KissMeData/012210/price/prices-20230801.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
20230831,160303,57,100.00,KONEX,,,N,N,N,N, ,N,1523,-1,5,-0.07,149523,101,14.43,1480,1523,1480,1752,1296,1524,1480.43,0.00,0,0,1524,1524,1524,1524,1524,1524,1524,158,228,500,910,1,1,31599885,481,-31.08,0.95,12,0.00,-49.00,1603.00,2500,20230516,-39.08,1095,20230605,39.09,2500,-39.08,20230516,1095,39.09,20230605,2500,-39.08,20230516,1095,39.09,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230831,150341,57,100.00,KONEX,,,N,N,N,N, ,N,1524,0,3,0.00,0,0,0.00,0,0,0,1752,1296,1524,0.00,0.00,0,0,1524,1524,1524,1524,1524,1524,1524,158,228,500,910,1,1,31599885,482,-31.10,0.95,12,0.00,-49.00,1603.00,2500,20230516,-39.04,1095,20230605,39.18,2500,-39.04,20230516,1095,39.18,20230605,2500,-39.04,20230516,1095,39.18,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230831,140355,57,100.00,KONEX,,,N,N,N,N, ,N,1524,0,3,0.00,0,0,0.00,0,0,0,1752,1296,1524,0.00,0.00,0,0,1524,1524,1524,1524,1524,1524,1524,158,228,500,910,1,1,31599885,482,-31.10,0.95,12,0.00,-49.00,1603.00,2500,20230516,-39.04,1095,20230605,39.18,2500,-39.04,20230516,1095,39.18,20230605,2500,-39.04,20230516,1095,39.18,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230831,130349,57,100.00,KONEX,,,N,N,N,N, ,N,1524,0,3,0.00,0,0,0.00,0,0,0,1752,1296,1524,0.00,0.00,0,0,1524,1524,1524,1524,1524,1524,1524,158,228,500,910,1,1,31599885,482,-31.10,0.95,12,0.00,-49.00,1603.00,2500,20230516,-39.04,1095,20230605,39.18,2500,-39.04,20230516,1095,39.18,20230605,2500,-39.04,20230516,1095,39.18,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230831,120352,57,100.00,KONEX,,,N,N,N,N, ,N,1524,0,3,0.00,0,0,0.00,0,0,0,1752,1296,1524,0.00,0.00,0,0,1524,1524,1524,1524,1524,1524,1524,158,228,500,910,1,1,31599885,482,-31.10,0.95,12,0.00,-49.00,1603.00,2500,20230516,-39.04,1095,20230605,39.18,2500,-39.04,20230516,1095,39.18,20230605,2500,-39.04,20230516,1095,39.18,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230831,110509,57,100.00,KONEX,,,N,N,N,N, ,N,1524,0,3,0.00,0,0,0.00,0,0,0,1752,1296,1524,0.00,0.00,0,0,1524,1524,1524,1524,1524,1524,1524,158,228,500,910,1,1,31599885,482,-31.10,0.95,12,0.00,-49.00,1603.00,2500,20230516,-39.04,1095,20230605,39.18,2500,-39.04,20230516,1095,39.18,20230605,2500,-39.04,20230516,1095,39.18,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230831,100419,57,100.00,KONEX,,,N,N,N,N, ,N,1524,0,3,0.00,0,0,0.00,0,0,0,1752,1296,1524,0.00,0.00,0,0,1524,1524,1524,1524,1524,1524,1524,158,228,500,910,1,1,31599885,482,-31.10,0.95,12,0.00,-49.00,1603.00,2500,20230516,-39.04,1095,20230605,39.18,2500,-39.04,20230516,1095,39.18,20230605,2500,-39.04,20230516,1095,39.18,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230831,090324,57,100.00,KONEX,,,N,N,N,N, ,N,1524,0,3,0.00,0,0,0.00,0,0,0,1752,1296,1524,0.00,0.00,0,0,1524,1524,1524,1524,1524,1524,1524,158,228,500,910,1,1,31599885,482,-31.10,0.95,12,0.00,-49.00,1603.00,2500,20230516,-39.04,1095,20230605,39.18,2500,-39.04,20230516,1095,39.18,20230605,2500,-39.04,20230516,1095,39.18,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230830,160304,57,100.00,KONEX,,,N,N,N,N, ,N,1524,-45,5,-2.87,1066800,700,348.26,1524,1524,1524,1804,1334,1569,1524.00,0.00,0,0,1769,1668,1468,1367,1167,1719,1418,158,235,500,940,1,1,31599885,482,-31.10,0.95,12,0.00,-49.00,1603.00,2500,20230516,-39.04,1095,20230605,39.18,2500,-39.04,20230516,1095,39.18,20230605,2500,-39.04,20230516,1095,39.18,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230830,150333,57,100.00,KONEX,,,N,N,N,N, ,N,1524,-45,5,-2.87,1066800,700,348.26,1524,1524,1524,1804,1334,1569,1524.00,0.00,0,0,1769,1668,1468,1367,1167,1719,1418,158,235,500,940,1,1,31599885,482,-31.10,0.95,12,0.00,-49.00,1603.00,2500,20230516,-39.04,1095,20230605,39.18,2500,-39.04,20230516,1095,39.18,20230605,2500,-39.04,20230516,1095,39.18,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230830,140354,57,100.00,KONEX,,,N,N,N,N, ,N,1569,0,3,0.00,0,0,0.00,0,0,0,1804,1334,1569,0.00,0.00,0,0,1769,1668,1468,1367,1167,1719,1418,158,235,500,940,1,1,31599885,496,-32.02,0.98,12,0.00,-49.00,1603.00,2500,20230516,-37.24,1095,20230605,43.29,2500,-37.24,20230516,1095,43.29,20230605,2500,-37.24,20230516,1095,43.29,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230830,130340,57,100.00,KONEX,,,N,N,N,N, ,N,1569,0,3,0.00,0,0,0.00,0,0,0,1804,1334,1569,0.00,0.00,0,0,1769,1668,1468,1367,1167,1719,1418,158,235,500,940,1,1,31599885,496,-32.02,0.98,12,0.00,-49.00,1603.00,2500,20230516,-37.24,1095,20230605,43.29,2500,-37.24,20230516,1095,43.29,20230605,2500,-37.24,20230516,1095,43.29,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230830,120347,57,100.00,KONEX,,,N,N,N,N, ,N,1569,0,3,0.00,0,0,0.00,0,0,0,1804,1334,1569,0.00,0.00,0,0,1769,1668,1468,1367,1167,1719,1418,158,235,500,940,1,1,31599885,496,-32.02,0.98,12,0.00,-49.00,1603.00,2500,20230516,-37.24,1095,20230605,43.29,2500,-37.24,20230516,1095,43.29,20230605,2500,-37.24,20230516,1095,43.29,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230830,110459,57,100.00,KONEX,,,N,N,N,N, ,N,1569,0,3,0.00,0,0,0.00,0,0,0,1804,1334,1569,0.00,0.00,0,0,1769,1668,1468,1367,1167,1719,1418,158,235,500,940,1,1,31599885,496,-32.02,0.98,12,0.00,-49.00,1603.00,2500,20230516,-37.24,1095,20230605,43.29,2500,-37.24,20230516,1095,43.29,20230605,2500,-37.24,20230516,1095,43.29,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230830,100407,57,100.00,KONEX,,,N,N,N,N, ,N,1569,0,3,0.00,0,0,0.00,0,0,0,1804,1334,1569,0.00,0.00,0,0,1769,1668,1468,1367,1167,1719,1418,158,235,500,940,1,1,31599885,496,-32.02,0.98,12,0.00,-49.00,1603.00,2500,20230516,-37.24,1095,20230605,43.29,2500,-37.24,20230516,1095,43.29,20230605,2500,-37.24,20230516,1095,43.29,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230830,090320,57,100.00,KONEX,,,N,N,N,N, ,N,1569,0,3,0.00,0