KissMeData/012210/price/prices-20230701.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
20230731,160258,57,100.00,KONEX,,,N,N,N,N, ,N,1689,15,2,0.90,128013,80,173.91,1925,1925,1425,1925,1423,1674,1600.16,0.00,0,0,2174,1923,1679,1428,1184,1802,1307,158,251,500,1000,1,1,31599885,534,-34.47,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.44,1095,20230605,54.25,2500,-32.44,20230516,1095,54.25,20230605,2500,-32.44,20230516,1095,54.25,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230731,150259,57,100.00,KONEX,,,N,N,N,N, ,N,1689,15,2,0.90,126324,79,171.74,1925,1925,1425,1925,1423,1674,1599.04,0.00,0,0,2174,1923,1679,1428,1184,1802,1307,158,251,500,1000,1,1,31599885,534,-34.47,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.44,1095,20230605,54.25,2500,-32.44,20230516,1095,54.25,20230605,2500,-32.44,20230516,1095,54.25,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230731,140258,57,100.00,KONEX,,,N,N,N,N, ,N,1689,15,2,0.90,126324,79,171.74,1925,1925,1425,1925,1423,1674,1599.04,0.00,0,0,2174,1923,1679,1428,1184,1802,1307,158,251,500,1000,1,1,31599885,534,-34.47,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.44,1095,20230605,54.25,2500,-32.44,20230516,1095,54.25,20230605,2500,-32.44,20230516,1095,54.25,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230731,130300,57,100.00,KONEX,,,N,N,N,N, ,N,1425,-249,5,-14.87,124635,78,169.57,1925,1925,1425,1925,1423,1674,1597.88,0.00,0,0,2174,1923,1679,1428,1184,1802,1307,158,251,500,1000,1,1,31599885,450,-29.08,0.89,12,0.00,-49.00,1603.00,2500,20230516,-43.00,1095,20230605,30.14,2500,-43.00,20230516,1095,30.14,20230605,2500,-43.00,20230516,1095,30.14,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230731,120302,57,100.00,KONEX,,,N,N,N,N, ,N,1690,16,2,0.96,37415,22,47.83,1925,1925,1690,1925,1423,1674,1700.68,0.00,0,0,2174,1923,1679,1428,1184,1802,1307,158,251,500,1000,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230731,110302,57,100.00,KONEX,,,N,N,N,N, ,N,1690,16,2,0.96,3615,2,4.35,1925,1925,1690,1925,1423,1674,1807.50,0.00,0,0,2174,1923,1679,1428,1184,1802,1307,158,251,500,1000,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230731,100302,57,100.00,KONEX,,,N,N,N,N, ,N,1690,16,2,0.96,3615,2,4.35,1925,1925,1690,1925,1423,1674,1807.50,0.00,0,0,2174,1923,1679,1428,1184,1802,1307,158,251,500,1000,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230731,090259,57,100.00,KONEX,,,N,N,N,N, ,N,1925,251,1,14.99,1925,1,2.17,1925,1925,1925,1925,1423,1674,1925.00,0.00,0,0,2174,1923,1679,1428,1184,1802,1307,158,251,500,1000,1,1,31599885,608,-39.29,1.20,12,0.00,-49.00,1603.00,2500,20230516,-23.00,1095,20230605,75.80,2500,-23.00,20230516,1095,75.80,20230605,2500,-23.00,20230516,1095,75.80,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230728,160300,57,100.00,KONEX,,,N,N,N,N, ,N,1674,-14,5,-0.83,75186,46,10.93,1930,1930,1435,1941,1435,1688,1634.48,0.00,0,0,2053,1870,1760,1577,1467,1815,1522,158,253,500,1010,1,1,31599885,529,-34.16,1.04,12,0.00,-49.00,1603.00,2500,20230516,-33.04,1095,20230605,52.88,2500,-33.04,20230516,1095,52.88,20230605,2500,-33.04,20230516,1095,52.88,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230728,150300,57,100.00,KONEX,,,N,N,N,N, ,N,1674,-14,5,-0.83,75186,46,10.93,1930,1930,1435,1941,1435,1688,1634.48,0.00,0,0,2053,1870,1760,1577,1467,1815,1522,158,253,500,1010,1,1,31599885,529,-34.16,1.04,12,0.00,-49.00,1603.00,2500,20230516,-33.04,1095,20230605,52.88,2500,-33.04,20230516,1095,52.88,20230605,2500,-33.04,20230516,1095,52.88,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230728,140259,57,100.00,KONEX,,,N,N,N,N, ,N,1676,-12,5,-0.71,41706,26,6.18,1930,1930,1435,1941,1435,1688,1604.08,0.00,0,0,2053,1870,1760,1577,1467,1815,1522,158,253,500,1010,1,1,31599885,530,-34.20,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.96,1095,20230605,53.06,2500,-32.96,20230516,1095,53.06,20230605,2500,-32.96,20230516,1095,53.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230728,130300,57,100.00,KONEX,,,N,N,N,N, ,N,1676,-12,5,-0.71,41706,26,6.18,1930,1930,1435,1941,1435,1688,1604.08,0.00,0,0,2053,1870,1760,1577,1467,1815,1522,158,253,500,1010,1,1,31599885,530,-34.20,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.96,1095,20230605,53.06,2500,-32.96,20230516,1095,53.06,20230605,2500,-32.96,20230516,1095,53.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230728,120257,57,100.00,KONEX,,,N,N,N,N, ,N,1676,-12,5,-0.71,41706,26,6.18,1930,1930,1435,1941,1435,1688,1604.08,0.00,0,0,2053,1870,1760,1577,1467,1815,1522,158,253,500,1010,1,1,31599885,530,-34.20,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.96,1095,20230605,53.06,2500,-32.96,20230516,1095,53.06,20230605,2500,-32.96,20230516,1095,53.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230728,110300,57,100.00,KONEX,,,N,N,N,N, ,N,1676,-12,5,-0.71,41706,26,6.18,1930,1930,1435,1941,1435,1688,1604.08,0.00,0,0,2053,1870,1760,1577,1467,1815,1522,158,253,500,1010,1,1,31599885,530,-34.20,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.96,1095,20230605,53.06,2500,-32.96,20230516,1095,53.06,20230605,2500,-32.96,20230516,1095,53.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230728,100259,57,100.00,KONEX,,,N,N,N,N, ,N,1676,-12,5,-0.71,41706,26,6.18,1930,1930,1435,1941,1435,1688,1604.08,0.00,0,0,2053,1870,1760,1577,1467,1815,1522,158,253,500,1010,1,1,31599885,530,-34.20,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.96,1095,20230605,53.06,2500,-32.96,20230516,1095,53.06,20230605,2500,-32.96,20230516,1095,53.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230728,090300,57,100.00,KONEX,,,N,N,N,N, ,N,1930,242,2,14.34,1930,1,0.24,1930,1930,1930,1941,1435,1688,1930.00,0.00,0,0,2053,1870,1760,1577,1467,1815,1522,158,253,500,1010,1,1,31599885,610,-39.39,1.20,12,0.00,-49.00,1603.00,2500,20230516,-22.80,1095,20230605,76.26,2500,-22.80,20230516,1095,76.26,20230605,2500,-22.80,20230516,1095,76.26,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230727,160300,57,100.00,KONEX,,,N,N,N,N, ,N,1688,-2,5,-0.12,710865,421,14033.33,1943,1943,1650,1943,1437,1690,1688.52,0.00,0,0,2022,1856,1773,1607,1524,1814,1565,158,253,500,1010,1,1,31599885,533,-34.45,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.48,1095,20230605,54.16,2500,-32.48,20230516,1095,54.16,20230605,2500,-32.48,20230516,1095,54.16,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230727,150258,57,100.00,KONEX,,,N,N,N,N, ,N,1688,-2,5,-0.12,710865,421,14033.33,1943,1943,1650,1943,1437,1690,1688.52,0.00,0,0,2022,1856,1773,1607,1524,1814,1565,158,253,500,1010,1,1,31599885,533,-34.45,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.48,1095,20230605,54.16,2500,-32.48,20230516,1095,54.16,20230605,2500,-32.48,20230516,1095,54.16,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230727,140257,57,100.00,KONEX,,,N,N,N,N, ,N,1688,-2,5,-0.12,707527,419,13966.67,1943,1943,1688,1943,1437,1690,1688.61,0.00,0,0,2022,1856,1773,1607,1524,1814,1565,158,253,500,1010,1,1,31599885,533,-34.45,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.48,1095,20230605,54.16,2500,-32.48,20230516,1095,54.16,20230605,2500,-32.48,20230516,1095,54.16,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230727,130258,57,100.00,KONEX,,,N,N,N,N, ,N,1688,-2,5,-0.12,707527,419,13966.67,1943,1943,1688,1943,1437,1690,1688.61,0.00,0,0,2022,1856,1773,1607,1524,1814,1565,158,253,500,1010,1,1,31599885,533,-34.45,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.48,1095,20230605,54.16,2500,-32.48,20230516,1095,54.16,20230605,2500,-32.48,20230516,1095,54.16,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230727,120258,57,100.00,KONEX,,,N,N,N,N, ,N,1688,-2,5,-0.12,5319,3,100.00,1943,1943,1688,1943,1437,1690,1773.00,0.00,0,0,2022,1856,1773,1607,1524,1814,1565,158,253,500