KissMeData/216400/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
20230831,160955,57,100.00,KONEX,,,N,N,N,N, ,N,10150,-30,5,-0.29,100190,10,1.70,10330,10330,9900,11700,8660,10180,10019.00,0.00,0,0,10460,10320,10110,9970,9760,10215,9865,39,1520,500,6710,10,1,7711315,783,-38.01,2.80,12,0.00,-267.00,3627.00,11990,20230706,-15.35,6100,20230314,66.39,11990,-15.35,20230706,6100,66.39,20230314,11990,-15.35,20230706,6100,66.39,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230831,151230,57,100.00,KONEX,,,N,N,N,N, ,N,10160,-20,5,-0.20,79890,8,1.36,10330,10330,9900,11700,8660,10180,9986.25,0.00,0,0,10460,10320,10110,9970,9760,10215,9865,39,1520,500,6710,10,1,7711315,783,-38.05,2.80,12,0.00,-267.00,3627.00,11990,20230706,-15.26,6100,20230314,66.56,11990,-15.26,20230706,6100,66.56,20230314,11990,-15.26,20230706,6100,66.56,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230831,141341,57,100.00,KONEX,,,N,N,N,N, ,N,10160,-20,5,-0.20,79890,8,1.36,10330,10330,9900,11700,8660,10180,9986.25,0.00,0,0,10460,10320,10110,9970,9760,10215,9865,39,1520,500,6710,10,1,7711315,783,-38.05,2.80,12,0.00,-267.00,3627.00,11990,20230706,-15.26,6100,20230314,66.56,11990,-15.26,20230706,6100,66.56,20230314,11990,-15.26,20230706,6100,66.56,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230831,131301,57,100.00,KONEX,,,N,N,N,N, ,N,10330,150,2,1.47,10330,1,0.17,10330,10330,10330,11700,8660,10180,10330.00,0.00,0,0,10460,10320,10110,9970,9760,10215,9865,39,1520,500,6710,10,1,7711315,797,-38.69,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.84,6100,20230314,69.34,11990,-13.84,20230706,6100,69.34,20230314,11990,-13.84,20230706,6100,69.34,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230831,121350,57,100.00,KONEX,,,N,N,N,N, ,N,10330,150,2,1.47,10330,1,0.17,10330,10330,10330,11700,8660,10180,10330.00,0.00,0,0,10460,10320,10110,9970,9760,10215,9865,39,1520,500,6710,10,1,7711315,797,-38.69,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.84,6100,20230314,69.34,11990,-13.84,20230706,6100,69.34,20230314,11990,-13.84,20230706,6100,69.34,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230831,111820,57,100.00,KONEX,,,N,N,N,N, ,N,10330,150,2,1.47,10330,1,0.17,10330,10330,10330,11700,8660,10180,10330.00,0.00,0,0,10460,10320,10110,9970,9760,10215,9865,39,1520,500,6710,10,1,7711315,797,-38.69,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.84,6100,20230314,69.34,11990,-13.84,20230706,6100,69.34,20230314,11990,-13.84,20230706,6100,69.34,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230831,101437,57,100.00,KONEX,,,N,N,N,N, ,N,10330,150,2,1.47,10330,1,0.17,10330,10330,10330,11700,8660,10180,10330.00,0.00,0,0,10460,10320,10110,9970,9760,10215,9865,39,1520,500,6710,10,1,7711315,797,-38.69,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.84,6100,20230314,69.34,11990,-13.84,20230706,6100,69.34,20230314,11990,-13.84,20230706,6100,69.34,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230831,091302,57,100.00,KONEX,,,N,N,N,N, ,N,10330,150,2,1.47,10330,1,0.17,10330,10330,10330,11700,8660,10180,10330.00,0.00,0,0,10460,10320,10110,9970,9760,10215,9865,39,1520,500,6710,10,1,7711315,797,-38.69,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.84,6100,20230314,69.34,11990,-13.84,20230706,6100,69.34,20230314,11990,-13.84,20230706,6100,69.34,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