,0,0.00,0,0,0,1804,1334,1569,0.00,0.00,0,0,1769,1668,1468,1367,1167,1719,1418,158,235,500,940,1,1,31599885,496,-32.02,0.98,12,0.00,-49.00,1603.00,2500,20230516,-37.24,1095,20230605,43.29,2500,-37.24,20230516,1095,43.29,20230605,2500,-37.24,20230516,1095,43.29,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230829,160301,57,100.00,KONEX,,,N,N,N,N, ,N,1569,79,2,5.30,255169,201,2512.50,1268,1569,1268,1713,1267,1490,1269.50,0.00,0,0,1512,1501,1479,1468,1446,1506,1473,158,223,500,890,1,1,31599885,496,-32.02,0.98,12,0.00,-49.00,1603.00,2500,20230516,-37.24,1095,20230605,43.29,2500,-37.24,20230516,1095,43.29,20230605,2500,-37.24,20230516,1095,43.29,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230829,150335,57,100.00,KONEX,,,N,N,N,N, ,N,1569,79,2,5.30,255169,201,2512.50,1268,1569,1268,1713,1267,1490,1269.50,0.00,0,0,1512,1501,1479,1468,1446,1506,1473,158,223,500,890,1,1,31599885,496,-32.02,0.98,12,0.00,-49.00,1603.00,2500,20230516,-37.24,1095,20230605,43.29,2500,-37.24,20230516,1095,43.29,20230605,2500,-37.24,20230516,1095,43.29,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230829,140358,57,100.00,KONEX,,,N,N,N,N, ,N,1569,79,2,5.30,255169,201,2512.50,1268,1569,1268,1713,1267,1490,1269.50,0.00,0,0,1512,1501,1479,1468,1446,1506,1473,158,223,500,890,1,1,31599885,496,-32.02,0.98,12,0.00,-49.00,1603.00,2500,20230516,-37.24,1095,20230605,43.29,2500,-37.24,20230516,1095,43.29,20230605,2500,-37.24,20230516,1095,43.29,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230829,130344,57,100.00,KONEX,,,N,N,N,N, ,N,1569,79,2,5.30,255169,201,2512.50,1268,1569,1268,1713,1267,1490,1269.50,0.00,0,0,1512,1501,1479,1468,1446,1506,1473,158,223,500,890,1,1,31599885,496,-32.02,0.98,12,0.00,-49.00,1603.00,2500,20230516,-37.24,1095,20230605,43.29,2500,-37.24,20230516,1095,43.29,20230605,2500,-37.24,20230516,1095,43.29,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230829,120353,57,100.00,KONEX,,,N,N,N,N, ,N,1268,-222,5,-14.90,253600,200,2500.00,1268,1268,1268,1713,1267,1490,1268.00,0.00,0,0,1512,1501,1479,1468,1446,1506,1473,158,223,500,890,1,1,31599885,401,-25.88,0.79,12,0.00,-49.00,1603.00,2500,20230516,-49.28,1095,20230605,15.80,2500,-49.28,20230516,1095,15.80,20230605,2500,-49.28,20230516,1095,15.80,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230829,110547,57,100.00,KONEX,,,N,N,N,N, ,N,1268,-222,5,-14.90,253600,200,2500.00,1268,1268,1268,1713,1267,1490,1268.00,0.00,0,0,1512,1501,1479,1468,1446,1506,1473,158,223,500,890,1,1,31599885,401,-25.88,0.79,12,0.00,-49.00,1603.00,2500,20230516,-49.28,1095,20230605,15.80,2500,-49.28,20230516,1095,15.80,20230605,2500,-49.28,20230516,1095,15.80,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230829,100417,57,100.00,KONEX,,,N,N,N,N, ,N,1268,-222,5,-14.90,253600,200,2500.00,1268,1268,1268,1713,1267,1490,1268.00,0.00,0,0,1512,1501,1479,1468,1446,1506,1473,158,223,500,890,1,1,31599885,401,-25.88,0.79,12,0.00,-49.00,1603.00,2500,20230516,-49.28,1095,20230605,15.80,2500,-49.28,20230516,1095,15.80,20230605,2500,-49.28,20230516,1095,15.80,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230829,090255,57,100.00,KONEX,,,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1713,1267,1490,0.00,0.00,0,0,1512,1501,1479,1468,1446,1506,1473,158,223,500,890,1,1,31599885,471,-30.41,0.93,12,0.00,-49.00,1603.00,2500,20230516,-40.40,1095,20230605,36.07,2500,-40.40,20230516,1095,36.07,20230605,2500,-40.40,20230516,1095,36.07,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230828,160254,57,100.00,KONEX,,,N,N,N,N, ,N,1490,33,2,2.26,11689,8,2.67,1457,1490,1457,1675,1239,1457,1461.12,0.00,0,0,1457,1457,1457,1457,1457,1457,1457,158,218,500,870,1,1,31599885,471,-30.41,0.93,12,0.00,-49.00,1603.00,2500,20230516,-40.40,1095,20230605,36.07,2500,-40.40,20230516,1095,36.07,20230605,2500,-40.40,20230516,1095,36.07,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230828,150257,57,100.00,KONEX,,,N,N,N,N, ,N,1457,0,3,0.00,0,0,0.00,0,0,0,1675,1239,1457,0.00,0.00,0,0,1457,1457,1457,1457,1457,1457,1457,158,218,500,870,1,1,31599885,460,-29.73,0.91,12,0.00,-49.00,1603.00,2500,20230516,-41.72,1095,20230605,33.06,2500,-41.72,20230516,1095,33.06,20230605,2500,-41.72,20230516,1095,33.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230828,140258,57,100.00,KONEX,,,N,N,N,N, ,N,1457,0,3,0.00,0,0,0.00,0,0,0,1675,1239,1457,0.00,0.00,0,0,1457,1457,1457,1457,1457,1457,1457,158,218,500,870,1,1,31599885,460,-29.73,0.91,12,0.00,-49.00,1603.00,2500,20230516,-41.72,1095,20230605,33.06,2500,-41.72,20230516,1095,33.06,20230605,2500,-41.72,20230516,1095,33.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230828,130301,57,100.00,KONEX,,,N,N,N,N, ,N,1457,0,3,0.00,0,0,0.00,0,0,0,1675,1239,1457,0.00,0.00,0,0,1457,1457,1457,1457,1457,1457,1457,158,218,500,870,1,1,31599885,460,-29.73,0.91,12,0.00,-49.00,1603.00,2500,20230516,-41.72,1095,20230605,33.06,2500,-41.72,20230516,1095,33.06,20230605,2500,-41.72,20230516,1095,33.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230828,120258,57,100.00,KONEX,,,N,N,N,N, ,N,1457,0,3,0.00,0,0,0.00,0,0,0,1675,1239,1457,0.00,0.00,0,0,1457,1457,1457,1457,1457,1457,1457,158,218,500,870,1,1,31599885,460,-29.73,0.91,12,0.00,-49.00,1603.00,2500,20230516,-41.72,1095,20230605,33.06,2500,-41.72,20230516,1095,33.06,20230605,2500,-41.72,20230516,1095,33.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230828,110256,57,100.00,KONEX,,,N,N,N,N, ,N,1457,0,3,0.00,0,0,0.00,0,0,0,1675,1239,1457,0.00,0.00,0,0,1457,1457,1457,1457,1457,1457,1457,158,218,500,870,1,1,31599885,460,-29.73,0.91,12,0.00,-49.00,1603.00,2500,20230516,-41.72,1095,20230605,33.06,2500,-41.72,20230516,1095,33.06,20230605,2500,-41.72,20230516,1095,33.