,1010,1,1,31599885,533,-34.45,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.48,1095,20230605,54.16,2500,-32.48,20230516,1095,54.16,20230605,2500,-32.48,20230516,1095,54.16,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230727,110258,57,100.00,KONEX,,,N,N,N,N, ,N,1688,-2,5,-0.12,5319,3,100.00,1943,1943,1688,1943,1437,1690,1773.00,0.00,0,0,2022,1856,1773,1607,1524,1814,1565,158,253,500,1010,1,1,31599885,533,-34.45,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.48,1095,20230605,54.16,2500,-32.48,20230516,1095,54.16,20230605,2500,-32.48,20230516,1095,54.16,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230727,100258,57,100.00,KONEX,,,N,N,N,N, ,N,1688,-2,5,-0.12,5319,3,100.00,1943,1943,1688,1943,1437,1690,1773.00,0.00,0,0,2022,1856,1773,1607,1524,1814,1565,158,253,500,1010,1,1,31599885,533,-34.45,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.48,1095,20230605,54.16,2500,-32.48,20230516,1095,54.16,20230605,2500,-32.48,20230516,1095,54.16,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230727,090258,57,100.00,KONEX,,,N,N,N,N, ,N,1943,253,1,14.97,1943,1,33.33,1943,1943,1943,1943,1437,1690,1943.00,0.00,0,0,2022,1856,1773,1607,1524,1814,1565,158,253,500,1010,1,1,31599885,614,-39.65,1.21,12,0.00,-49.00,1603.00,2500,20230516,-22.28,1095,20230605,77.44,2500,-22.28,20230516,1095,77.44,20230605,2500,-22.28,20230516,1095,77.44,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230726,160257,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,5428,3,14.29,1939,1939,1690,1943,1437,1690,1809.33,0.00,0,0,1963,1826,1758,1621,1553,1792,1587,158,253,500,1010,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230726,150259,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,5428,3,14.29,1939,1939,1690,1943,1437,1690,1809.33,0.00,0,0,1963,1826,1758,1621,1553,1792,1587,158,253,500,1010,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230726,140259,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,5428,3,14.29,1939,1939,1690,1943,1437,1690,1809.33,0.00,0,0,1963,1826,1758,1621,1553,1792,1587,158,253,500,1010,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230726,130255,57,100.00,KONEX,,,N,N,N,N, ,N,1799,109,2,6.45,3738,2,9.52,1939,1939,1799,1943,1437,1690,1869.00,0.00,0,0,1963,1826,1758,1621,1553,1792,1587,158,253,500,1010,1,1,31599885,568,-36.71,1.12,12,0.00,-49.00,1603.00,2500,20230516,-28.04,1095,20230605,64.29,2500,-28.04,20230516,1095,64.29,20230605,2500,-28.04,20230516,1095,64.29,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230726,120257,57,100.00,KONEX,,,N,N,N,N, ,N,1939,249,2,14.73,1939,1,4.76,1939,1939,1939,1943,1437,1690,1939.00,0.00,0,0,1963,1826,1758,1621,1553,1792,1587,158,253,500,1010,1,1,31599885,613,-39.57,1.21,12,0.00,-49.00,1603.00,2500,20230516,-22.44,1095,20230605,77.08,2500,-22.44,20230516,1095,77.08,20230605,2500,-22.44,20230516,1095,77.08,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230726,110256,57,100.00,KONEX,,,N,N,N,N, ,N,1939,249,2,14.73,1939,1,4.76,1939,1939,1939,1943,1437,1690,1939.00,0.00,0,0,1963,1826,1758,1621,1553,1792,1587,158,253,500,1010,1,1,31599885,613,-39.57,1.21,12,0.00,-49.00,1603.00,2500,20230516,-22.44,1095,20230605,77.08,2500,-22.44,20230516,1095,77.08,20230605,2500,-22.44,20230516,1095,77.08,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230726,100258,57,100.00,KONEX,,,N,N,N,N, ,N,1939,249,2,14.73,1939,1,4.76,1939,1939,1939,1943,1437,1690,1939.00,0.00,0,0,1963,1826,1758,1621,1553,1792,1587,158,253,500,1010,1,1,31599885,613,-39.57,1.21,12,0.00,-49.00,1603.00,2500,20230516,-22.44,1095,20230605,77.08,2500,-22.44,20230516,1095,77.08,20230605,2500,-22.44,20230516,1095,77.08,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230726,090255,57,100.00,KONEX,,,N,N,N,N, ,N,1690,0,3,0.00,0,0,0.00,0,0,0,1943,1437,1690,0.00,0.00,0,0,1963,1826,1758,1621,1553,1792,1587,158,253,500,1010,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230725,160255,57,100.00,KONEX,,,N,N,N,N, ,N,1690,40,2,2.42,35695,21,5.24,1895,1895,1690,1897,1403,1650,1699.76,0.00,0,0,1736,1692,1671,1627,1606,1682,1617,158,247,500,990,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230725,150254,57,100.00,KONEX,,,N,N,N,N, ,N,1690,40,2,2.42,35695,21,5.24,1895,1895,1690,1897,1403,1650,1699.76,0.00,0,0,1736,1692,1671,1627,1606,1682,1617,158,247,500,990,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230725,140254,57,100.00,KONEX,,,N,N,N,N, ,N,1690,40,2,2.42,35695,21,5.24,1895,1895,1690,1897,1403,1650,1699.76,0.00,0,0,1736,1692,1671,1627,1606,1682,1617,158,247,500,990,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230725,130256,57,100.00,KONEX,,,N,N,N,N, ,N,1895,245,2,14.85,1895,1,0.25,1895,1895,1895,1897,1403,1650,1895.00,0.00,0,0,1736,1692,1671,1627,1606,1682,1617,158,247,500,990,1,1,31599885,599,-38.67,1.18,12,0.00,-49.00,1603.00,2500,20230516,-24.20,1095,20230605,73.06,2500,-24.20,20230516,1095,73.06,20230605,2500,-24.20,20230516,1095,73.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230725,120256,57,100.00,KONEX,,,N,N,N,N, ,N,1895,245,2,14.85,1895,1,0.25,1895,1895,1895,1897,1403,1650,1895.00,0.00,0,0,1736,1692,1671,1627,1606,1682,1617,158,247,500,990,1,1,31599885,599,-38.67,1.18,12,0.00,-49.00,1603.00,2500,20230516,-24.20,1095,20230605,73.06,2500,-24.20,20230516,1095,73.06,20230605,2500,-24.20,20230516,1095,73.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230725,110254,57,100.00,KONEX,,,N,N,N,N, ,N,1895,245,2,14.85,1895,1,0.25,1895,1895,1895,1897,1403,1650,1895.00,0.00,0,0,1736,1692,1671,1627,1606,1682,1617,158,247,500,990,1,1,31599885,599,-38.67,1.18,12,0.00,-49.00,1603.00,2500,20230516,-24.20,1095,20230605,73.06,2500,-24.20,20230516,1095,73.06,20230605,2500,-24.20,20230516,1095,73.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230725,100254,57,100.00,KONEX,,,N,N,N,N, ,N,1895,245,2,14.85,1895,1,0.25,1895,1895,1895,1897,1403,1650,1895.00,0.00,0,0,1736,1692,1671,1627,1606,1682,1617,158,247,500,990,1,1,31599885,599,-38.67,1.18,12,0.00,-49.00,1603.00,2500,20230516,-24.20,1095,20230605,73.06,2500,-24.20,20230516,1095,73.06,20230605,2500,-24.20,20230516,1095,73.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230725,090255,57,100.00,KONEX,,,N,N,N,N, ,N,1650,0,3,0.00,0,0,0.00,0,0,0,1897,1403,1650,0.00,0.00,0,0,1736,1692,1671,1627,1606,1682,1617,158,247,500,990,1,1,31599885,521,-33.67,1.03,12,0.00,-49.00,1603.00,2500,20230516,-34.00,1095,20230605,50.68,2500,-34.00,20230516,1095,50.68,20230605,2500,-34.00,20230516,1095,50.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230724,160254,57,100.00,KONEX,,,N,N,N,N, ,N,1650,150,2,10.00,661715,401,3084.62,1715,1715,1650,1725,1275,1500,1650.16,0.00,0,0,1866,1682,1591,1407,1316,1637,1362,158,225,500,900,1,1,31599885,521,-33.67,1.03,12,0.00,-49.00,1603.00,2500,20230516,-34.00,1095,20230605,50.68,2500,-34.00,20230516,1095,50.68,20230605,2500,-34.00,20230516,1095,50.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230724,150253,57,100.00,KONEX,,,N,N,N,N, ,N,1650,150,2,10.00,661715,401,3084.62,1715,1715,1650,1725,1275,1500,1650.16,0.00,0,0,1866,1682,1591,1407,1316,1637,1362,158,225,500,900,1,1,31599885,521,-33.67,1.03,12,0.00,-49.00,1603.00,2500,20230516,-34.00,1095,20230605,50.68,2500,-34.00,20230516,1095,50.68,20230605,2500,-34.00,20230516,1095,50.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230724,140252,57,100.00,KONEX,,,N,N,N,N, ,N,1650,150,2,10.00,661715,401,3084.62,1715,1715,1650,1725,1275,1500,1650.16,0.00,0,0,1866,1682,1591,1407,1316,1637,1362,158,225,500,900,1,1,31599885,521,-33.67,1.03,12,0.00,-49.00,1603.00,2500,20230516,-34.00,1095,20230605,50.68,2500,-34.00,20230516,1095,50.68,20230605,2500,-34.00,20230516,1095,50.