230830,160959,57,100.00,KONEX,,,N,N,N,N, ,N,10180,130,2,1.29,5822180,588,198.65,10250,10250,9900,11550,8550,10050,9901.67,0.00,0,0,10336,10192,10046,9902,9756,10120,9830,39,1500,500,6630,10,1,7711315,785,-38.13,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230830,151206,57,100.00,KONEX,,,N,N,N,N, ,N,10180,130,2,1.29,5822180,588,198.65,10250,10250,9900,11550,8550,10050,9901.67,0.00,0,0,10336,10192,10046,9902,9756,10120,9830,39,1500,500,6630,10,1,7711315,785,-38.13,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230830,141256,57,100.00,KONEX,,,N,N,N,N, ,N,10180,130,2,1.29,5822180,588,198.65,10250,10250,9900,11550,8550,10050,9901.67,0.00,0,0,10336,10192,10046,9902,9756,10120,9830,39,1500,500,6630,10,1,7711315,785,-38.13,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230830,131247,57,100.00,KONEX,,,N,N,N,N, ,N,10180,130,2,1.29,5822180,588,198.65,10250,10250,9900,11550,8550,10050,9901.67,0.00,0,0,10336,10192,10046,9902,9756,10120,9830,39,1500,500,6630,10,1,7711315,785,-38.13,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230830,121259,57,100.00,KONEX,,,N,N,N,N, ,N,10180,130,2,1.29,5822180,588,198.65,10250,10250,9900,11550,8550,10050,9901.67,0.00,0,0,10336,10192,10046,9902,9756,10120,9830,39,1500,500,6630,10,1,7711315,785,-38.13,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230830,111801,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-150,5,-1.49,1951000,197,66.55,10250,10250,9900,11550,8550,10050,9903.55,0.00,0,0,10336,10192,10046,9902,9756,10120,9830,39,1500,500,6630,10,1,7711315,763,-37.08,2.73,12,0.00,-267.00,3627.00,11990,20230706,-17.43,6100,20230314,62.30,11990,-17.43,20230706,6100,62.30,20230314,11990,-17.43,20230706,6100,62.30,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230830,101339,57,100.00,KONEX,,,N,N,N,N, ,N,10190,140,2,1.39,565000,57,19.26,10250,10250,9900,11550,8550,10050,9912.28,0.00,0,0,10336,10192,10046,9902,9756,10120,9830,39,1500,500,6630,10,1,7711315,786,-38.16,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230830,091240,57,100.00,KONEX,,,N,N,N,N, ,N,10250,200,2,1.99,10250,1,0.34,10250,10250,10250,11550,8550,10050,10250.00,0.00,0,0,10336,10192,10046,9902,9756,10120,9830,39,1500,500,6630,10,1,7711315,790,-38.39,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.51,6100,20230314,68.03,11990,-14.51,20230706,6100,68.03,20230314,11990,-14.51,20230706,6100,68.03,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230829,160953,57,100.00,KONEX,,,N,N,N,N, ,N,10050,-130,5,-1.28,2959190,296,224.24,10190,10190,9900,11700,8660,10180,9997.26,0.00,0,0,10486,10332,10116,9962,9746,10225,9855,39,1520,500,6710,10,1,7711315,775,-37.64,2.77,12,0.00,-267.00,3627.00,11990,20230706,-16.18,6100,20230314,64.75,11990,-16.18,20230706,6100,64.75,20230314,11990,-16.18,20230706,6100,64.75,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230829,151215,57,100.00,KONEX,,,N,N,N,N, ,N,10050,-130,5,-1.28,2195390,220,166.67,10190,10190,9900,11700,8660,10180,9979.05,0.00,0,0,10486,10332,10116,9962,9746,10225,9855,39,1520,500,6710,10,1,7711315,775,-37.64,2.77,12,0.00,-267.00,3627.00,11990,20230706,-16.18,6100,20230314,64.75,11990,-16.18,20230706,6100,64.75,20230314,11990,-16.18,20230706,6100,64.75,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230829,141341,57,100.00,KONEX,,,N,N,N,N, ,N,10040,-140,5,-1.38,1030240