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230828,100252,57,100.00,KONEX,,,N,N,N,N, ,N,1457,0,3,0.00,0,0,0.00,0,0,0,1675,1239,1457,0.00,0.00,0,0,1457,1457,1457,1457,1457,1457,1457,158,218,500,870,1,1,31599885,460,-29.73,0.91,12,0.00,-49.00,1603.00,2500,20230516,-41.72,1095,20230605,33.06,2500,-41.72,20230516,1095,33.06,20230605,2500,-41.72,20230516,1095,33.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230828,090257,57,100.00,KONEX,,,N,N,N,N, ,N,1457,0,3,0.00,0,0,0.00,0,0,0,1675,1239,1457,0.00,0.00,0,0,1457,1457,1457,1457,1457,1457,1457,158,218,500,870,1,1,31599885,460,-29.73,0.91,12,0.00,-49.00,1603.00,2500,20230516,-41.72,1095,20230605,33.06,2500,-41.72,20230516,1095,33.06,20230605,2500,-41.72,20230516,1095,33.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230825,160256,57,100.00,KONEX,,,N,N,N,N, ,N,1457,-43,5,-2.87,437100,300,74.81,1457,1457,1457,1725,1275,1500,1457.00,0.00,0,0,1646,1572,1426,1352,1206,1610,1390,158,225,500,900,1,1,31599885,460,-29.73,0.91,12,0.00,-49.00,1603.00,2500,20230516,-41.72,1095,20230605,33.06,2500,-41.72,20230516,1095,33.06,20230605,2500,-41.72,20230516,1095,33.06,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230825,150256,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1646,1572,1426,1352,1206,1610,1390,158,225,500,900,1,1,31599885,474,-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
20230825,140256,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1646,1572,1426,1352,1206,1610,1390,158,225,500,900,1,1,31599885,474,-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
20230825,130256,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1646,1572,1426,1352,1206,1610,1390,158,225,500,900,1,1,31599885,474,-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
20230825,120256,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1646,1572,1426,1352,1206,1610,1390,158,225,500,900,1,1,31599885,474,-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
20230825,110257,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1646,1572,1426,1352,1206,1610,1390,158,225,500,900,1,1,31599885,474,-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
20230825,100256,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1646,1572,1426,1352,1206,1610,1390,158,225,500,900,1,1,31599885,474,-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
20230825,090256,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1646,1572,1426,1352,1206,1610,1390,158,225,500,900,1,1,31599885,474,-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
20230824,160253,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,513920,401,0.00,1400,1500,1280,1725,1275,1500,1281.60,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230824,150253,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,513920,401,0.00,1400,1500,1280,1725,1275,1500,1281.60,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230824,140254,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,513920,401,0.00,1400,1500,1280,1725,1275,1500,1281.60,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230824,130255,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230824,120256,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230824,110254,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230824,100254,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230824,090256,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230823,160253,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230823,150254,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230823,140255,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230823,130254,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230823,120255,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230823,110254,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230823,100254,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230823,090257,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230822,160252,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230822,150253,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230822,140254,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230822,130252,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230822,120249,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230822,110252,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230822,100250,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230822,090251,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230821,160251,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230821,150253,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230821,140253,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230821,130255,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230821,120253,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230821,110253,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230821,100252,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230821,090255,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230818,160252,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230818,150251,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230818,140251,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230818,130249,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230818,120259,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230818,110251,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230818,100251,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230818,090252,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230817,160252,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,72000,48,4800.00,1500,1500,1500,1725,1275,1500,1500.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230817,150255,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,72000,48,4800.00,1500,1500,1500,1725,1275,1500,1500.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230817,140251,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,72000,48,4800.00,1500,1500,1500,1725,1275,1500,1500.