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230724,130254,57,100.00,KONEX,,,N,N,N,N, ,N,1650,150,2,10.00,661715,401,3084.62,1715,1715,1650,1725,1275,1500,1650.16,0.00,0,0,1866,1682,1591,1407,1316,1637,1362,158,225,500,900,1,1,31599885,521,-33.67,1.03,12,0.00,-49.00,1603.00,2500,20230516,-34.00,1095,20230605,50.68,2500,-34.00,20230516,1095,50.68,20230605,2500,-34.00,20230516,1095,50.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230724,120253,57,100.00,KONEX,,,N,N,N,N, ,N,1650,150,2,10.00,661715,401,3084.62,1715,1715,1650,1725,1275,1500,1650.16,0.00,0,0,1866,1682,1591,1407,1316,1637,1362,158,225,500,900,1,1,31599885,521,-33.67,1.03,12,0.00,-49.00,1603.00,2500,20230516,-34.00,1095,20230605,50.68,2500,-34.00,20230516,1095,50.68,20230605,2500,-34.00,20230516,1095,50.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230724,110255,57,100.00,KONEX,,,N,N,N,N, ,N,1650,150,2,10.00,661715,401,3084.62,1715,1715,1650,1725,1275,1500,1650.16,0.00,0,0,1866,1682,1591,1407,1316,1637,1362,158,225,500,900,1,1,31599885,521,-33.67,1.03,12,0.00,-49.00,1603.00,2500,20230516,-34.00,1095,20230605,50.68,2500,-34.00,20230516,1095,50.68,20230605,2500,-34.00,20230516,1095,50.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230724,100251,57,100.00,KONEX,,,N,N,N,N, ,N,1650,150,2,10.00,661715,401,3084.62,1715,1715,1650,1725,1275,1500,1650.16,0.00,0,0,1866,1682,1591,1407,1316,1637,1362,158,225,500,900,1,1,31599885,521,-33.67,1.03,12,0.00,-49.00,1603.00,2500,20230516,-34.00,1095,20230605,50.68,2500,-34.00,20230516,1095,50.68,20230605,2500,-34.00,20230516,1095,50.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230724,090253,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1866,1682,1591,1407,1316,1637,1362,158,225,500,900,1,1,31599885,474,-30.61,0.94,12,0.00,-49.00,1603.00,2500,20230516,-40.00,1095,20230605,36.99,2500,-40.00,20230516,1095,36.99,20230605,2500,-40.00,20230516,1095,36.99,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230721,160251,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-182,5,-10.82,21825,13,260.00,1775,1775,1500,1934,1430,1682,1678.85,0.00,0,0,2024,1853,1609,1438,1194,1731,1316,158,252,500,1000,1,1,31599885,474,-30.61,0.94,12,0.00,-49.00,1603.00,2500,20230516,-40.00,1095,20230605,36.99,2500,-40.00,20230516,1095,36.99,20230605,2500,-40.00,20230516,1095,36.99,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230721,150254,57,100.00,KONEX,,,N,N,N,N, ,N,1690,8,2,0.48,20325,12,240.00,1775,1775,1650,1934,1430,1682,1693.75,0.00,0,0,2024,1853,1609,1438,1194,1731,1316,158,252,500,1000,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230721,140252,57,100.00,KONEX,,,N,N,N,N, ,N,1650,-32,5,-1.90,3425,2,40.00,1775,1775,1650,1934,1430,1682,1712.50,0.00,0,0,2024,1853,1609,1438,1194,1731,1316,158,252,500,1000,1,1,31599885,521,-33.67,1.03,12,0.00,-49.00,1603.00,2500,20230516,-34.00,1095,20230605,50.68,2500,-34.00,20230516,1095,50.68,20230605,2500,-34.00,20230516,1095,50.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230721,130251,57,100.00,KONEX,,,N,N,N,N, ,N,1650,-32,5,-1.90,3425,2,40.00,1775,1775,1650,1934,1430,1682,1712.50,0.00,0,0,2024,1853,1609,1438,1194,1731,1316,158,252,500,1000,1,1,31599885,521,-33.67,1.03,12,0.00,-49.00,1603.00,2500,20230516,-34.00,1095,20230605,50.68,2500,-34.00,20230516,1095,50.68,20230605,2500,-34.00,20230516,1095,50.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230721,120254,57,100.00,KONEX,,,N,N,N,N, ,N,1775,93,2,5.53,1775,1,20.00,1775,1775,1775,1934,1430,1682,1775.00,0.00,0,0,2024,1853,1609,1438,1194,1731,1316,158,252,500,1000,1,1,31599885,561,-36.22,1.11,12,0.00,-49.00,1603.00,2500,20230516,-29.00,1095,20230605,62.10,2500,-29.00,20230516,1095,62.10,20230605,2500,-29.00,20230516,1095,62.10,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230721,110253,57,100.00,KONEX,,,N,N,N,N, ,N,1775,93,2,5.53,1775,1,20.00,1775,1775,1775,1934,1430,1682,1775.00,0.00,0,0,2024,1853,1609,1438,1194,1731,1316,158,252,500,1000,1,1,31599885,561,-36.22,1.11,12,0.00,-49.00,1603.00,2500,20230516,-29.00,1095,20230605,62.10,2500,-29.00,20230516,1095,62.10,20230605,2500,-29.00,20230516,1095,62.10,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230721,100253,57,100.00,KONEX,,,N,N,N,N, ,N,1775,93,2,5.53,1775,1,20.00,1775,1775,1775,1934,1430,1682,1775.00,0.00,0,0,2024,1853,1609,1438,1194,1731,1316,158,252,500,1000,1,1,31599885,561,-36.22,1.11,12,0.00,-49.00,1603.00,2500,20230516,-29.00,1095,20230605,62.10,2500,-29.00,20230516,1095,62.10,20230605,2500,-29.00,20230516,1095,62.10,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230721,090253,57,100.00,KONEX,,,N,N,N,N, ,N,1682,0,3,0.00,0,0,0.00,0,0,0,1934,1430,1682,0.00,0.00,0,0,2024,1853,1609,1438,1194,1731,1316,158,252,500,1000,1,1,31599885,532,-34.33,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.72,1095,20230605,53.61,2500,-32.72,20230516,1095,53.61,20230605,2500,-32.72,20230516,1095,53.61,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230720,160252,57,100.00,KONEX,,,N,N,N,N, ,N,1682,82,2,5.12,7879,5,0.99,1780,1780,1365,1840,1360,1600,1575.80,0.00,0,0,1966,1782,1691,1507,1416,1737,1462,158,240,500,960,1,1,31599885,532,-34.33,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.72,1095,20230605,53.61,2500,-32.72,20230516,1095,53.61,20230605,2500,-32.72,20230516,1095,53.61,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230720,150251,57,100.00,KONEX,,,N,N,N,N, ,N,1682,82,2,5.12,6197,4,0.80,1780,1780,1365,1840,1360,1600,1549.25,0.00,0,0,1966,1782,1691,1507,1416,1737,1462,158,240,500,960,1,1,31599885,532,-34.33,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.72,1095,20230605,53.61,2500,-32.72,20230516,1095,53.61,20230605,2500,-32.72,20230516,1095,53.61,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230720,140251,57,100.00,KONEX,,,N,N,N,N, ,N,1682,82,2,5.12,6197,4,0.80,1780,1780,1365,1840,1360,1600,1549.25,0.00,0,0,1966,1782,1691,1507,1416,1737,1462,158,240,500,960,1,1,31599885,532,-34.33,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.72,1095,20230605,53.61,2500,-32.72,20230516,1095,53.61,20230605,2500,-32.72,20230516,1095,53.61,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230720,130251,57,100.00,KONEX,,,N,N,N,N, ,N,1370,-230,5,-14.38,4515,3,0.60,1780,1780,1365,1840,1360,1600,1505.00,0.00,0,0,1966,1782,1691,1507,1416,1737,1462,158,240,500,960,1,1,31599885,433,-27.96,0.85,12,0.00,-49.00,1603.00,2500,20230516,-45.20,1095,20230605,25.11,2500,-45.20,20230516,1095,25.11,20230605,2500,-45.20,20230516,1095,25.11,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230720,120253,57,100.00,KONEX,,,N,N,N,N, ,N,1780,180,2,11.25,1780,1,0.20,1780,1780,1780,1840,1360,1600,1780.00,0.00,0,0,1966,1782,1691,1507,1416,1737,1462,158,240,500,960,1,1,31599885,562,-36.33,1.11,12,0.00,-49.00,1603.00,2500,20230516,-28.80,1095,20230605,62.56,2500,-28.80,20230516,1095,62.56,20230605,2500,-28.80,20230516,1095,62.56,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230720,110252,57,100.00,KONEX,,,N,N,N,N, ,N,1780,180,2,11.25,1780,1,0.20,1780,1780,1780,1840,1360,1600,1780.00,0.00,0,0,1966,1782,1691,1507,1416,1737,1462,158,240,500,960,1,1,31599885,562,-36.33,1.11,12,0.00,-49.00,1603.00,2500,20230516,-28.80,1095,20230605,62.56,2500,-28.80,20230516,1095,62.56,20230605,2500,-28.80,20230516,1095,62.56,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230720,100250,57,100.00,KONEX,,,N,N,N,N, ,N,1780,180,2,11.25,1780,1,0.20,1780,1780,1780,1840,1360,1600,1780.00,0.00,0,0,1966,1782,1691,1507,1416,1737,1462,158,240,500,960,1,1,31599885,562,-36.33,1.11,12,0.00,-49.00,1603.00,2500,20230516,-28.80,1095,20230605,62.56,2500,-28.80,20230516,1095,62.56,20230605,2500,-28.80,20230516,1095,62.56,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230720,090250,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,0,0,0.00,0,0,0,1840,1360,1600,0.00,0.00,0,0,1966,1782,1691,1507,1416,1737,1462