,104,78.79,10190,10190,9900,11700,8660,10180,9906.15,0.00,0,0,10486,10332,10116,9962,9746,10225,9855,39,1520,500,6710,10,1,7711315,774,-37.60,2.77,12,0.00,-267.00,3627.00,11990,20230706,-16.26,6100,20230314,64.59,11990,-16.26,20230706,6100,64.59,20230314,11990,-16.26,20230706,6100,64.59,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230829,131244,57,100.00,KONEX,,,N,N,N,N, ,N,10040,-140,5,-1.38,1030240,104,78.79,10190,10190,9900,11700,8660,10180,9906.15,0.00,0,0,10486,10332,10116,9962,9746,10225,9855,39,1520,500,6710,10,1,7711315,774,-37.60,2.77,12,0.00,-267.00,3627.00,11990,20230706,-16.26,6100,20230314,64.59,11990,-16.26,20230706,6100,64.59,20230314,11990,-16.26,20230706,6100,64.59,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230829,121335,57,100.00,KONEX,,,N,N,N,N, ,N,10040,-140,5,-1.38,1030240,104,78.79,10190,10190,9900,11700,8660,10180,9906.15,0.00,0,0,10486,10332,10116,9962,9746,10225,9855,39,1520,500,6710,10,1,7711315,774,-37.60,2.77,12,0.00,-267.00,3627.00,11990,20230706,-16.26,6100,20230314,64.59,11990,-16.26,20230706,6100,64.59,20230314,11990,-16.26,20230706,6100,64.59,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230829,112015,57,100.00,KONEX,,,N,N,N,N, ,N,10090,-90,5,-0.88,1010280,102,77.27,10190,10190,9900,11700,8660,10180,9904.71,0.00,0,0,10486,10332,10116,9962,9746,10225,9855,39,1520,500,6710,10,1,7711315,778,-37.79,2.78,12,0.00,-267.00,3627.00,11990,20230706,-15.85,6100,20230314,65.41,11990,-15.85,20230706,6100,65.41,20230314,11990,-15.85,20230706,6100,65.41,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230829,101434,57,100.00,KONEX,,,N,N,N,N, ,N,10190,10,2,0.10,10190,1,0.76,10190,10190,10190,11700,8660,10180,10190.00,0.00,0,0,10486,10332,10116,9962,9746,10225,9855,39,1520,500,6710,10,1,7711315,786,-38.16,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230829,090937,57,100.00,KONEX,,,N,N,N,N, ,N,10190,10,2,0.10,10190,1,0.76,10190,10190,10190,11700,8660,10180,10190.00,0.00,0,0,10486,10332,10116,9962,9746,10225,9855,39,1520,500,6710,10,1,7711315,786,-38.16,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230828,160925,57,100.00,KONEX,,,N,N,N,N, ,N,10180,-70,5,-0.68,1319050,132,24.26,10270,10270,9900,11780,8720,10250,9992.80,0.00,0,0,10550,10400,10150,10000,9750,10275,9875,39,1530,500,6760,10,1,7711315,785,-38.13,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230828,150935,57,100.00,KONEX,,,N,N,N,N, ,N,10180,-70,5,-0.68,1319050,132,24.26,10270,10270,9900,11780,8720,10250,9992.80,0.00,0,0,10550,10400,10150,10000,9750,10275,9875,39,1530,500,6760,10,1,7711315,785,-38.13,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230828,140936,57,100.00,KONEX,,,N,N,N,N, ,N,10180,-70,5,-0.68,1319050,132,24.26,10270,10270,9900,11780,8720,10250,9992.80,0.00,0,0,10550,10400,10150,10000,9750,10275,9875,39,1530,500,6760,10,1,7711315,785,-38.13,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230828,130945,57,100.00,KONEX,,,N,N,N,N, ,N,10180,-70,5,-0.68,1319050,132,24.26,10270,10270,9900,11780,8720,10250,9992.80,0.00,0,0,10550,10400,10150,10000,9750,10275,9875,39,1530,500,6760,10,1,7711315,785,-38.13,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230828,120937,57,100.00,KONEX,,,N,N,N,N, ,N,10180,-70,5,-0.68,1319050,132,24.26,10270,10270,9900,11780,8720,10250,9992.80,0.00,0,0,10550,10400,10150,10000,9750,10275,9875,39,1530,500