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230817,130249,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,72000,48,4800.00,1500,1500,1500,1725,1275,1500,1500.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230817,120251,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,4500,3,300.00,1500,1500,1500,1725,1275,1500,1500.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230817,110252,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230817,100251,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230817,090250,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230816,160251,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-30,5,-1.96,1500,1,2.38,1500,1500,1500,1759,1301,1530,1500.00,0.00,0,0,1530,1529,1529,1528,1528,1530,1529,158,229,500,910,1,1,31599885,474,-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
20230816,150251,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1759,1301,1530,0.00,0.00,0,0,1530,1529,1529,1528,1528,1530,1529,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230816,140250,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1759,1301,1530,0.00,0.00,0,0,1530,1529,1529,1528,1528,1530,1529,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230816,130253,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1759,1301,1530,0.00,0.00,0,0,1530,1529,1529,1528,1528,1530,1529,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230816,120253,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1759,1301,1530,0.00,0.00,0,0,1530,1529,1529,1528,1528,1530,1529,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230816,110253,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1759,1301,1530,0.00,0.00,0,0,1530,1529,1529,1528,1528,1530,1529,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230816,100248,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1759,1301,1530,0.00,0.00,0,0,1530,1529,1529,1528,1528,1530,1529,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230816,090248,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1759,1301,1530,0.00,0.00,0,0,1530,1529,1529,1528,1528,1530,1529,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230814,160248,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,64224,42,6.41,1530,1530,1529,1759,1301,1530,1529.14,0.00,0,0,1543,1536,1533,1526,1523,1535,1525,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230814,150248,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,1530,1,0.15,1530,1530,1530,1759,1301,1530,1530.00,0.00,0,0,1543,1536,1533,1526,1523,1535,1525,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230814,140249,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,1530,1,0.15,1530,1530,1530,1759,1301,1530,1530.00,0.00,0,0,1543,1536,1533,1526,1523,1535,1525,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230814,130248,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,1530,1,0.15,1530,1530,1530,1759,1301,1530,1530.00,0.00,0,0,1543,1536,1533,1526,1523,1535,1525,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230814,120247,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,1530,1,0.15,1530,1530,1530,1759,1301,1530,1530.00,0.00,0,0,1543,1536,1533,1526,1523,1535,1525,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230814,110247,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,1530,1,0.15,1530,1530,1530,1759,1301,1530,1530.00,0.00,0,0,1543,1536,1533,1526,1523,1535,1525,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230814,100247,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1759,1301,1530,0.00,0.00,0,0,1543,1536,1533,1526,1523,1535,1525,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230814,090248,57,100.00,KONEX,,,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1759,1301,1530,0.00,0.00,0,0,1543,1536,1533,1526,1523,1535,1525,158,229,500,910,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230811,160246,57,100.00,KONEX,,,N,N,N,N, ,N,1530,30,2,2.00,1003940,655,0.00,1540,1540,1530,1725,1275,1500,1532.73,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230811,150245,57,100.00,KONEX,,,N,N,N,N, ,N,1530,30,2,2.00,456200,297,0.00,1540,1540,1530,1725,1275,1500,1536.03,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,483,-31.22,0.95,12,0.00,-49.00,1603.00,2500,20230516,-38.80,1095,20230605,39.73,2500,-38.80,20230516,1095,39.73,20230605,2500,-38.80,20230516,1095,39.73,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230811,140246,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230811,130245,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230811,120245,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230811,110243,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230811,100242,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230811,090245,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,158,225,500,900,1,1,31599885,474,-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
20230810,160244,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1619,1559,1529,1469,1439,1544,1454,158,224,500,890,1,1,31599885,474,-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