,158,240,500,960,1,1,31599885,506,-32.65,1.00,12,0.00,-49.00,1603.00,2500,20230516,-36.00,1095,20230605,46.12,2500,-36.00,20230516,1095,46.12,20230605,2500,-36.00,20230516,1095,46.12,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230719,160255,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-31,5,-1.90,805161,503,47.86,1875,1875,1600,1875,1387,1631,1600.72,0.00,0,0,1797,1713,1553,1469,1309,1756,1512,158,244,500,970,1,1,31599885,506,-32.65,1.00,12,0.00,-49.00,1603.00,2500,20230516,-36.00,1095,20230605,46.12,2500,-36.00,20230516,1095,46.12,20230605,2500,-36.00,20230516,1095,46.12,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230719,150254,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-31,5,-1.90,161961,101,9.61,1875,1875,1600,1875,1387,1631,1603.57,0.00,0,0,1797,1713,1553,1469,1309,1756,1512,158,244,500,970,1,1,31599885,506,-32.65,1.00,12,0.00,-49.00,1603.00,2500,20230516,-36.00,1095,20230605,46.12,2500,-36.00,20230516,1095,46.12,20230605,2500,-36.00,20230516,1095,46.12,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230719,140255,57,100.00,KONEX,,,N,N,N,N, ,N,1686,55,2,3.37,3561,2,0.19,1875,1875,1686,1875,1387,1631,1780.50,0.00,0,0,1797,1713,1553,1469,1309,1756,1512,158,244,500,970,1,1,31599885,533,-34.41,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.56,1095,20230605,53.97,2500,-32.56,20230516,1095,53.97,20230605,2500,-32.56,20230516,1095,53.97,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230719,130251,57,100.00,KONEX,,,N,N,N,N, ,N,1686,55,2,3.37,3561,2,0.19,1875,1875,1686,1875,1387,1631,1780.50,0.00,0,0,1797,1713,1553,1469,1309,1756,1512,158,244,500,970,1,1,31599885,533,-34.41,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.56,1095,20230605,53.97,2500,-32.56,20230516,1095,53.97,20230605,2500,-32.56,20230516,1095,53.97,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230719,120254,57,100.00,KONEX,,,N,N,N,N, ,N,1686,55,2,3.37,3561,2,0.19,1875,1875,1686,1875,1387,1631,1780.50,0.00,0,0,1797,1713,1553,1469,1309,1756,1512,158,244,500,970,1,1,31599885,533,-34.41,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.56,1095,20230605,53.97,2500,-32.56,20230516,1095,53.97,20230605,2500,-32.56,20230516,1095,53.97,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230719,110254,57,100.00,KONEX,,,N,N,N,N, ,N,1686,55,2,3.37,3561,2,0.19,1875,1875,1686,1875,1387,1631,1780.50,0.00,0,0,1797,1713,1553,1469,1309,1756,1512,158,244,500,970,1,1,31599885,533,-34.41,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.56,1095,20230605,53.97,2500,-32.56,20230516,1095,53.97,20230605,2500,-32.56,20230516,1095,53.97,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230719,100252,57,100.00,KONEX,,,N,N,N,N, ,N,1686,55,2,3.37,3561,2,0.19,1875,1875,1686,1875,1387,1631,1780.50,0.00,0,0,1797,1713,1553,1469,1309,1756,1512,158,244,500,970,1,1,31599885,533,-34.41,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.56,1095,20230605,53.97,2500,-32.56,20230516,1095,53.97,20230605,2500,-32.56,20230516,1095,53.97,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230719,090255,57,100.00,KONEX,,,N,N,N,N, ,N,1875,244,1,14.96,1875,1,0.10,1875,1875,1875,1875,1387,1631,1875.00,0.00,0,0,1797,1713,1553,1469,1309,1756,1512,158,244,500,970,1,1,31599885,592,-38.27,1.17,12,0.00,-49.00,1603.00,2500,20230516,-25.00,1095,20230605,71.23,2500,-25.00,20230516,1095,71.23,20230605,2500,-25.00,20230516,1095,71.23,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230718,160252,57,100.00,KONEX,,,N,N,N,N, ,N,1631,-7,5,-0.43,1610373,1051,109.48,1394,1637,1393,1883,1393,1638,1532.23,0.00,0,0,1774,1706,1571,1503,1368,1739,1536,158,245,500,980,1,1,31599885,515,-33.29,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.76,1095,20230605,48.95,2500,-34.76,20230516,1095,48.95,20230605,2500,-34.76,20230516,1095,48.95,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230718,150252,57,100.00,KONEX,,,N,N,N,N, ,N,1633,-5,5,-0.31,1605742,1048,109.17,1394,1637,1393,1883,1393,1638,1532.20,0.00,0,0,1774,1706,1571,1503,1368,1739,1536,158,245,500,980,1,1,31599885,516,-33.33,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.68,1095,20230605,49.13,2500,-34.68,20230516,1095,49.13,20230605,2500,-34.68,20230516,1095,49.13,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230718,140251,57,100.00,KONEX,,,N,N,N,N, ,N,1633,-5,5,-0.31,1605742,1048,109.17,1394,1637,1393,1883,1393,1638,1532.20,0.00,0,0,1774,1706,1571,1503,1368,1739,1536,158,245,500,980,1,1,31599885,516,-33.33,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.68,1095,20230605,49.13,2500,-34.68,20230516,1095,49.13,20230605,2500,-34.68,20230516,1095,49.13,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230718,130252,57,100.00,KONEX,,,N,N,N,N, ,N,1636,-2,5,-0.12,465609,333,34.69,1394,1637,1393,1883,1393,1638,1398.23,0.00,0,0,1774,1706,1571,1503,1368,1739,1536,158,245,500,980,1,1,31599885,517,-33.39,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.56,1095,20230605,49.41,2500,-34.56,20230516,1095,49.41,20230605,2500,-34.56,20230516,1095,49.41,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230718,120253,57,100.00,KONEX,,,N,N,N,N, ,N,1636,-2,5,-0.12,465609,333,34.69,1394,1637,1393,1883,1393,1638,1398.23,0.00,0,0,1774,1706,1571,1503,1368,1739,1536,158,245,500,980,1,1,31599885,517,-33.39,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.56,1095,20230605,49.41,2500,-34.56,20230516,1095,49.41,20230605,2500,-34.56,20230516,1095,49.41,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230718,110252,57,100.00,KONEX,,,N,N,N,N, ,N,1636,-2,5,-0.12,463973,332,34.58,1394,1637,1393,1883,1393,1638,1397.51,0.00,0,0,1774,1706,1571,1503,1368,1739,1536,158,245,500,980,1,1,31599885,517,-33.39,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.56,1095,20230605,49.41,2500,-34.56,20230516,1095,49.41,20230605,2500,-34.56,20230516,1095,49.41,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230718,100250,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-238,5,-14.53,281737,202,21.04,1394,1637,1393,1883,1393,1638,1394.74,0.00,0,0,1774,1706,1571,1503,1368,1739,1536,158,245,500,980,1,1,31599885,442,-28.57,0.87,12,0.00,-49.00,1603.00,2500,20230516,-44.00,1095,20230605,27.85,2500,-44.00,20230516,1095,27.85,20230605,2500,-44.00,20230516,1095,27.85,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230718,090250,57,100.00,KONEX,,,N,N,N,N, ,N,1638,0,3,0.00,0,0,0.00,0,0,0,1883,1393,1638,0.00,0.00,0,0,1774,1706,1571,1503,1368,1739,1536,158,245,500,980,1,1,31599885,518,-33.43,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.48,1095,20230605,49.59,2500,-34.48,20230516,1095,49.59,20230605,2500,-34.48,20230516,1095,49.59,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230717,160252,57,100.00,KONEX,,,N,N,N,N, ,N,1638,-51,5,-3.02,1470656,960,67.84,1638,1639,1436,1942,1436,1689,1531.93,0.00,0,0,1899,1794,1639,1534,1379,1716,1456,158,253,500,1010,1,1,31599885,518,-33.43,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.48,1095,20230605,49.59,2500,-34.48,20230516,1095,49.59,20230605,2500,-34.48,20230516,1095,49.59,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230717,150251,57,100.00,KONEX,,,N,N,N,N, ,N,1638,-51,5,-3.02,1470656,960,67.84,1638,1639,1436,1942,1436,1689,1531.93,0.00,0,0,1899,1794,1639,1534,1379,1716,1456,158,253,500,1010,1,1,31599885,518,-33.43,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.48,1095,20230605,49.59,2500,-34.48,20230516,1095,49.59,20230605,2500,-34.48,20230516,1095,49.59,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230717,140251,57,100.00,KONEX,,,N,N,N,N, ,N,1638,-51,5,-3.02,1470656,960,67.84,1638,1639,1436,1942,1436,1689,1531.93,0.00,0,0,1899,1794,1639,1534,1379,1716,1456,158,253,500,1010,1,1,31599885,518,-33.43,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.48,1095,20230605,49.59,2500,-34.48,20230516,1095,49.59,20230605,2500,-34.48,20230516,1095,49.59,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230717,130249,57,100.00,KONEX,,,N,N,N,N, ,N,1638,-51,5,-3.02,1470656,960,67.84,1638,1639,1436,1942,1436,1689,1531.93,0.00,0,0,1899,1794,1639,1534,1379,1716,1456,158,253,500,1010,1,1,31599885,518,-33.43,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.48,1095,20230605,49.59,2500,-34.48,20230516,1095,49.59,20230605,2500,-34.48,20230516,1095,49.59,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230717,120252,57,100.00,KONEX,,,N,N,N,N, ,N,1639,-50,5,-2.96,1352720,888,62.76,1638,1639,1436,1942,1436,1689,1523.33,0.00,0,0,1899,1794,1639,1534,1379,1716,1456,158,253,500,1010,1,1,31599885,518,-33.45,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.44,1095,20230605,49.68,2500,-34.44,20230516,1095,49.68,20230605,2500,-34.44,20230516,1095,49.