,9230,10,1,1746534,258,-18.86,1.29,12,0.00,-784.00,11449.00,19000,20230714,-22.16,8600,20240612,71.98,17000,-13.00,20240105,8600,71.98,20240612,18500,-20.05,20230717,8600,71.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240715,151015,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-890,5,-5.98,14000,1,5.88,14000,14000,14000,17120,12660,14890,14000.00,0.00,0,0,15496,15192,14596,14292,13696,15345,14445,11,2230,500,9230,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,19000,20230714,-26.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18500,-24.32,20230717,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240715,141013,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-890,5,-5.98,14000,1,5.88,14000,14000,14000,17120,12660,14890,14000.00,0.00,0,0,15496,15192,14596,14292,13696,15345,14445,11,2230,500,9230,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,19000,20230714,-26.32,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,18500,-24.32,20230717,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240715,131015,57,100.00,KONEX,,,N,N,N,N, ,N,14890,0,3,0.00,0,0,0.00,0,0,0,17120,12660,14890,0.00,0.00,0,0,15496,15192,14596,14292,13696,15345,14445,11,2230,500,9230,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,18500,-19.51,20230717,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240715,121014,57,100.00,KONEX,,,N,N,N,N, ,N,14890,0,3,0.00,0,0,0.00,0,0,0,17120,12660,14890,0.00,0.00,0,0,15496,15192,14596,14292,13696,15345,14445,11,2230,500,9230,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,18500,-19.51,20230717,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240715,111015,57,100.00,KONEX,,,N,N,N,N, ,N,14890,0,3,0.00,0,0,0.00,0,0,0,17120,12660,14890,0.00,0.00,0,0,15496,15192,14596,14292,13696,15345,14445,11,2230,500,9230,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,18500,-19.51,20230717,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240715,101013,57,100.00,KONEX,,,N,N,N,N, ,N,14890,0,3,0.00,0,0,0.00,0,0,0,17120,12660,14890,0.00,0.00,0,0,15496,15192,14596,14292,13696,15345,14445,11,2230,500,9230,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,18500,-19.51,20230717,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240715,091014,57,100.00,KONEX,,,N,N,N,N, ,N,14890,0,3,0.00,0,0,0.00,0,0,0,17120,12660,14890,0.00,0.00,0,0,15496,15192,14596,14292,13696,15345,14445,11,2230,500,9230,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,18500,-19.51,20230717,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240712,161005,57,100.00,KONEX,,,N,N,N,N, ,N,14890,390,2,2.69,251290,17,70.83,14000,14900,14000,16670,12330,14500,14781.76,0.00,0,0,15433,14966,14483,14016,13533,14725,13775,11,2170,500,8990,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,19000,-21.63,20230714,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240712,151012,57,100.00,KONEX,,,N,N,N,N, ,N,14890,390,2,2.69,251290,17,70.83,14000,14900,14000,16670,12330,14500,14781.76,0.00,0,0,15433,14966,14483,14016,13533,14725,13775,11,2170,500,8990,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,19000,-21.63,20230714,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240712,141015,57,100.00,KONEX,,,N,N,N,N, ,N,14890,390,2,2.69,251290,17,70.83,14000,14900,14000,16670,12330,14500,14781.76,0.00,0,0,15433,14966,14483,14016,13533,14725,13775,11,2170,500,8990,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,19000,-21.63,20230714,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240712,131008,57,100.00,KONEX,,,N,N,N,N, ,N,14890,390,2,2.69,251290,17,70.83,14000,14900,14000,16670,12330,14500,14781.76,0.00,0,0,15433,14966,14483,14016,13533,14725,13775,11,2170,500,8990,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,19000,-21.63,20230714,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240712,121010,57,100.00,KONEX,,,N,N,N,N, ,N,14890,390,2,2.69,251290,17,70.83,14000,14900,14000,16670,12330,14500,14781.76,0.00,0,0,15433,14966,14483,14016,13533,14725,13775,11,2170,500,8990,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,19000,-21.63,20230714,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240712,111008,57,100.00,KONEX,,,N,N,N,N, ,N,14890,390,2,2.69,251290,17,70.83,14000,14900,14000,16670,12330,14500,14781.76,0.00,0,0,15433,14966,14483,14016,13533,14725,13775,11,2170,500,8990,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,19000,-21.63,20230714,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240712,101009,57,100.00,KONEX,,,N,N,N,N, ,N,14890,390,2,2.69,251290,17,70.83,14000,14900,14000,16670,12330,14500,14781.76,0.00,0,0,15433,14966,14483,14016,13533,14725,13775,11,2170,500,8990,10,1,1746534,260,-18.99,1.30,12,0.00,-784.00,11449.00,19000,20230714,-21.63,8600,20240612,73.14,17000,-12.41,20240105,8600,73.14,20240612,19000,-21.63,20230714,8600,73.14,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240712,091006,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,15433,14966,14483,14016,13533,14725,13775,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.68,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,19000,-23.68,20230714,