20230810,150242,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1619,1559,1529,1469,1439,1544,1454,158,224,500,890,1,1,31599885,474,-30.59,0.94,12,0.00,-49.00,1603.00,2500,20230516,-40.04,1095,20230605,36.89,2500,-40.04,20230516,1095,36.89,20230605,2500,-40.04,20230516,1095,36.89,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230810,140243,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1619,1559,1529,1469,1439,1544,1454,158,224,500,890,1,1,31599885,474,-30.59,0.94,12,0.00,-49.00,1603.00,2500,20230516,-40.04,1095,20230605,36.89,2500,-40.04,20230516,1095,36.89,20230605,2500,-40.04,20230516,1095,36.89,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230810,130240,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1619,1559,1529,1469,1439,1544,1454,158,224,500,890,1,1,31599885,474,-30.59,0.94,12,0.00,-49.00,1603.00,2500,20230516,-40.04,1095,20230605,36.89,2500,-40.04,20230516,1095,36.89,20230605,2500,-40.04,20230516,1095,36.89,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230810,120243,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1619,1559,1529,1469,1439,1544,1454,158,224,500,890,1,1,31599885,474,-30.59,0.94,12,0.00,-49.00,1603.00,2500,20230516,-40.04,1095,20230605,36.89,2500,-40.04,20230516,1095,36.89,20230605,2500,-40.04,20230516,1095,36.89,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230810,110244,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1619,1559,1529,1469,1439,1544,1454,158,224,500,890,1,1,31599885,474,-30.59,0.94,12,0.00,-49.00,1603.00,2500,20230516,-40.04,1095,20230605,36.89,2500,-40.04,20230516,1095,36.89,20230605,2500,-40.04,20230516,1095,36.89,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230810,100244,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1619,1559,1529,1469,1439,1544,1454,158,224,500,890,1,1,31599885,474,-30.59,0.94,12,0.00,-49.00,1603.00,2500,20230516,-40.04,1095,20230605,36.89,2500,-40.04,20230516,1095,36.89,20230605,2500,-40.04,20230516,1095,36.89,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230810,090243,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1619,1559,1529,1469,1439,1544,1454,158,224,500,890,1,1,31599885,474,-30.59,0.94,12,0.00,-49.00,1603.00,2500,20230516,-40.04,1095,20230605,36.89,2500,-40.04,20230516,1095,36.89,20230605,2500,-40.04,20230516,1095,36.89,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230809,160243,57,100.00,KONEX,,,N,N,N,N, ,N,1499,-92,5,-5.78,3088,2,1.82,1589,1589,1499,1829,1353,1591,1544.00,0.00,0,0,1751,1671,1514,1434,1277,1711,1474,158,238,500,950,1,1,31599885,474,-30.59,0.94,12,0.00,-49.00,1603.00,2500,20230516,-40.04,1095,20230605,36.89,2500,-40.04,20230516,1095,36.89,20230605,2500,-40.04,20230516,1095,36.89,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230809,150241,57,100.00,KONEX,,,N,N,N,N, ,N,1589,-2,5,-0.13,1589,1,0.91,1589,1589,1589,1829,1353,1591,1589.00,0.00,0,0,1751,1671,1514,1434,1277,1711,1474,158,238,500,950,1,1,31599885,502,-32.43,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.44,1095,20230605,45.11,2500,-36.44,20230516,1095,45.11,20230605,2500,-36.44,20230516,1095,45.11,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230809,140240,57,100.00,KONEX,,,N,N,N,N, ,N,1589,-2,5,-0.13,1589,1,0.91,1589,1589,1589,1829,1353,1591,1589.00,0.00,0,0,1751,1671,1514,1434,1277,1711,1474,158,238,500,950,1,1,31599885,502,-32.43,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.44,1095,20230605,45.11,2500,-36.44,20230516,1095,45.11,20230605,2500,-36.44,20230516,1095,45.11,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230809,130244,57,100.00,KONEX,,,N,N,N,N, ,N,1589,-2,5,-0.13,1589,1,0.91,1589,1589,1589,1829,1353,1591,1589.00,0.00,0,0,1751,1671,1514,1434,1277,1711,1474,158,238,500,950,1,1,31599885,502,-32.43,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.44,1095,20230605,45.11,2500,-36.44,20230516,1095,45.11,20230605,2500,-36.44,20230516,1095,45.11,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230809,120244,57,100.00,KONEX,,,N,N,N,N, ,N,1589,-2,5,-0.13,1589,1,0.91,1589,1589,1589,1829,1353,1591,1589.00,0.00,0,0,1751,1671,1514,1434,1277,1711,1474,158,238,500,950,1,1,31599885,502,-32.43,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.44,1095,20230605,45.11,2500,-36.44,20230516,1095,45.11,20230605,2500,-36.44,20230516,1095,45.11,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230809,110243,57,100.00,KONEX,,,N,N,N,N, ,N,1591,0,3,0.00,0,0,0.00,0,0,0,1829,1353,1591,0.00,0.00,0,0,1751,1671,1514,1434,1277,1711,1474,158,238,500,950,1,1,31599885,503,-32.47,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.36,1095,20230605,45.30,2500,-36.36,20230516,1095,45.30,20230605,2500,-36.36,20230516,1095,45.30,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230809,100240,57,100.00,KONEX,,,N,N,N,N, ,N,1591,0,3,0.00,0,0,0.00,0,0,0,1829,1353,1591,0.00,0.00,0,0,1751,1671,1514,1434,1277,1711,1474,158,238,500,950,1,1,31599885,503,-32.47,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.36,1095,20230605,45.30,2500,-36.36,20230516,1095,45.30,20230605,2500,-36.36,20230516,1095,45.30,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230809,090240,57,100.00,KONEX,,,N,N,N,N, ,N,1591,0,3,0.00,0,0,0.00,0,0,0,1829,1353,1591,0.00,0.00,0,0,1751,1671,1514,1434,1277,1711,1474,158,238,500,950,1,1,31599885,503,-32.47,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.36,1095,20230605,45.30,2500,-36.36,20230516,1095,45.30,20230605,2500,-36.36,20230516,1095,45.30,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230808,160245,57,100.00,KONEX,,,N,N,N,N, ,N,1591,-3,5,-0.19,151613,110,2750.00,1357,1594,1357,1833,1355,1594,1378.30,0.00,0,0,1596,1594,1594,1592,1592,1595,1593,158,239,500,950,1,1,31599885,503,-32.47,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.36,1095,20230605,45.30,2500,-36.36,20230516,1095,45.30,20230605,2500,-36.36,20230516,1095,45.30,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230808,150242,57,100.00,KONEX,,,N,N,N,N, ,N,1591,-3,5,-0.19,151613,110,2750.00,1357,1594,1357,1833,1355,1594,1378.30,0.00,0,0,1596,1594,1594,1592,1592,1595,1593,158,239,500,950,1,1,31599885,503,-32.47,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.36,1095,20230605,45.30,2500,-36.36,20230516,1095,45.30,20230605,2500,-36.36,20230516,1095,45.30,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230808,140240,57,100.00,KONEX,,,N,N,N,N, ,N,1594,0,3,0.00,137294,101,2525.00,1357,1594,1357,1833,1355,1594,1359.35,0.00,0,0,1596,1594,1594,1592,1592,1595,1593,158,239,500,950,1,1,31599885,504,-32.53,