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230717,110250,57,100.00,KONEX,,,N,N,N,N, ,N,1635,-54,5,-3.20,736930,487,34.42,1638,1638,1436,1942,1436,1689,1513.20,0.00,0,0,1899,1794,1639,1534,1379,1716,1456,158,253,500,1010,1,1,31599885,517,-33.37,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.60,1095,20230605,49.32,2500,-34.60,20230516,1095,49.32,20230605,2500,-34.60,20230516,1095,49.32,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230717,100250,57,100.00,KONEX,,,N,N,N,N, ,N,1436,-253,4,-14.98,432638,301,21.27,1638,1638,1436,1942,1436,1689,1437.34,0.00,0,0,1899,1794,1639,1534,1379,1716,1456,158,253,500,1010,1,1,31599885,454,-29.31,0.90,12,0.00,-49.00,1603.00,2500,20230516,-42.56,1095,20230605,31.14,2500,-42.56,20230516,1095,31.14,20230605,2500,-42.56,20230516,1095,31.14,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230717,090250,57,100.00,KONEX,,,N,N,N,N, ,N,1689,0,3,0.00,0,0,0.00,0,0,0,1942,1436,1689,0.00,0.00,0,0,1899,1794,1639,1534,1379,1716,1456,158,253,500,1010,1,1,31599885,534,-34.47,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.44,1095,20230605,54.25,2500,-32.44,20230516,1095,54.25,20230605,2500,-32.44,20230516,1095,54.25,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230714,160249,57,100.00,KONEX,,,N,N,N,N, ,N,1689,-56,5,-3.21,2297012,1415,764.86,1744,1744,1484,2005,1484,1745,1623.33,0.00,0,0,1937,1841,1674,1578,1411,1757,1494,158,260,500,1040,1,1,31599885,534,-34.47,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.44,1095,20230605,54.25,2500,-32.44,20230516,1095,54.25,20230605,2500,-32.44,20230516,1095,54.25,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230714,150251,57,100.00,KONEX,,,N,N,N,N, ,N,1690,-55,5,-3.15,1590344,941,508.65,1744,1744,1690,2005,1484,1745,1690.06,0.00,0,0,1937,1841,1674,1578,1411,1757,1494,158,260,500,1040,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230714,140251,57,100.00,KONEX,,,N,N,N,N, ,N,1690,-55,5,-3.15,486774,288,155.68,1744,1744,1690,2005,1484,1745,1690.19,0.00,0,0,1937,1841,1674,1578,1411,1757,1494,158,260,500,1040,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230714,130248,57,100.00,KONEX,,,N,N,N,N, ,N,1690,-55,5,-3.15,6814,4,2.16,1744,1744,1690,2005,1484,1745,1703.50,0.00,0,0,1937,1841,1674,1578,1411,1757,1494,158,260,500,1040,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230714,120249,57,100.00,KONEX,,,N,N,N,N, ,N,1690,-55,5,-3.15,6814,4,2.16,1744,1744,1690,2005,1484,1745,1703.50,0.00,0,0,1937,1841,1674,1578,1411,1757,1494,158,260,500,1040,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230714,110250,57,100.00,KONEX,,,N,N,N,N, ,N,1690,-55,5,-3.15,6814,4,2.16,1744,1744,1690,2005,1484,1745,1703.50,0.00,0,0,1937,1841,1674,1578,1411,1757,1494,158,260,500,1040,1,1,31599885,534,-34.49,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.40,1095,20230605,54.34,2500,-32.40,20230516,1095,54.34,20230605,2500,-32.40,20230516,1095,54.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230714,100251,57,100.00,KONEX,,,N,N,N,N, ,N,1744,-1,5,-0.06,1744,1,0.54,1744,1744,1744,2005,1484,1745,1744.00,0.00,0,0,1937,1841,1674,1578,1411,1757,1494,158,260,500,1040,1,1,31599885,551,-35.59,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.24,1095,20230605,59.27,2500,-30.24,20230516,1095,59.27,20230605,2500,-30.24,20230516,1095,59.27,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230714,090250,57,100.00,KONEX,,,N,N,N,N, ,N,1745,0,3,0.00,0,0,0.00,0,0,0,2005,1484,1745,0.00,0.00,0,0,1937,1841,1674,1578,1411,1757,1494,158,260,500,1040,1,1,31599885,551,-35.61,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.20,1095,20230605,59.36,2500,-30.20,20230516,1095,59.36,20230605,2500,-30.20,20230516,1095,59.36,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230713,160249,57,100.00,KONEX,,,N,N,N,N, ,N,1745,-25,5,-1.41,303960,185,43.02,1770,1770,1507,2035,1505,1770,1643.03,0.00,0,0,2034,1902,1690,1558,1346,1796,1452,158,265,500,1060,1,1,31599885,551,-35.61,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.20,1095,20230605,59.36,2500,-30.20,20230516,1095,59.36,20230605,2500,-30.20,20230516,1095,59.36,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230713,150247,57,100.00,KONEX,,,N,N,N,N, ,N,1745,-25,5,-1.41,303960,185,43.02,1770,1770,1507,2035,1505,1770,1643.03,0.00,0,0,2034,1902,1690,1558,1346,1796,1452,158,265,500,1060,1,1,31599885,551,-35.61,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.20,1095,20230605,59.36,2500,-30.20,20230516,1095,59.36,20230605,2500,-30.20,20230516,1095,59.36,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230713,140247,57,100.00,KONEX,,,N,N,N,N, ,N,1745,-25,5,-1.41,303960,185,43.02,1770,1770,1507,2035,1505,1770,1643.03,0.00,0,0,2034,1902,1690,1558,1346,1796,1452,158,265,500,1060,1,1,31599885,551,-35.61,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.20,1095,20230605,59.36,2500,-30.20,20230516,1095,59.36,20230605,2500,-30.20,20230516,1095,59.36,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230713,130248,57,100.00,KONEX,,,N,N,N,N, ,N,1507,-263,5,-14.86,167850,107,24.88,1770,1770,1507,2035,1505,1770,1568.69,0.00,0,0,2034,1902,1690,1558,1346,1796,1452,158,265,500,1060,1,1,31599885,476,-30.76,0.94,12,0.00,-49.00,1603.00,2500,20230516,-39.72,1095,20230605,37.63,2500,-39.72,20230516,1095,37.63,20230605,2500,-39.72,20230516,1095,37.63,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230713,120245,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,1770,1,0.23,1770,1770,1770,2035,1505,1770,1770.00,0.00,0,0,2034,1902,1690,1558,1346,1796,1452,158,265,500,1060,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230713,110249,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,1770,1,0.23,1770,1770,1770,2035,1505,1770,1770.00,0.00,0,0,2034,1902,1690,1558,1346,1796,1452,158,265,500,1060,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230713,100249,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,1770,1,0.23,1770,1770,1770,2035,1505,1770,1770.00,0.00,0,0,2034,1902,1690,1558,1346,1796,1452,158,265,500,1060,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230713,090229,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,0.00,0,0,2034,1902,1690,1558,1346,1796,1452,158,265,500,1060,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230712,160246,57,100.00,KONEX,,,N,N,N,N, ,N,1770,35,2,2.02,756490,430,2263.16,1822,1822,1478,1995,1475,1735,1759.28,0.00,0,0,1834,1784,1692,1642,1550,1738,1596,158,260,500,1040,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230712,150245,57,100.00,KONEX,,,N,N,N,N, ,N,1770,35,2,2.02,756490,430,2263.16,1822,1822,1478,1995,1475,1735,1759.28,0.00,0,0,1834,1784,1692,1642,1550,1738,1596,158,260,500,1040,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230712,140244,57,100.00,KONEX,,,N,N,N,N, ,N,1770,35,2,2.02,43476,27,142.11,1822,1822,1478,1995,1475,1735,1610.22,0.00,0,0,1834,1784,1692,1642,1550,1738