,6760,10,1,7711315,785,-38.13,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230828,110933,57,100.00,KONEX,,,N,N,N,N, ,N,10180,-70,5,-0.68,315670,31,5.70,10270,10270,10180,11780,8720,10250,10182.90,0.00,0,0,10550,10400,10150,10000,9750,10275,9875,39,1530,500,6760,10,1,7711315,785,-38.13,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230828,100923,57,100.00,KONEX,,,N,N,N,N, ,N,10270,20,2,0.20,10270,1,0.18,10270,10270,10270,11780,8720,10250,10270.00,0.00,0,0,10550,10400,10150,10000,9750,10275,9875,39,1530,500,6760,10,1,7711315,792,-38.46,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.35,6100,20230314,68.36,11990,-14.35,20230706,6100,68.36,20230314,11990,-14.35,20230706,6100,68.36,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230828,090936,57,100.00,KONEX,,,N,N,N,N, ,N,10270,20,2,0.20,10270,1,0.18,10270,10270,10270,11780,8720,10250,10270.00,0.00,0,0,10550,10400,10150,10000,9750,10275,9875,39,1530,500,6760,10,1,7711315,792,-38.46,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.35,6100,20230314,68.36,11990,-14.35,20230706,6100,68.36,20230314,11990,-14.35,20230706,6100,68.36,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230825,160930,57,100.00,KONEX,,,N,N,N,N, ,N,10250,60,2,0.59,5474160,544,48.53,10300,10300,9900,11710,8670,10190,10062.79,0.00,0,0,10523,10356,10133,9966,9743,10440,10050,39,1520,500,6720,10,1,7711315,790,-38.39,2.83,12,0.01,-267.00,3627.00,11990,20230706,-14.51,6100,20230314,68.03,11990,-14.51,20230706,6100,68.03,20230314,11990,-14.51,20230706,6100,68.03,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230825,150936,57,100.00,KONEX,,,N,N,N,N, ,N,10250,60,2,0.59,5474160,544,48.53,10300,10300,9900,11710,8670,10190,10062.79,0.00,0,0,10523,10356,10133,9966,9743,10440,10050,39,1520,500,6720,10,1,7711315,790,-38.39,2.83,12,0.01,-267.00,3627.00,11990,20230706,-14.51,6100,20230314,68.03,11990,-14.51,20230706,6100,68.03,20230314,11990,-14.51,20230706,6100,68.03,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230825,140933,57,100.00,KONEX,,,N,N,N,N, ,N,10260,70,2,0.69,5422960,539,48.08,10300,10300,9900,11710,8670,10190,10061.15,0.00,0,0,10523,10356,10133,9966,9743,10440,10050,39,1520,500,6720,10,1,7711315,791,-38.43,2.83,12,0.01,-267.00,3627.00,11990,20230706,-14.43,6100,20230314,68.20,11990,-14.43,20230706,6100,68.20,20230314,11990,-14.43,20230706,6100,68.20,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230825,130928,57,100.00,KONEX,,,N,N,N,N, ,N,10260,70,2,0.69,5422960,539,48.08,10300,10300,9900,11710,8670,10190,10061.15,0.00,0,0,10523,10356,10133,9966,9743,10440,10050,39,1520,500,6720,10,1,7711315,791,-38.43,2.83,12,0.01,-267.00,3627.00,11990,20230706,-14.43,6100,20230314,68.20,11990,-14.43,20230706,6100,68.20,20230314,11990,-14.43,20230706,6100,68.20,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230825,120930,57,100.00,KONEX,,,N,N,N,N, ,N,10280,90,2,0.88,2349510,230,20.52,10300,10300,10140,11710,8670,10190,10215.26,0.00,0,0,10523,10356,10133,9966,9743,10440,10050,39,1520,500,6720,10,1,7711315,793,-38.50,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.26,6100,20230314,68.52,11990,-14.26,20230706,6100,68.52,20230314,11990,-14.26,20230706,6100,68.52,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230825,110929,57,100.00,KONEX,,,N,N,N,N, ,N,10280,90,2,0.88,2237830,219,19.54,10300,10300,10140,11710,8