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.24,1095,20230605,45.57,2500,-36.24,20230516,1095,45.57,20230605,2500,-36.24,20230516,1095,45.57,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230808,130239,57,100.00,KONEX,,,N,N,N,N, ,N,1594,0,3,0.00,137294,101,2525.00,1357,1594,1357,1833,1355,1594,1359.35,0.00,0,0,1596,1594,1594,1592,1592,1595,1593,158,239,500,950,1,1,31599885,504,-32.53,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.24,1095,20230605,45.57,2500,-36.24,20230516,1095,45.57,20230605,2500,-36.24,20230516,1095,45.57,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230808,120240,57,100.00,KONEX,,,N,N,N,N, ,N,1594,0,3,0.00,137294,101,2525.00,1357,1594,1357,1833,1355,1594,1359.35,0.00,0,0,1596,1594,1594,1592,1592,1595,1593,158,239,500,950,1,1,31599885,504,-32.53,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.24,1095,20230605,45.57,2500,-36.24,20230516,1095,45.57,20230605,2500,-36.24,20230516,1095,45.57,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230808,110240,57,100.00,KONEX,,,N,N,N,N, ,N,1594,0,3,0.00,137294,101,2525.00,1357,1594,1357,1833,1355,1594,1359.35,0.00,0,0,1596,1594,1594,1592,1592,1595,1593,158,239,500,950,1,1,31599885,504,-32.53,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.24,1095,20230605,45.57,2500,-36.24,20230516,1095,45.57,20230605,2500,-36.24,20230516,1095,45.57,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230808,100241,57,100.00,KONEX,,,N,N,N,N, ,N,1594,0,3,0.00,137294,101,2525.00,1357,1594,1357,1833,1355,1594,1359.35,0.00,0,0,1596,1594,1594,1592,1592,1595,1593,158,239,500,950,1,1,31599885,504,-32.53,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.24,1095,20230605,45.57,2500,-36.24,20230516,1095,45.57,20230605,2500,-36.24,20230516,1095,45.57,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230808,090240,57,100.00,KONEX,,,N,N,N,N, ,N,1594,0,3,0.00,0,0,0.00,0,0,0,1833,1355,1594,0.00,0.00,0,0,1596,1594,1594,1592,1592,1595,1593,158,239,500,950,1,1,31599885,504,-32.53,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.24,1095,20230605,45.57,2500,-36.24,20230516,1095,45.57,20230605,2500,-36.24,20230516,1095,45.57,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230807,160239,57,100.00,KONEX,,,N,N,N,N, ,N,1594,-3,5,-0.19,6382,4,5.00,1596,1596,1594,1836,1358,1597,1595.50,0.00,0,0,1764,1680,1525,1441,1286,1603,1364,158,239,500,950,1,1,31599885,504,-32.53,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.24,1095,20230605,45.57,2500,-36.24,20230516,1095,45.57,20230605,2500,-36.24,20230516,1095,45.57,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230807,150238,57,100.00,KONEX,,,N,N,N,N, ,N,1594,-3,5,-0.19,6382,4,5.00,1596,1596,1594,1836,1358,1597,1595.50,0.00,0,0,1764,1680,1525,1441,1286,1603,1364,158,239,500,950,1,1,31599885,504,-32.53,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.24,1095,20230605,45.57,2500,-36.24,20230516,1095,45.57,20230605,2500,-36.24,20230516,1095,45.57,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230807,140241,57,100.00,KONEX,,,N,N,N,N, ,N,1594,-3,5,-0.19,6382,4,5.00,1596,1596,1594,1836,1358,1597,1595.50,0.00,0,0,1764,1680,1525,1441,1286,1603,1364,158,239,500,950,1,1,31599885,504,-32.53,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.24,1095,20230605,45.57,2500,-36.24,20230516,1095,45.57,20230605,2500,-36.24,20230516,1095,45.57,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230807,130239,57,100.00,KONEX,,,N,N,N,N, ,N,1594,-3,5,-0.19,6382,4,5.00,1596,1596,1594,1836,1358,1597,1595.50,0.00,0,0,1764,1680,1525,1441,1286,1603,1364,158,239,500,950,1,1,31599885,504,-32.53,0.99,12,0.00,-49.00,1603.00,2500,20230516,-36.24,1095,20230605,45.57,2500,-36.24,20230516,1095,45.57,20230605,2500,-36.24,20230516,1095,45.57,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230807,120238,57,100.00,KONEX,,,N,N,N,N, ,N,1596,-1,5,-0.06,4788,3,3.75,1596,1596,1596,1836,1358,1597,1596.00,0.00,0,0,1764,1680,1525,1441,1286,1603,1364,158,239,500,950,1,1,31599885,504,-32.57,1.00,12,0.00,-49.00,1603.00,2500,20230516,-36.16,1095,20230605,45.75,2500,-36.16,20230516,1095,45.75,20230605,2500,-36.16,20230516,1095,45.75,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230807,110237,57,100.00,KONEX,,,N,N,N,N, ,N,1596,-1,5,-0.06,4788,3,3.75,1596,1596,1596,1836,1358,1597,1596.00,0.00,0,0,1764,1680,1525,1441,1286,1603,1364,158,239,500,950,1,1,31599885,504,-32.57,1.00,12,0.00,-49.00,1603.00,2500,20230516,-36.16,1095,20230605,45.75,2500,-36.16,20230516,1095,45.75,20230605,2500,-36.16,20230516,1095,45.75,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230807,100240,57,100.00,KONEX,,,N,N,N,N, ,N,1597,0,3,0.00,0,0,0.00,0,0,0,1836,1358,1597,0.00,0.00,0,0,1764,1680,1525,1441,1286,1603,1364,158,239,500,950,1,1,31599885,505,-32.59,1.00,12,0.00,-49.00,1603.00,2500,20230516,-36.12,1095,20230605,45.84,2500,-36.12,20230516,1095,45.84,20230605,2500,-36.12,20230516,1095,45.84,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230807,090240,57,100.00,KONEX,,,N,N,N,N, ,N,1597,0,3,0.00,0,0,0.00,0,0,0,1836,1358,1597,0.00,0.00,0,0,1764,1680,1525,1441,1286,1603,1364,158,239,500,950,1,1,31599885,505,-32.59,1.00,12,0.00,-49.00,1603.00,2500,20230516,-36.12,1095,20230605,45.84,2500,-36.12,20230516,1095,45.84,20230605,2500,-36.12,20230516,1095,45.84,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230804,160238,57,100.00,KONEX,,,N,N,N,N, ,N,1597,-13,5,-0.81,122471,80,11.43,1609,1609,1370,1851,1369,1610,1530.89,0.00,0,0,1610,1610,1610,1610,1610,1610,1610,158,241,500,960,1,1,31599885,505,-32.59,1.00,12,0.00,-49.00,1603.00,2500,20230516,-36.12,1095,20230605,45.84,2500,-36.12,20230516,1095,45.84,20230605,2500,-36.12,20230516,1095,45.84,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230804,150238,57,100.00,KONEX,,,N,N,N,N, ,N,1370,-240,5,-14.91,117679,77,11.00,1609,1609,1370,1851,1369,1610,1528.30,0.00,0,0,1610,1610,1610,1610,1610,1610,1610,158,241,500,960,1,1,31599885,433,-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