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240711,161002,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-450,5,-3.01,351550,24,100.00,14950,14950,14000,17190,12710,14950,14647.92,0.00,0,0,15916,15432,14466,13982,13016,15675,14225,11,2240,500,9260,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.68,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,19000,-23.68,20230714,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240711,151008,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-450,5,-3.01,351550,24,100.00,14950,14950,14000,17190,12710,14950,14647.92,0.00,0,0,15916,15432,14466,13982,13016,15675,14225,11,2240,500,9260,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.68,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,19000,-23.68,20230714,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240711,141009,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-450,5,-3.01,351550,24,100.00,14950,14950,14000,17190,12710,14950,14647.92,0.00,0,0,15916,15432,14466,13982,13016,15675,14225,11,2240,500,9260,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.68,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,19000,-23.68,20230714,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240711,131007,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-450,5,-3.01,351550,24,100.00,14950,14950,14000,17190,12710,14950,14647.92,0.00,0,0,15916,15432,14466,13982,13016,15675,14225,11,2240,500,9260,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.68,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,19000,-23.68,20230714,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240711,121007,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-450,5,-3.01,351550,24,100.00,14950,14950,14000,17190,12710,14950,14647.92,0.00,0,0,15916,15432,14466,13982,13016,15675,14225,11,2240,500,9260,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.68,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,19000,-23.68,20230714,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240711,111002,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-450,5,-3.01,163050,11,45.83,14950,14950,14000,17190,12710,14950,14822.73,0.00,0,0,15916,15432,14466,13982,13016,15675,14225,11,2240,500,9260,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,19000,20230714,-23.68,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,19000,-23.68,20230714,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240711,101005,57,100.00,KONEX,,,N,N,N,N, ,N,14950,0,3,0.00,0,0,0.00,0,0,0,17190,12710,14950,0.00,0.00,0,0,15916,15432,14466,13982,13016,15675,14225,11,2240,500,9260,10,1,1746534,261,-19.07,1.31,12,0.00,-784.00,11449.00,19000,20230714,-21.32,8600,20240612,73.84,17000,-12.06,20240105,8600,73.84,20240612,19000,-21.32,20230714,8600,73.84,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240711,091002,57,100.00,KONEX,,,N,N,N,N, ,N,14950,0,3,0.00,0,0,0.00,0,0,0,17190,12710,14950,0.00,0.00,0,0,15916,15432,14466,13982,13016,15675,14225,11,2240,500,9260,10,1,1746534,261,-19.07,1.31,12,0.00,-784.00,11449.00,19000,20230714,-21.32,8600,20240612,73.84,17000,-12.06,20240105,8600,73.84,20240612,19000,-21.32,20230714,8600,73.84,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240710,160959,57,100.00,KONEX,,,N,N,N,N, ,N,14950,0,3,0.00,339190,24,171.43,14000,14950,13500,17190,12710,14950,14132.92,0.00,0,0,15583,15266,14633,14316,13683,15425,14475,11,2240,500,9260,10,1,1746534,261,-19.07,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.25,8600,20240612,73.84,17000,-12.06,20240105,8600,73.84,20240612,19000,-21.32,20230714,8600,73.84,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240710,151002,57,100.00,KONEX,,,N,N,N,N, ,N,14950,0,3,0.00,339190,24,171.43,14000,14950,13500,17190,12710,14950,14132.92,0.00,0,0,15583,15266,14633,14316,13683,15425,14475,11,2240,500,9260,10,1,1746534,261,-19.07,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.25,8600,20240612,73.84,17000,-12.06,20240105,8600,73.84,20240612,19000,-21.32,20230714,8600,73.84,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240710,141002,57,100.00,KONEX,,,N,N,N,N, ,N,14950,0,3,0.00,339190,24,171.43,14000,14950,13500,17190,12710,14950,14132.92,0.00,0,0,15583,15266,14633,14316,13683,15425,14475,11,2240,500,9260,10,1,1746534,261,-19.07,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.25,8600,20240612,73.84,17000,-12.06,20240105,8600,73.84,20240612,19000,-21.32,20230714,8600,73.84,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240710,131001,57,100.00,KONEX,,,N,N,N,N, ,N,13990,-960,5,-6.42,324240,23,164.29,14000,14950,13500,17190,12710,14950,14097.39,0.00,0,0,15583,15266,14633,14316,13683,15425,14475,11,2240,500,9260,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.05,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,19000,-26.37,20230714,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240710,121000,57,100.00,KONEX,,,N,N,N,N, ,N,13990,-960,5,-6.42,324240,23,164.29,14000,14950,13500,17190,12710,14950,14097.39,0.00,0,0,15583,15266,14633,14316,13683,15425,14475,11,2240,500,9260,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