670,10190,10218.40,0.00,0,0,10523,10356,10133,9966,9743,10440,10050,39,1520,500,6720,10,1,7711315,793,-38.50,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.26,6100,20230314,68.52,11990,-14.26,20230706,6100,68.52,20230314,11990,-14.26,20230706,6100,68.52,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230825,100935,57,100.00,KONEX,,,N,N,N,N, ,N,10280,90,2,0.88,2126150,208,18.55,10300,10300,10140,11710,8670,10190,10221.88,0.00,0,0,10523,10356,10133,9966,9743,10440,10050,39,1520,500,6720,10,1,7711315,793,-38.50,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.26,6100,20230314,68.52,11990,-14.26,20230706,6100,68.52,20230314,11990,-14.26,20230706,6100,68.52,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230825,090927,57,100.00,KONEX,,,N,N,N,N, ,N,10300,110,2,1.08,10300,1,0.09,10300,10300,10300,11710,8670,10190,10300.00,0.00,0,0,10523,10356,10133,9966,9743,10440,10050,39,1520,500,6720,10,1,7711315,794,-38.58,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.10,6100,20230314,68.85,11990,-14.10,20230706,6100,68.85,20230314,11990,-14.10,20230706,6100,68.85,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230824,160923,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-130,5,-1.26,11267410,1121,11210.00,10000,10300,9910,11860,8780,10320,10051.21,0.00,0,0,10533,10426,10213,10106,9893,10480,10160,39,1540,500,6810,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230824,150922,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-130,5,-1.26,11267410,1121,11210.00,10000,10300,9910,11860,8780,10320,10051.21,0.00,0,0,10533,10426,10213,10106,9893,10480,10160,39,1540,500,6810,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230824,140923,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-80,5,-0.78,11156160,1110,11100.00,10000,10300,10000,11860,8780,10320,10050.59,0.00,0,0,10533,10426,10213,10106,9893,10480,10160,39,1540,500,6810,10,1,7711315,790,-38.35,2.82,12,0.01,-267.00,3627.00,11990,20230706,-14.60,6100,20230314,67.87,11990,-14.60,20230706,6100,67.87,20230314,11990,-14.60,20230706,6100,67.87,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230824,130926,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-80,5,-0.78,11156160,1110,11100.00,10000,10300,10000,11860,8780,10320,10050.59,0.00,0,0,10533,10426,10213,10106,9893,10480,10160,39,1540,500,6810,10,1,7711315,790,-38.35,2.82,12,0.01,-267.00,3627.00,11990,20230706,-14.60,6100,20230314,67.87,11990,-14.60,20230706,6100,67.87,20230314,11990,-14.60,20230706,6100,67.87,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230824,120929,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-80,5,-0.78,10365920,1031,10310.00,10000,10300,10000,11860,8780,10320,10054.24,0.00,0,0,10533,10426,10213,10106,9893,10480,10160,39,1540,500,6810,10,1,7711315,790,-38.35,2.82,12,0.01,-267.00,3627.00,11990,20230706,-14.60,6100,20230314,67.87,11990,-14.60,20230706,6100,67.87,20230314,11990,-14.60,20230706,6100,67.87,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230824,110925,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-80,5,-0.78,10365920,1031,10310.00,10000,10300,10000,11860,8780,10320,10054.24,0.00,0,0,10533,10426,10213,10106,9893,10480,10160,39,1540,500,6810,10,1,7711315,790,-38.35,2.82,12,0.01,-267.00,3627.00,11990,20230706,-14.60,6100,20230314,67.87,11990,-14.60,20230706,6100,67.87,20230314