20230804,140240,57,100.00,KONEX,,,N,N,N,N, ,N,1609,-1,5,-0.06,82059,51,7.29,1609,1609,1609,1851,1369,1610,1609.00,0.00,0,0,1610,1610,1610,1610,1610,1610,1610,158,241,500,960,1,1,31599885,508,-32.84,1.00,12,0.00,-49.00,1603.00,2500,20230516,-35.64,1095,20230605,46.94,2500,-35.64,20230516,1095,46.94,20230605,2500,-35.64,20230516,1095,46.94,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230804,130238,57,100.00,KONEX,,,N,N,N,N, ,N,1609,-1,5,-0.06,82059,51,7.29,1609,1609,1609,1851,1369,1610,1609.00,0.00,0,0,1610,1610,1610,1610,1610,1610,1610,158,241,500,960,1,1,31599885,508,-32.84,1.00,12,0.00,-49.00,1603.00,2500,20230516,-35.64,1095,20230605,46.94,2500,-35.64,20230516,1095,46.94,20230605,2500,-35.64,20230516,1095,46.94,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230804,120238,57,100.00,KONEX,,,N,N,N,N, ,N,1609,-1,5,-0.06,80450,50,7.14,1609,1609,1609,1851,1369,1610,1609.00,0.00,0,0,1610,1610,1610,1610,1610,1610,1610,158,241,500,960,1,1,31599885,508,-32.84,1.00,12,0.00,-49.00,1603.00,2500,20230516,-35.64,1095,20230605,46.94,2500,-35.64,20230516,1095,46.94,20230605,2500,-35.64,20230516,1095,46.94,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230804,110238,57,100.00,KONEX,,,N,N,N,N, ,N,1610,0,3,0.00,0,0,0.00,0,0,0,1851,1369,1610,0.00,0.00,0,0,1610,1610,1610,1610,1610,1610,1610,158,241,500,960,1,1,31599885,509,-32.86,1.00,12,0.00,-49.00,1603.00,2500,20230516,-35.60,1095,20230605,47.03,2500,-35.60,20230516,1095,47.03,20230605,2500,-35.60,20230516,1095,47.03,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230804,100236,57,100.00,KONEX,,,N,N,N,N, ,N,1610,0,3,0.00,0,0,0.00,0,0,0,1851,1369,1610,0.00,0.00,0,0,1610,1610,1610,1610,1610,1610,1610,158,241,500,960,1,1,31599885,509,-32.86,1.00,12,0.00,-49.00,1603.00,2500,20230516,-35.60,1095,20230605,47.03,2500,-35.60,20230516,1095,47.03,20230605,2500,-35.60,20230516,1095,47.03,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230804,090236,57,100.00,KONEX,,,N,N,N,N, ,N,1610,0,3,0.00,0,0,0.00,0,0,0,1851,1369,1610,0.00,0.00,0,0,1610,1610,1610,1610,1610,1610,1610,158,241,500,960,1,1,31599885,509,-32.86,1.00,12,0.00,-49.00,1603.00,2500,20230516,-35.60,1095,20230605,47.03,2500,-35.60,20230516,1095,47.03,20230605,2500,-35.60,20230516,1095,47.03,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230803,160236,57,100.00,KONEX,,,N,N,N,N, ,N,1610,-48,5,-2.90,1127000,700,875.00,1610,1610,1610,1906,1410,1658,1610.00,0.00,0,0,1830,1744,1584,1498,1338,1664,1418,158,248,500,990,1,1,31599885,509,-32.86,1.00,12,0.00,-49.00,1603.00,2500,20230516,-35.60,1095,20230605,47.03,2500,-35.60,20230516,1095,47.03,20230605,2500,-35.60,20230516,1095,47.03,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230803,150238,57,100.00,KONEX,,,N,N,N,N, ,N,1610,-48,5,-2.90,1127000,700,875.00,1610,1610,1610,1906,1410,1658,1610.00,0.00,0,0,1830,1744,1584,1498,1338,1664,1418,158,248,500,990,1,1,31599885,509,-32.86,1.00,12,0.00,-49.00,1603.00,2500,20230516,-35.60,1095,20230605,47.03,2500,-35.60,20230516,1095,47.03,20230605,2500,-35.60,20230516,1095,47.03,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230803,140235,57,100.00,KONEX,,,N,N,N,N, ,N,1658,0,3,0.00,0,0,0.00,0,0,0,1906,1410,1658,0.00,0.00,0,0,1830,1744,1584,1498,1338,1664,1418,158,248,500,990,1,1,31599885,524,-33.84,1.03,12,0.00,-49.00,1603.00,2500,20230516,-33.68,1095,20230605,51.42,2500,-33.68,20230516,1095,51.42,20230605,2500,-33.68,20230516,1095,51.42,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230803,130237,57,100.00,KONEX,,,N,N,N,N, ,N,1658,0,3,0.00,0,0,0.00,0,0,0,1906,1410,1658,0.00,0.00,0,0,1830,1744,1584,1498,1338,1664,1418,158,248,500,990,1,1,31599885,524,-33.84,1.03,12,0.00,-49.00,1603.00,2500,20230516,-33.68,1095,20230605,51.42,2500,-33.68,20230516,1095,51.42,20230605,2500,-33.68,20230516,1095,51.42,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230803,120237,57,100.00,KONEX,,,N,N,N,N, ,N,1658,0,3,0.00,0,0,0.00,0,0,0,1906,1410,1658,0.00,0.00,0,0,1830,1744,1584,1498,1338,1664,1418,158,248,500,990,1,1,31599885,524,-33.84,1.03,12,0.00,-49.00,1603.00,2500,20230516,-33.68,1095,20230605,51.42,2500,-33.68,20230516,1095,51.42,20230605,2500,-33.68,20230516,1095,51.42,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230803,110235,57,100.00,KONEX,,,N,N,N,N, ,N,1658,0,3,0.00,0,0,0.00,0,0,0,1906,1410,1658,0.00,0.00,0,0,1830,1744,1584,1498,1338,1664,1418,158,248,500,990,1,1,31599885,524,-33.84,1.03,12,0.00,-49.00,1603.00,2500,20230516,-33.68,1095,20230605,51.42,2500,-33.68,20230516,1095,51.42,20230605,2500,-33.68,20230516,1095,51.42,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230803,100234,57,100.00,KONEX,,,N,N,N,N, ,N,1658,0,3,0.00,0,0,0.00,0,0,0,1906,1410,1658,0.00,0.00,0,0,1830,1744,1584,1498,1338,1664,1418,158,248,500,990,1,1,31599885,524,-33.84,1.03,12,0.00,-49.00,1603.00,2500,20230516,-33.68,1095,20230605,51.42,2500,-33.68,20230516,1095,51.42,20230605,2500,-33.68,20230516,1095,51.42,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230803,090236,57,100.00,KONEX,,,N,N,N,N, ,N,1658,0,3,0.00,0,0,0.00,0,0,0,1906,1410,1658,0.00,0.00,0,0,1830,1744,1584,1498,1338,1664,1418,158,248,500,990,1,1,31599885,524,-33.84,1.03,12,0.00,-49.00,1603.00,2500,20230516,-33.68,1095,20230605,51.42,2500,-33.68,20230516,1095,51.42,20230605,2500,-33.68,20230516,1095,51.42,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230802,160236,57,100.00,KONEX,,,N,N,N,N, ,N,1658,-12,5,-0.72,124864,80,10.10,1670,1670,1424,1920,1420,1670,1560.80,0.00,0,0,2158,1914,1676,1432,1194,1795,1313,158,250,500,1000,1,1,31599885,524,-33.84,1.03,12,0.00,-49.00,1603.00,2500,20230516,-33.68,1095,20230605,51.42,2500,-33.68,20230516,1095,51.42,20230605,2500,-33.68,20230516,1095,51.42,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