.05,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,19000,-26.37,20230714,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240710,111001,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-1450,5,-9.70,27500,2,14.29,14000,14000,13500,17190,12710,14950,13750.00,0.00,0,0,15583,15266,14633,14316,13683,15425,14475,11,2240,500,9260,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,20000,20230704,-32.50,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,19000,-28.95,20230714,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240710,100956,57,100.00,KONEX,,,N,N,N,N, ,N,14950,0,3,0.00,0,0,0.00,0,0,0,17190,12710,14950,0.00,0.00,0,0,15583,15266,14633,14316,13683,15425,14475,11,2240,500,9260,10,1,1746534,261,-19.07,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.25,8600,20240612,73.84,17000,-12.06,20240105,8600,73.84,20240612,19000,-21.32,20230714,8600,73.84,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240710,091002,57,100.00,KONEX,,,N,N,N,N, ,N,14950,0,3,0.00,0,0,0.00,0,0,0,17190,12710,14950,0.00,0.00,0,0,15583,15266,14633,14316,13683,15425,14475,11,2240,500,9260,10,1,1746534,261,-19.07,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.25,8600,20240612,73.84,17000,-12.06,20240105,8600,73.84,20240612,19000,-21.32,20230714,8600,73.84,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240709,160956,57,100.00,KONEX,,,N,N,N,N, ,N,14950,-40,5,-0.27,202480,14,350.00,14000,14950,14000,17230,12750,14990,14462.86,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,261,-19.07,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.25,8600,20240612,73.84,17000,-12.06,20240105,8600,73.84,20240612,19000,-21.32,20230714,8600,73.84,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240709,151001,57,100.00,KONEX,,,N,N,N,N, ,N,14950,-40,5,-0.27,202480,14,350.00,14000,14950,14000,17230,12750,14990,14462.86,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,261,-19.07,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.25,8600,20240612,73.84,17000,-12.06,20240105,8600,73.84,20240612,19000,-21.32,20230714,8600,73.84,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240709,141000,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-490,5,-3.27,28500,2,50.00,14000,14500,14000,17230,12750,14990,14250.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,20000,20230704,-27.50,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,19000,-23.68,20230714,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240709,131004,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-990,5,-6.60,14000,1,25.00,14000,14000,14000,17230,12750,14990,14000.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,19000,-26.32,20230714,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240709,121004,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-990,5,-6.60,14000,1,25.00,14000,14000,14000,17230,12750,14990,14000.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,19000,-26.32,20230714,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240709,111005,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240709,101001,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240709,090958,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240708,160952,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,59960,4,0.00,14990,14990,14990,17230,12750,14990,14990.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240708,150954,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,59960,4,0.00,14990,14990,14990,17230,12750,14990,14990.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240708,140957,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,59960,4,0.00,14990,14990,14990,17230,12750,14990,14990.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240708,130952,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,59960,4,0.00,14990,14990,14990,17230,12750,14990,14990.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240708,120954,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,59960,4,0.00,14990,14990,14990,17230,12750,14990,14990.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240708,110952,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,59960,4,0.00,14990,14990,14990,17230,12750,14990,14990.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240708,100952,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240708,090951,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240705,160947,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240705,150951,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240705,140953,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240705,130950,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240705,120950,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240705,110947,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240705,100948,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240705,090949,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,14990,14990,14990,14990,14990,14990,14990,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,19000,-21.11,20230714,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