,1596,158,260,500,1040,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230712,130245,57,100.00,KONEX,,,N,N,N,N, ,N,1770,35,2,2.02,43476,27,142.11,1822,1822,1478,1995,1475,1735,1610.22,0.00,0,0,1834,1784,1692,1642,1550,1738,1596,158,260,500,1040,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230712,120246,57,100.00,KONEX,,,N,N,N,N, ,N,1770,35,2,2.02,43476,27,142.11,1822,1822,1478,1995,1475,1735,1610.22,0.00,0,0,1834,1784,1692,1642,1550,1738,1596,158,260,500,1040,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230712,110245,57,100.00,KONEX,,,N,N,N,N, ,N,1770,35,2,2.02,43476,27,142.11,1822,1822,1478,1995,1475,1735,1610.22,0.00,0,0,1834,1784,1692,1642,1550,1738,1596,158,260,500,1040,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230712,100248,57,100.00,KONEX,,,N,N,N,N, ,N,1780,45,2,2.59,25776,17,89.47,1822,1822,1478,1995,1475,1735,1516.24,0.00,0,0,1834,1784,1692,1642,1550,1738,1596,158,260,500,1040,1,1,31599885,562,-36.33,1.11,12,0.00,-49.00,1603.00,2500,20230516,-28.80,1095,20230605,62.56,2500,-28.80,20230516,1095,62.56,20230605,2500,-28.80,20230516,1095,62.56,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230712,090246,57,100.00,KONEX,,,N,N,N,N, ,N,1822,87,2,5.01,1822,1,5.26,1822,1822,1822,1995,1475,1735,1822.00,0.00,0,0,1834,1784,1692,1642,1550,1738,1596,158,260,500,1040,1,1,31599885,576,-37.18,1.14,12,0.00,-49.00,1603.00,2500,20230516,-27.12,1095,20230605,66.39,2500,-27.12,20230516,1095,66.39,20230605,2500,-27.12,20230516,1095,66.39,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230711,160244,57,100.00,KONEX,,,N,N,N,N, ,N,1735,-10,5,-0.57,31169,19,82.61,1742,1742,1600,2005,1484,1745,1640.47,0.00,0,0,1751,1747,1746,1742,1741,1747,1742,158,260,500,1040,1,1,31599885,548,-35.41,1.08,12,0.00,-49.00,1603.00,2500,20230516,-30.60,1095,20230605,58.45,2500,-30.60,20230516,1095,58.45,20230605,2500,-30.60,20230516,1095,58.45,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230711,150243,57,100.00,KONEX,,,N,N,N,N, ,N,1735,-10,5,-0.57,31169,19,82.61,1742,1742,1600,2005,1484,1745,1640.47,0.00,0,0,1751,1747,1746,1742,1741,1747,1742,158,260,500,1040,1,1,31599885,548,-35.41,1.08,12,0.00,-49.00,1603.00,2500,20230516,-30.60,1095,20230605,58.45,2500,-30.60,20230516,1095,58.45,20230605,2500,-30.60,20230516,1095,58.45,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230711,140242,57,100.00,KONEX,,,N,N,N,N, ,N,1735,-10,5,-0.57,31169,19,82.61,1742,1742,1600,2005,1484,1745,1640.47,0.00,0,0,1751,1747,1746,1742,1741,1747,1742,158,260,500,1040,1,1,31599885,548,-35.41,1.08,12,0.00,-49.00,1603.00,2500,20230516,-30.60,1095,20230605,58.45,2500,-30.60,20230516,1095,58.45,20230605,2500,-30.60,20230516,1095,58.45,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230711,130240,57,100.00,KONEX,,,N,N,N,N, ,N,1735,-10,5,-0.57,31169,19,82.61,1742,1742,1600,2005,1484,1745,1640.47,0.00,0,0,1751,1747,1746,1742,1741,1747,1742,158,260,500,1040,1,1,31599885,548,-35.41,1.08,12,0.00,-49.00,1603.00,2500,20230516,-30.60,1095,20230605,58.45,2500,-30.60,20230516,1095,58.45,20230605,2500,-30.60,20230516,1095,58.45,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230711,120244,57,100.00,KONEX,,,N,N,N,N, ,N,1742,-3,5,-0.17,29434,18,78.26,1742,1742,1600,2005,1484,1745,1635.22,0.00,0,0,1751,1747,1746,1742,1741,1747,1742,158,260,500,1040,1,1,31599885,550,-35.55,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.32,1095,20230605,59.09,2500,-30.32,20230516,1095,59.09,20230605,2500,-30.32,20230516,1095,59.09,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230711,110245,57,100.00,KONEX,,,N,N,N,N, ,N,1742,-3,5,-0.17,29434,18,78.26,1742,1742,1600,2005,1484,1745,1635.22,0.00,0,0,1751,1747,1746,1742,1741,1747,1742,158,260,500,1040,1,1,31599885,550,-35.55,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.32,1095,20230605,59.09,2500,-30.32,20230516,1095,59.09,20230605,2500,-30.32,20230516,1095,59.09,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230711,100244,57,100.00,KONEX,,,N,N,N,N, ,N,1742,-3,5,-0.17,29434,18,78.26,1742,1742,1600,2005,1484,1745,1635.22,0.00,0,0,1751,1747,1746,1742,1741,1747,1742,158,260,500,1040,1,1,31599885,550,-35.55,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.32,1095,20230605,59.09,2500,-30.32,20230516,1095,59.09,20230605,2500,-30.32,20230516,1095,59.09,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230711,090243,57,100.00,KONEX,,,N,N,N,N, ,N,1745,0,3,0.00,0,0,0.00,0,0,0,2005,1484,1745,0.00,0.00,0,0,1751,1747,1746,1742,1741,1747,1742,158,260,500,1040,1,1,31599885,551,-35.61,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.20,1095,20230605,59.36,2500,-30.20,20230516,1095,59.36,20230605,2500,-30.20,20230516,1095,59.36,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230710,160243,57,100.00,KONEX,,,N,N,N,N, ,N,1745,-25,5,-1.41,40143,23,20.35,1750,1750,1745,2035,1505,1770,1745.35,0.00,0,0,1890,1830,1800,1740,1710,1815,1725,158,265,500,1060,1,1,31599885,551,-35.61,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.20,1095,20230605,59.36,2500,-30.20,20230516,1095,59.36,20230605,2500,-30.20,20230516,1095,59.36,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230710,150242,57,100.00,KONEX,,,N,N,N,N, ,N,1745,-25,5,-1.41,40143,23,20.35,1750,1750,1745,2035,1505,1770,1745.35,0.00,0,0,1890,1830,1800,1740,1710,1815,1725,158,265,500,1060,1,1,31599885,551,-35.61,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.20,1095,20230605,59.36,2500,-30.20,20230516,1095,59.36,20230605,2500,-30.20,20230516,1095,59.36,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230710,140240,57,100.00,KONEX,,,N,N,N,N, ,N,1748,-22,5,-1.24,3498,2,1.77,1750,1750,1748,2035,1505,1770,1749.00,0.00,0,0,1890,1830,1800,1740,1710,1815,1725,158,265,500,1060,1,1,31599885,552,-35.67,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.08,1095,20230605,59.63,2500,-30.08,20230516,1095,59.63,20230605,2500,-30.08,20230516,1095,59.63,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230710,130238,57,100.00,KONEX,,,N,N,N,N, ,N,1748,-22,5,-1.24,3498,2,1.77,1750,1750,1748,2035,1505,1770,1749.00,0.00,0,0,1890,1830,1800,1740,1710,1815,1725,158,265,500,1060,1,1,31599885,552,-35.67,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.08,1095,20230605,59.63,2500,-30.08,20230516,1095,59.63,20230605,2500,-30.08,20230516,1095,59.63,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230710,120243,57,100.00,KONEX,,,N,N,N,N, ,N,1750,-20,5,-1.13,1750,1,0.88,1750,1750,1750,2035,1505,1770,1750.00,0.00,0,0,1890,1830,1800,1740,1710,1815,1725,158,265,500,1060,1,1,31599885,553,-35.71,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.00,1095,20230605,59.82,2500,-30.00,20230516,1095,59.82,20230605,2500,-30.00,20230516,1095,59.82,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230710,110244,57,100.00,KONEX,,,N,N,N,N, ,N,1750,-20,5,-1.13,1750,1,0.88,1750,1750,1750,2035,1505,1770,1750.00,0.00,0,0,1890,1830,1800,1740,1710,1815,1725,158,265,500,1060,1,1,31599885,553,-35.71,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.00,1095,20230605,59.82,2500,-30.00,20230516,1095,59.82,20230605,2500,-30.00,20230516,1095,59.82,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230710,100243,57,100.00,KONEX,,,N,N,N,N, ,N,1750,-20,5,-1.13,1750,1,0.88,1750,1750,1750,2035,1505,1770,1750.00,0.00,0,0,1890,1830,1800,1740,1710,1815,1725,158,265,500,1060,1,1,31599885,553,-35.71,1.09,12,0.00,-49.00,1603.00,2500,20230516,-30.00,1095,20230605,59.82,2500,-30.00,20230516,1095,59.82,20230605,2500,-30.00,20230516,1095,59.82,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230710,090241,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,0.00,0,0,1890,1830,1800,1740,1710,1815,1725,158,265,500,1060,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230707,160240,00,50.00,KONEX,,,N,N,N,N,50,N,1770,131