,11990,-14.60,20230706,6100,67.87,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230824,100920,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-220,5,-2.13,1443100,144,1440.00,10000,10300,10000,11860,8780,10320,10021.53,0.00,0,0,10533,10426,10213,10106,9893,10480,10160,39,1540,500,6810,10,1,7711315,779,-37.83,2.78,12,0.00,-267.00,3627.00,11990,20230706,-15.76,6100,20230314,65.57,11990,-15.76,20230706,6100,65.57,20230314,11990,-15.76,20230706,6100,65.57,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230824,090924,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-20,5,-0.19,933000,93,930.00,10000,10300,10000,11860,8780,10320,10032.26,0.00,0,0,10533,10426,10213,10106,9893,10480,10160,39,1540,500,6810,10,1,7711315,794,-38.58,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.10,6100,20230314,68.85,11990,-14.10,20230706,6100,68.85,20230314,11990,-14.10,20230706,6100,68.85,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230823,160920,57,100.00,KONEX,,,N,N,N,N, ,N,10320,320,2,3.20,101600,10,0.46,10000,10320,10000,11500,8500,10000,10160.00,0.00,0,0,10600,10300,10000,9700,9400,10150,9550,39,1500,500,6600,10,1,7711315,796,-38.65,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.93,6100,20230314,69.18,11990,-13.93,20230706,6100,69.18,20230314,11990,-13.93,20230706,6100,69.18,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230823,150918,57,100.00,KONEX,,,N,N,N,N, ,N,10320,320,2,3.20,101600,10,0.46,10000,10320,10000,11500,8500,10000,10160.00,0.00,0,0,10600,10300,10000,9700,9400,10150,9550,39,1500,500,6600,10,1,7711315,796,-38.65,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.93,6100,20230314,69.18,11990,-13.93,20230706,6100,69.18,20230314,11990,-13.93,20230706,6100,69.18,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230823,140927,57,100.00,KONEX,,,N,N,N,N, ,N,10320,320,2,3.20,101600,10,0.46,10000,10320,10000,11500,8500,10000,10160.00,0.00,0,0,10600,10300,10000,9700,9400,10150,9550,39,1500,500,6600,10,1,7711315,796,-38.65,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.93,6100,20230314,69.18,11990,-13.93,20230706,6100,69.18,20230314,11990,-13.93,20230706,6100,69.18,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230823,130917,57,100.00,KONEX,,,N,N,N,N, ,N,10320,320,2,3.20,101600,10,0.46,10000,10320,10000,11500,8500,10000,10160.00,0.00,0,0,10600,10300,10000,9700,9400,10150,9550,39,1500,500,6600,10,1,7711315,796,-38.65,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.93,6100,20230314,69.18,11990,-13.93,20230706,6100,69.18,20230314,11990,-13.93,20230706,6100,69.18,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230823,120925,57,100.00,KONEX,,,N,N,N,N, ,N,10320,320,2,3.20,101600,10,0.46,10000,10320,10000,11500,8500,10000,10160.00,0.00,0,0,10600,10300,10000,9700,9400,10150,9550,39,1500,500,6600,10,1,7711315,796,-38.65,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.93,6100,20230314,69.18,11990,-13.93,20230706,6100,69.18,20230314,11990,-13.93,20230706,6100,69.18,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230823,110919,57,100.00,KONEX,,,N,N,N,N, ,N,10320,320,2,3.20,101600,10,0.46,10000,10320,10000,11500,8500,10000,10160.00,0.00,0,0,10600,10300,10000,9700,9400,10150,9550,39,1500,500,6600,10,1,7711315,796,-38.65,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.93,6100,20230314,69.18,11990,-13.93,20230706