240704,160944,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,15996,15492,14996,14492,13996,15745,14745,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,20000,-25.05,20230704,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240704,150948,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,15996,15492,14996,14492,13996,15745,14745,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,20000,-25.05,20230704,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240704,140946,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,15996,15492,14996,14492,13996,15745,14745,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,20000,-25.05,20230704,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240704,130947,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,15996,15492,14996,14492,13996,15745,14745,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,20000,-25.05,20230704,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240704,120947,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,15996,15492,14996,14492,13996,15745,14745,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,20000,-25.05,20230704,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240704,110945,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,15996,15492,14996,14492,13996,15745,14745,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,20000,-25.05,20230704,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240704,100945,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,15996,15492,14996,14492,13996,15745,14745,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,20000,-25.05,20230704,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240704,090947,57,100.00,KONEX,,,N,N,N,N, ,N,14990,0,3,0.00,0,0,0.00,0,0,0,17230,12750,14990,0.00,0.00,0,0,15996,15492,14996,14492,13996,15745,14745,11,2240,500,9290,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,20000,-25.05,20230704,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240703,160941,57,100.00,KONEX,,,N,N,N,N, ,N,14990,990,2,7.07,1145810,76,1266.67,14500,15500,14500,16100,11900,14000,15076.45,0.00,0,0,15000,14500,14000,13500,13000,14250,13250,11,2100,500,8680,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,20000,-25.05,20230704,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240703,150945,57,100.00,KONEX,,,N,N,N,N, ,N,14990,990,2,7.07,1145810,76,1266.67,14500,15500,14500,16100,11900,14000,15076.45,0.00,0,0,15000,14500,14000,13500,13000,14250,13250,11,2100,500,8680,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,20000,-25.05,20230704,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240703,140944,57,100.00,KONEX,,,N,N,N,N, ,N,14990,990,2,7.07,1145810,76,1266.67,14500,15500,14500,16100,11900,14000,15076.45,0.00,0,0,15000,14500,14000,13500,13000,14250,13250,11,2100,500,8680,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.05,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,20000,-25.05,20230704,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240703,130944,57,100.00,KONEX,,,N,N,N,N, ,N,15410,1410,2,10.07,636510,42,700.00,14500,15500,14500,16100,11900,14000,15155.00,0.00,0,0,15000,14500,14000,13500,13000,14250,13250,11,2100,500,8680,10,1,1746534,269,-19.66,1.35,12,0.00,-784.00,11449.00,20000,20230704,-22.95,8600,20240612,79.19,17000,-9.35,20240105,8600,79.19,20240612,20000,-22.95,20230704,8600,79.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240703,120943,57,100.00,KONEX,,,N,N,N,N, ,N,15410,1410,2,10.07,636510,42,700.00,14500,15500,14500,16100,11900,14000,15155.00,0.00,0,0,15000,14500,14000,13500,13000,14250,13250,11,2100,500,8680,10,1,1746534,269,-19.66,1.35,12,0.00,-784.00,11449.00,20000,20230704,-22.95,8600,20240612,79.19,17000,-9.35,20240105,8600,79.19,20240612,20000,-22.95,20230704,8600,79.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240703,110946,57,100.00,KONEX,,,N,N,N,N, ,N,15410,1410,2,10.07,636510,42,700.00,14500,15500,14500,16100,11900,14000,15155.00,0.00,0,0,15000,14500,14000,13500,13000,14250,13250,11,2100,500,8680,10,1,1746534,269,-19.66,1.35,12,0.00,-784.00,11449.00,20000,20230704,-22.95,8600,20240612,79.19,17000,-9.35,20240105,8600,79.19,20240612,20000,-22.95,20230704,8600,79.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240703,100946,57,100.00,KONEX,,,N,N,N,N, ,N,15000,1000,2,7.14,292100,19,316.67,14500,15500,14500,16100,11900,14000,15373.68,0.00,0,0,15000,14500,14000,13500,13000,14250,13250,11,2100,500,8680,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.00,8600,20240612,74.42,17000,-11.76,20240105,8600,74.42,20240612,20000,-25.00,20230704,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240703,090942,57,100.00,KONEX,,,N,N,N,N, ,N,15000,1000,2,7.14,29500,2,33.33,14500,15000,14500,16100,11900,14000,14750.00,0.00,0,0,15000,14500,14000,13500,13000,14250,13250,11,2100,500,8680,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,20000,20230704,-25.00,8600,20240612,74.42,17000,-11.76,20240105,8600,74.42,20240612,20000,-25.00,20230704,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240702,160940,57,100.00,KONEX,,,N,N,N,N, ,N,14000,20