,2,7.99,200100,113,538.10,1860,1860,1770,1884,1394,1639,1770.80,0.00,0,0,1692,1665,1652,1625,1612,1659,1619,158,245,500,980,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230707,150241,00,50.00,KONEX,,,N,N,N,N,50,N,1770,131,2,7.99,200100,113,538.10,1860,1860,1770,1884,1394,1639,1770.80,0.00,0,0,1692,1665,1652,1625,1612,1659,1619,158,245,500,980,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230707,140244,00,50.00,KONEX,,,N,N,N,N,50,N,1770,131,2,7.99,200100,113,538.10,1860,1860,1770,1884,1394,1639,1770.80,0.00,0,0,1692,1665,1652,1625,1612,1659,1619,158,245,500,980,1,1,31599885,559,-36.12,1.10,12,0.00,-49.00,1603.00,2500,20230516,-29.20,1095,20230605,61.64,2500,-29.20,20230516,1095,61.64,20230605,2500,-29.20,20230516,1095,61.64,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230707,130243,00,50.00,KONEX,,,N,N,N,N,50,N,1860,221,2,13.48,1860,1,4.76,1860,1860,1860,1884,1394,1639,1860.00,0.00,0,0,1692,1665,1652,1625,1612,1659,1619,158,245,500,980,1,1,31599885,588,-37.96,1.16,12,0.00,-49.00,1603.00,2500,20230516,-25.60,1095,20230605,69.86,2500,-25.60,20230516,1095,69.86,20230605,2500,-25.60,20230516,1095,69.86,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230707,120243,00,50.00,KONEX,,,N,N,N,N,50,N,1860,221,2,13.48,1860,1,4.76,1860,1860,1860,1884,1394,1639,1860.00,0.00,0,0,1692,1665,1652,1625,1612,1659,1619,158,245,500,980,1,1,31599885,588,-37.96,1.16,12,0.00,-49.00,1603.00,2500,20230516,-25.60,1095,20230605,69.86,2500,-25.60,20230516,1095,69.86,20230605,2500,-25.60,20230516,1095,69.86,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230707,110242,00,50.00,KONEX,,,N,N,N,N,50,N,1860,221,2,13.48,1860,1,4.76,1860,1860,1860,1884,1394,1639,1860.00,0.00,0,0,1692,1665,1652,1625,1612,1659,1619,158,245,500,980,1,1,31599885,588,-37.96,1.16,12,0.00,-49.00,1603.00,2500,20230516,-25.60,1095,20230605,69.86,2500,-25.60,20230516,1095,69.86,20230605,2500,-25.60,20230516,1095,69.86,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230707,100242,00,50.00,KONEX,,,N,N,N,N,50,N,1860,221,2,13.48,1860,1,4.76,1860,1860,1860,1884,1394,1639,1860.00,0.00,0,0,1692,1665,1652,1625,1612,1659,1619,158,245,500,980,1,1,31599885,588,-37.96,1.16,12,0.00,-49.00,1603.00,2500,20230516,-25.60,1095,20230605,69.86,2500,-25.60,20230516,1095,69.86,20230605,2500,-25.60,20230516,1095,69.86,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230707,090240,00,50.00,KONEX,,,N,N,N,N,50,N,1860,221,2,13.48,1860,1,4.76,1860,1860,1860,1884,1394,1639,1860.00,0.00,0,0,1692,1665,1652,1625,1612,1659,1619,158,245,500,980,1,1,31599885,588,-37.96,1.16,12,0.00,-49.00,1603.00,2500,20230516,-25.60,1095,20230605,69.86,2500,-25.60,20230516,1095,69.86,20230605,2500,-25.60,20230516,1095,69.86,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230706,160240,00,50.00,KONEX,,,N,N,N,N,50,N,1639,179,2,12.26,34499,21,10.19,1679,1679,1639,1679,1241,1460,1642.81,0.00,0,0,1757,1608,1534,1385,1311,1571,1348,158,219,500,870,1,1,31599885,518,-33.45,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.44,1095,20230605,49.68,2500,-34.44,20230516,1095,49.68,20230605,2500,-34.44,20230516,1095,49.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230706,150242,00,50.00,KONEX,,,N,N,N,N,50,N,1639,179,2,12.26,32860,20,9.71,1679,1679,1639,1679,1241,1460,1643.00,0.00,0,0,1757,1608,1534,1385,1311,1571,1348,158,219,500,870,1,1,31599885,518,-33.45,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.44,1095,20230605,49.68,2500,-34.44,20230516,1095,49.68,20230605,2500,-34.44,20230516,1095,49.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230706,140241,00,50.00,KONEX,,,N,N,N,N,50,N,1639,179,2,12.26,32860,20,9.71,1679,1679,1639,1679,1241,1460,1643.00,0.00,0,0,1757,1608,1534,1385,1311,1571,1348,158,219,500,870,1,1,31599885,518,-33.45,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.44,1095,20230605,49.68,2500,-34.44,20230516,1095,49.68,20230605,2500,-34.44,20230516,1095,49.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230706,130240,00,50.00,KONEX,,,N,N,N,N,50,N,1639,179,2,12.26,32860,20,9.71,1679,1679,1639,1679,1241,1460,1643.00,0.00,0,0,1757,1608,1534,1385,1311,1571,1348,158,219,500,870,1,1,31599885,518,-33.45,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.44,1095,20230605,49.68,2500,-34.44,20230516,1095,49.68,20230605,2500,-34.44,20230516,1095,49.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230706,120241,00,50.00,KONEX,,,N,N,N,N,50,N,1639,179,2,12.26,32860,20,9.71,1679,1679,1639,1679,1241,1460,1643.00,0.00,0,0,1757,1608,1534,1385,1311,1571,1348,158,219,500,870,1,1,31599885,518,-33.45,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.44,1095,20230605,49.68,2500,-34.44,20230516,1095,49.68,20230605,2500,-34.44,20230516,1095,49.68,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230706,110242,00,50.00,KONEX,,,N,N,N,N,50,N,1679,219,1,15.00,3358,2,0.97,1679,1679,1679,1679,1241,1460,1679.00,0.00,0,0,1757,1608,1534,1385,1311,1571,1348,158,219,500,870,1,1,31599885,531,-34.27,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.84,1095,20230605,53.33,2500,-32.84,20230516,1095,53.33,20230605,2500,-32.84,20230516,1095,53.33,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230706,100240,00,50.00,KONEX,,,N,N,N,N,50,N,1679,219,1,15.00,3358,2,0.97,1679,1679,1679,1679,1241,1460,1679.00,0.00,0,0,1757,1608,1534,1385,1311,1571,1348,158,219,500,870,1,1,31599885,531,-34.27,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.84,1095,20230605,53.33,2500,-32.84,20230516,1095,53.33,20230605,2500,-32.84,20230516,1095,53.33,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230706,090239,00,50.00,KONEX,,,N,N,N,N,50,N,1679,219,1,15.00,1679,1,0.49,1679,1679,1679,1679,1241,1460,1679.00,0.00,0,0,1757,1608,1534,1385,1311,1571,1348,158,219,500,870,1,1,31599885,531,-34.27,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.84,1095,20230605,53.33,2500,-32.84,20230516,1095,53.33,20230605,2500,-32.84,20230516,1095,53.33,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230705,160241,00,50.00,KONEX,,,N,N,N,N,50,N,1460,-223,5,-13.25,301202,206,40.87,1683,1683,1460,1935,1431,1683,1462.15,0.00,0,0,1901,1792,1591,1482,1281,1691,1381,158,252,500,1000,1,1,31599885,461,-29.80,0.91,12,0.00,-49.00,1603.00,2500,20230516,-41.60,1095,20230605,33.33,2500,-41.60,20230516,1095,33.33,20230605,2500,-41.60,20230516,1095,33.33,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230705,150239,00,50.00,KONEX,,,N,N,N,N,50,N,1460,-223,5,-13.25,296822,203,40.28,1683,1683,1460,1935,1431,1683,1462.18,0.00,0,0,1901,1792,1591,1482,1281,1691,1381,158,252,500,1000,1,1,31599885,461,-29.80,0.91,12,0.00,-49.00,1603.00,2500,20230516,-41.60,1095,20230605,33.33,2500,-41.60,20230516,1095,33.33,20230605,2500,-41.60,20230516,1095,33.33,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230705,140237,00,50.00,KONEX,,,N,N,N,N,50,N,1460,-223,5,-13.25,296822,203,40.28,1683,1683,1460,1935,1431,1683,1462.18,0.00,0,0,1901,1792,1591,1482,1281,1691,1381,158,252,500,1000,1,1,31599885,461,-29.80,0.91,12,0.00,-49.00,1603.00,2500,20230516,-41.60,1095,20230605,33.33,2500,-41.60,20230516,1095,33.33,20230605,2500,-41.60,20230516,1095,33.33,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230705,130237,00,50.00,KONEX,,,N,N,N,N,50,N,1683,0,3,0.00,1683,1,0.20,1683,1683,1683,1935,1431,1683,1683.00,0.00,0,0,1901,1792,1591,1482,1281,1691,1381,158,252,500,1000,1,1,31599885,532,-34.35,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.68,1095,20230605,53.70,2500,-32.68,20230516,1095,53.70,20230605,2500,-32.68,20230516,1095,53.70,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230705,120238,00,50.00,KONEX,,,N,N,N,N,50,N,1683,0,3,0.00,1683,1,0.20,1683,1683,1683,1935,1431,1683,1683.00,0.00,0,0,1901,1792,1591,1482,1281,1691,1381,158,252,500,1000,1,1,31599885,532,-34.35,