230802,150238,57,100.00,KONEX,,,N,N,N,N, ,N,1658,-12,5,-0.72,124864,80,10.10,1670,1670,1424,1920,1420,1670,1560.80,0.00,0,0,2158,1914,1676,1432,1194,1795,1313,158,250,500,1000,1,1,31599885,524,-33.84,1.03,12,0.00,-49.00,1603.00,2500,20230516,-33.68,1095,20230605,51.42,2500,-33.68,20230516,1095,51.42,20230605,2500,-33.68,20230516,1095,51.42,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230802,140237,57,100.00,KONEX,,,N,N,N,N, ,N,1658,-12,5,-0.72,124864,80,10.10,1670,1670,1424,1920,1420,1670,1560.80,0.00,0,0,2158,1914,1676,1432,1194,1795,1313,158,250,500,1000,1,1,31599885,524,-33.84,1.03,12,0.00,-49.00,1603.00,2500,20230516,-33.68,1095,20230605,51.42,2500,-33.68,20230516,1095,51.42,20230605,2500,-33.68,20230516,1095,51.42,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230802,130235,57,100.00,KONEX,,,N,N,N,N, ,N,1424,-246,5,-14.73,123206,79,9.97,1670,1670,1424,1920,1420,1670,1559.57,0.00,0,0,2158,1914,1676,1432,1194,1795,1313,158,250,500,1000,1,1,31599885,450,-29.06,0.89,12,0.00,-49.00,1603.00,2500,20230516,-43.04,1095,20230605,30.05,2500,-43.04,20230516,1095,30.05,20230605,2500,-43.04,20230516,1095,30.05,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230802,120233,57,100.00,KONEX,,,N,N,N,N, ,N,1424,-246,5,-14.73,123206,79,9.97,1670,1670,1424,1920,1420,1670,1559.57,0.00,0,0,2158,1914,1676,1432,1194,1795,1313,158,250,500,1000,1,1,31599885,450,-29.06,0.89,12,0.00,-49.00,1603.00,2500,20230516,-43.04,1095,20230605,30.05,2500,-43.04,20230516,1095,30.05,20230605,2500,-43.04,20230516,1095,30.05,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230802,110233,57,100.00,KONEX,,,N,N,N,N, ,N,1660,-10,5,-0.60,18350,11,1.39,1670,1670,1660,1920,1420,1670,1668.18,0.00,0,0,2158,1914,1676,1432,1194,1795,1313,158,250,500,1000,1,1,31599885,525,-33.88,1.04,12,0.00,-49.00,1603.00,2500,20230516,-33.60,1095,20230605,51.60,2500,-33.60,20230516,1095,51.60,20230605,2500,-33.60,20230516,1095,51.60,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230802,100235,57,100.00,KONEX,,,N,N,N,N, ,N,1660,-10,5,-0.60,18350,11,1.39,1670,1670,1660,1920,1420,1670,1668.18,0.00,0,0,2158,1914,1676,1432,1194,1795,1313,158,250,500,1000,1,1,31599885,525,-33.88,1.04,12,0.00,-49.00,1603.00,2500,20230516,-33.60,1095,20230605,51.60,2500,-33.60,20230516,1095,51.60,20230605,2500,-33.60,20230516,1095,51.60,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230802,090235,57,100.00,KONEX,,,N,N,N,N, ,N,1670,0,3,0.00,0,0,0.00,0,0,0,1920,1420,1670,0.00,0.00,0,0,2158,1914,1676,1432,1194,1795,1313,158,250,500,1000,1,1,31599885,528,-34.08,1.04,12,0.00,-49.00,1603.00,2500,20230516,-33.20,1095,20230605,52.51,2500,-33.20,20230516,1095,52.51,20230605,2500,-33.20,20230516,1095,52.51,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230801,160235,57,100.00,KONEX,,,N,N,N,N, ,N,1670,-19,5,-1.12,1503725,792,990.00,1920,1920,1438,1942,1436,1689,1898.64,0.00,0,0,2179,1933,1679,1433,1179,1807,1307,158,253,500,1010,1,1,31599885,528,-34.08,1.04,12,0.00,-49.00,1603.00,2500,20230516,-33.20,1095,20230605,52.51,2500,-33.20,20230516,1095,52.51,20230605,2500,-33.20,20230516,1095,52.51,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230801,150233,57,100.00,KONEX,,,N,N,N,N, ,N,1670,-19,5,-1.12,1500385,790,987.50,1920,1920,1438,1942,1436,1689,1899.22,0.00,0,0,2179,1933,1679,1433,1179,1807,1307,158,253,500,1010,1,1,31599885,528,-34.08,1.04,12,0.00,-49.00,1603.00,2500,20230516,-33.20,1095,20230605,52.51,2500,-33.20,20230516,1095,52.51,20230605,2500,-33.20,20230516,1095,52.51,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230801,140238,57,100.00,KONEX,,,N,N,N,N, ,N,1670,-19,5,-1.12,1498715,789,986.25,1920,1920,1438,1942,1436,1689,1899.51,0.00,0,0,2179,1933,1679,1433,1179,1807,1307,158,253,500,1010,1,1,31599885,528,-34.08,1.04,12,0.00,-49.00,1603.00,2500,20230516,-33.20,1095,20230605,52.51,2500,-33.20,20230516,1095,52.51,20230605,2500,-33.20,20230516,1095,52.51,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230801,130234,57,100.00,KONEX,,,N,N,N,N, ,N,1677,-12,5,-0.71,1497045,788,985.00,1920,1920,1438,1942,1436,1689,1899.80,0.00,0,0,2179,1933,1679,1433,1179,1807,1307,158,253,500,1010,1,1,31599885,530,-34.22,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.92,1095,20230605,53.15,2500,-32.92,20230516,1095,53.15,20230605,2500,-32.92,20230516,1095,53.15,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230801,120234,57,100.00,KONEX,,,N,N,N,N, ,N,1677,-12,5,-0.71,1497045,788,985.00,1920,1920,1438,1942,1436,1689,1899.80,0.00,0,0,2179,1933,1679,1433,1179,1807,1307,158,253,500,1010,1,1,31599885,530,-34.22,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.92,1095,20230605,53.15,2500,-32.92,20230516,1095,53.15,20230605,2500,-32.92,20230516,1095,53.15,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230801,110232,57,100.00,KONEX,,,N,N,N,N, ,N,1677,-12,5,-0.71,1497045,788,985.00,1920,1920,1438,1942,1436,1689,1899.80,0.00,0,0,2179,1933,1679,1433,1179,1807,1307,158,253,500,1010,1,1,31599885,530,-34.22,1.05,12,0.00,-49.00,1603.00,2500,20230516,-32.92,1095,20230605,53.15,2500,-32.92,20230516,1095,53.15,20230605,2500,-32.92,20230516,1095,53.15,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N
20230801,100234,57,100.00,KONEX,,,N,N,N,N, ,N,1750,61,2,3.61,1495368,787,983.75,1920,1920,1438,1942,1436,1689,1900.09,0.00,0,0,2179,1933,1679,1433,1179,1807,1307,158,253,500,1010,1,1,31599885,553,-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
20230801,090232,57,100.00,KONEX,,,N,N,N,N, ,N,1920,231,2,13.68,585600,305,381.25,1920,1920,1920,1942,1436,1689,1920.00,0.00,0,0,2179,1933,1679,1433,1179,1807,1307,158,253,500,1010,1,1,31599885,607,-39.18,1.20,12,0.00,-49.00,1603.00,2500,20230516,-23.20,1095,20230605,75.34,2500,-23.20,20230516,1095,75.34,20230605,2500,-23.20,20230516,1095,75.34,20230605,0.00,N,012210,500,157 억,,0,N,N,0,N,00,N