,2,0.14,84000,6,24.00,14500,14500,13500,16070,11890,13980,14000.00,0.00,0,0,14006,13992,13986,13972,13966,13990,13970,11,2090,500,8660,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,20000,-30.00,20230704,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240702,150941,57,100.00,KONEX,,,N,N,N,N, ,N,14000,20,2,0.14,84000,6,24.00,14500,14500,13500,16070,11890,13980,14000.00,0.00,0,0,14006,13992,13986,13972,13966,13990,13970,11,2090,500,8660,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,20000,-30.00,20230704,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240702,140942,57,100.00,KONEX,,,N,N,N,N, ,N,14000,20,2,0.14,84000,6,24.00,14500,14500,13500,16070,11890,13980,14000.00,0.00,0,0,14006,13992,13986,13972,13966,13990,13970,11,2090,500,8660,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,20000,-30.00,20230704,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240702,130942,57,100.00,KONEX,,,N,N,N,N, ,N,14000,20,2,0.14,84000,6,24.00,14500,14500,13500,16070,11890,13980,14000.00,0.00,0,0,14006,13992,13986,13972,13966,13990,13970,11,2090,500,8660,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,20000,-30.00,20230704,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240702,120942,57,100.00,KONEX,,,N,N,N,N, ,N,14000,20,2,0.14,84000,6,24.00,14500,14500,13500,16070,11890,13980,14000.00,0.00,0,0,14006,13992,13986,13972,13966,13990,13970,11,2090,500,8660,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,20000,-30.00,20230704,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240702,110941,57,100.00,KONEX,,,N,N,N,N, ,N,14000,20,2,0.14,84000,6,24.00,14500,14500,13500,16070,11890,13980,14000.00,0.00,0,0,14006,13992,13986,13972,13966,13990,13970,11,2090,500,8660,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,20000,-30.00,20230704,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240702,100941,57,100.00,KONEX,,,N,N,N,N, ,N,14000,20,2,0.14,70000,5,20.00,14500,14500,13500,16070,11890,13980,14000.00,0.00,0,0,14006,13992,13986,13972,13966,13990,13970,11,2090,500,8660,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,20000,-30.00,20230704,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240702,090942,57,100.00,KONEX,,,N,N,N,N, ,N,13980,0,3,0.00,0,0,0.00,0,0,0,16070,11890,13980,0.00,0.00,0,0,14006,13992,13986,13972,13966,13990,13970,11,2090,500,8660,10,1,1746534,244,-17.83,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.10,8600,20240612,62.56,17000,-17.76,20240105,8600,62.56,20240612,20000,-30.10,20230704,8600,62.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240701,160938,57,100.00,KONEX,,,N,N,N,N, ,N,13980,480,2,3.56,349970,25,0.00,13990,14000,13980,15520,11480,13500,13998.80,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,244,-17.83,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.10,8600,20240612,62.56,17000,-17.76,20240105,8600,62.56,20240612,20000,-30.10,20230704,8600,62.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240701,150940,57,100.00,KONEX,,,N,N,N,N, ,N,13980,480,2,3.56,349970,25,0.00,13990,14000,13980,15520,11480,13500,13998.80,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,244,-17.83,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.10,8600,20240612,62.56,17000,-17.76,20240105,8600,62.56,20240612,20000,-30.10,20230704,8600,62.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240701,140939,57,100.00,KONEX,,,N,N,N,N, ,N,13980,480,2,3.56,349970,25,0.00,13990,14000,13980,15520,11480,13500,13998.80,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,244,-17.83,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.10,8600,20240612,62.56,17000,-17.76,20240105,8600,62.56,20240612,20000,-30.10,20230704,8600,62.56,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240701,130939,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,153990,11,0.00,13990,14000,13990,15520,11480,13500,13999.09,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,20000,-30.00,20230704,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240701,120939,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,153990,11,0.00,13990,14000,13990,15520,11480,13500,13999.09,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,20000,-30.00,20230704,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240701,110937,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,153990,11,0.00,13990,14000,13990,15520,11480,13500,13999.09,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.00,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,20000,-30.00,20230704,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240701,100936,57,100.00,KONEX,,,N,N,N,N, ,N,13990,490,2,3.63,13990,1,0.00,13990,13990,13990,15520,11480,13500,13990.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,244,-17.84,1.22,12,0.00,-784.00,11449.00,20000,20230704,-30.05,8600,20240612,62.67,17000,-17.71,20240105,8600,62.67,20240612,20000,-30.05,20230704,8600,62.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240701,090934,57,100.00,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,-784.00,11449.00,20000,20230704,-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