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.68,1095,20230605,53.70,2500,-32.68,20230516,1095,53.70,20230605,2500,-32.68,20230516,1095,53.70,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230705,110238,00,50.00,KONEX,,,N,N,N,N,50,N,1683,0,3,0.00,1683,1,0.20,1683,1683,1683,1935,1431,1683,1683.00,0.00,0,0,1901,1792,1591,1482,1281,1691,1381,158,252,500,1000,1,1,31599885,532,-34.35,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.68,1095,20230605,53.70,2500,-32.68,20230516,1095,53.70,20230605,2500,-32.68,20230516,1095,53.70,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230705,100238,00,50.00,KONEX,,,N,N,N,N,50,N,1683,0,3,0.00,1683,1,0.20,1683,1683,1683,1935,1431,1683,1683.00,0.00,0,0,1901,1792,1591,1482,1281,1691,1381,158,252,500,1000,1,1,31599885,532,-34.35,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.68,1095,20230605,53.70,2500,-32.68,20230516,1095,53.70,20230605,2500,-32.68,20230516,1095,53.70,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230705,090237,00,50.00,KONEX,,,N,N,N,N,50,N,1683,0,3,0.00,1683,1,0.20,1683,1683,1683,1935,1431,1683,1683.00,0.00,0,0,1901,1792,1591,1482,1281,1691,1381,158,252,500,1000,1,1,31599885,532,-34.35,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.68,1095,20230605,53.70,2500,-32.68,20230516,1095,53.70,20230605,2500,-32.68,20230516,1095,53.70,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230704,160236,00,50.00,KONEX,,,N,N,N,N,50,N,1683,48,2,2.94,704054,504,45.12,1700,1700,1390,1880,1390,1635,1396.93,0.00,0,0,1779,1706,1567,1494,1355,1637,1425,158,245,500,980,1,1,31599885,532,-34.35,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.68,1095,20230605,53.70,2500,-32.68,20230516,1095,53.70,20230605,2500,-32.68,20230516,1095,53.70,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230704,150235,00,50.00,KONEX,,,N,N,N,N,50,N,1683,48,2,2.94,704054,504,45.12,1700,1700,1390,1880,1390,1635,1396.93,0.00,0,0,1779,1706,1567,1494,1355,1637,1425,158,245,500,980,1,1,31599885,532,-34.35,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.68,1095,20230605,53.70,2500,-32.68,20230516,1095,53.70,20230605,2500,-32.68,20230516,1095,53.70,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230704,140237,00,50.00,KONEX,,,N,N,N,N,50,N,1685,50,2,3.06,699005,501,44.85,1700,1700,1390,1880,1390,1635,1395.22,0.00,0,0,1779,1706,1567,1494,1355,1637,1425,158,245,500,980,1,1,31599885,532,-34.39,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.60,1095,20230605,53.88,2500,-32.60,20230516,1095,53.88,20230605,2500,-32.60,20230516,1095,53.88,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230704,130234,00,50.00,KONEX,,,N,N,N,N,50,N,1685,50,2,3.06,699005,501,44.85,1700,1700,1390,1880,1390,1635,1395.22,0.00,0,0,1779,1706,1567,1494,1355,1637,1425,158,245,500,980,1,1,31599885,532,-34.39,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.60,1095,20230605,53.88,2500,-32.60,20230516,1095,53.88,20230605,2500,-32.60,20230516,1095,53.88,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230704,120236,00,50.00,KONEX,,,N,N,N,N,50,N,1685,50,2,3.06,699005,501,44.85,1700,1700,1390,1880,1390,1635,1395.22,0.00,0,0,1779,1706,1567,1494,1355,1637,1425,158,245,500,980,1,1,31599885,532,-34.39,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.60,1095,20230605,53.88,2500,-32.60,20230516,1095,53.88,20230605,2500,-32.60,20230516,1095,53.88,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230704,110233,00,50.00,KONEX,,,N,N,N,N,50,N,1700,65,2,3.98,1700,1,0.09,1700,1700,1700,1880,1390,1635,1700.00,0.00,0,0,1779,1706,1567,1494,1355,1637,1425,158,245,500,980,1,1,31599885,537,-34.69,1.06,12,0.00,-49.00,1603.00,2500,20230516,-32.00,1095,20230605,55.25,2500,-32.00,20230516,1095,55.25,20230605,2500,-32.00,20230516,1095,55.25,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230704,100233,00,50.00,KONEX,,,N,N,N,N,50,N,1700,65,2,3.98,1700,1,0.09,1700,1700,1700,1880,1390,1635,1700.00,0.00,0,0,1779,1706,1567,1494,1355,1637,1425,158,245,500,980,1,1,31599885,537,-34.69,1.06,12,0.00,-49.00,1603.00,2500,20230516,-32.00,1095,20230605,55.25,2500,-32.00,20230516,1095,55.25,20230605,2500,-32.00,20230516,1095,55.25,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230704,090234,00,50.00,KONEX,,,N,N,N,N,50,N,1700,65,2,3.98,1700,1,0.09,1700,1700,1700,1880,1390,1635,1700.00,0.00,0,0,1779,1706,1567,1494,1355,1637,1425,158,245,500,980,1,1,31599885,537,-34.69,1.06,12,0.00,-49.00,1603.00,2500,20230516,-32.00,1095,20230605,55.25,2500,-32.00,20230516,1095,55.25,20230605,2500,-32.00,20230516,1095,55.25,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230703,160232,00,50.00,KONEX,,,N,N,N,N,50,N,1635,-44,5,-2.62,1601900,1117,55850.00,1640,1640,1428,1930,1428,1679,1434.11,0.00,0,0,1680,1679,1679,1678,1678,1679,1678,158,251,500,1000,1,1,31599885,517,-33.37,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.60,1095,20230605,49.32,2500,-34.60,20230516,1095,49.32,20230605,2500,-34.60,20230516,1095,49.32,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230703,150235,00,50.00,KONEX,,,N,N,N,N,50,N,1432,-247,5,-14.71,1310820,916,45800.00,1640,1640,1428,1930,1428,1679,1431.03,0.00,0,0,1680,1679,1679,1678,1678,1679,1678,158,251,500,1000,1,1,31599885,453,-29.22,0.89,12,0.00,-49.00,1603.00,2500,20230516,-42.72,1095,20230605,30.78,2500,-42.72,20230516,1095,30.78,20230605,2500,-42.72,20230516,1095,30.78,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230703,140233,00,50.00,KONEX,,,N,N,N,N,50,N,1428,-251,4,-14.95,594820,416,20800.00,1640,1640,1428,1930,1428,1679,1429.86,0.00,0,0,1680,1679,1679,1678,1678,1679,1678,158,251,500,1000,1,1,31599885,451,-29.14,0.89,12,0.00,-49.00,1603.00,2500,20230516,-42.88,1095,20230605,30.41,2500,-42.88,20230516,1095,30.41,20230605,2500,-42.88,20230516,1095,30.41,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230703,130232,00,50.00,KONEX,,,N,N,N,N,50,N,1428,-251,4,-14.95,594820,416,20800.00,1640,1640,1428,1930,1428,1679,1429.86,0.00,0,0,1680,1679,1679,1678,1678,1679,1678,158,251,500,1000,1,1,31599885,451,-29.14,0.89,12,0.00,-49.00,1603.00,2500,20230516,-42.88,1095,20230605,30.41,2500,-42.88,20230516,1095,30.41,20230605,2500,-42.88,20230516,1095,30.41,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230703,120233,00,50.00,KONEX,,,N,N,N,N,50,N,1432,-247,5,-14.71,23120,16,800.00,1640,1640,1432,1930,1428,1679,1445.00,0.00,0,0,1680,1679,1679,1678,1678,1679,1678,158,251,500,1000,1,1,31599885,453,-29.22,0.89,12,0.00,-49.00,1603.00,2500,20230516,-42.72,1095,20230605,30.78,2500,-42.72,20230516,1095,30.78,20230605,2500,-42.72,20230516,1095,30.78,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230703,110233,00,50.00,KONEX,,,N,N,N,N,50,N,1640,-39,5,-2.32,1640,1,50.00,1640,1640,1640,1930,1428,1679,1640.00,0.00,0,0,1680,1679,1679,1678,1678,1679,1678,158,251,500,1000,1,1,31599885,518,-33.47,1.02,12,0.00,-49.00,1603.00,2500,20230516,-34.40,1095,20230605,49.77,2500,-34.40,20230516,1095,49.77,20230605,2500,-34.40,20230516,1095,49.77,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230703,100230,00,50.00,KONEX,,,N,N,N,N,50,N,1679,0,3,0.00,0,0,0.00,0,0,0,1930,1428,1679,0.00,0.00,0,0,1680,1679,1679,1678,1678,1679,1678,158,251,500,1000,1,1,31599885,531,-34.27,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.84,1095,20230605,53.33,2500,-32.84,20230516,1095,53.33,20230605,2500,-32.84,20230516,1095,53.33,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230703,090230,00,50.00,KONEX,,,N,N,N,N,50,N,1679,0,3,0.00,0,0,0.00,0,0,0,1930,1428,1679,0.00,0.00,0,0,1680,1679,1679,1678,1678,1679,1678,158,251,500,1000,1,1,31599885,531,-34.27,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.84,1095,20230605,53.33,2500,-32.84,20230516,1095,53.33,20230605,2500,-32.84,20230516,1095,53.33,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N