,6100,69.18,20230314,11990,-13.93,20230706,6100,69.18,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230823,100920,57,100.00,KONEX,,,N,N,N,N, ,N,10320,320,2,3.20,101600,10,0.46,10000,10320,10000,11500,8500,10000,10160.00,0.00,0,0,10600,10300,10000,9700,9400,10150,9550,39,1500,500,6600,10,1,7711315,796,-38.65,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.93,6100,20230314,69.18,11990,-13.93,20230706,6100,69.18,20230314,11990,-13.93,20230706,6100,69.18,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230823,090927,57,100.00,KONEX,,,N,N,N,N, ,N,10320,320,2,3.20,101600,10,0.46,10000,10320,10000,11500,8500,10000,10160.00,0.00,0,0,10600,10300,10000,9700,9400,10150,9550,39,1500,500,6600,10,1,7711315,796,-38.65,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.93,6100,20230314,69.18,11990,-13.93,20230706,6100,69.18,20230314,11990,-13.93,20230706,6100,69.18,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230822,160915,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-250,5,-2.44,22112970,2194,574.35,10250,10300,9700,11780,8720,10250,10078.84,0.00,0,0,10596,10422,10116,9942,9636,10270,9790,39,1530,500,6760,10,1,7711315,771,-37.45,2.76,12,0.03,-267.00,3627.00,11990,20230706,-16.60,6100,20230314,63.93,11990,-16.60,20230706,6100,63.93,20230314,11990,-16.60,20230706,6100,63.93,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230822,150915,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-250,5,-2.44,22112970,2194,574.35,10250,10300,9700,11780,8720,10250,10078.84,0.00,0,0,10596,10422,10116,9942,9636,10270,9790,39,1530,500,6760,10,1,7711315,771,-37.45,2.76,12,0.03,-267.00,3627.00,11990,20230706,-16.60,6100,20230314,63.93,11990,-16.60,20230706,6100,63.93,20230314,11990,-16.60,20230706,6100,63.93,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230822,140916,57,100.00,KONEX,,,N,N,N,N, ,N,10280,30,2,0.29,15352970,1514,396.34,10250,10300,9900,11780,8720,10250,10140.67,0.00,0,0,10596,10422,10116,9942,9636,10270,9790,39,1530,500,6760,10,1,7711315,793,-38.50,2.83,12,0.02,-267.00,3627.00,11990,20230706,-14.26,6100,20230314,68.52,11990,-14.26,20230706,6100,68.52,20230314,11990,-14.26,20230706,6100,68.52,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230822,130913,57,100.00,KONEX,,,N,N,N,N, ,N,10290,40,2,0.39,14342680,1413,369.90,10250,10300,9900,11780,8720,10250,10150.52,0.00,0,0,10596,10422,10116,9942,9636,10270,9790,39,1530,500,6760,10,1,7711315,793,-38.54,2.84,12,0.02,-267.00,3627.00,11990,20230706,-14.18,6100,20230314,68.69,11990,-14.18,20230706,6100,68.69,20230314,11990,-14.18,20230706,6100,68.69,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230822,120901,57,100.00,KONEX,,,N,N,N,N, ,N,10220,-30,5,-0.29,5390600,537,140.58,10250,10250,9900,11780,8720,10250,10038.36,0.00,0,0,10596,10422,10116,9942,9636,10270,9790,39,1530,500,6760,10,1,7711315,788,-38.28,2.82,12,0.01,-267.00,3627.00,11990,20230706,-14.76,6100,20230314,67.54,11990,-14.76,20230706,6100,67.54,20230314,11990,-14.76,20230706,6100,67.54,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230822,110915,57,100.00,KONEX,,,N,N,N,N, ,N,10220,-30,5,-0.29,5390600,537,140.58,10250,10250,9900,11780,8720,10250,10038.36,0.00,0,0,10596,10422,10116,9942,9636,10270,9790,39,1530,500,6760,10,1,7711315,788,-38.28,2.82,12,0.01,-267.00,3627.00,11990,20230706,-14.76,6100,20230314,67.54,11990,-14.76,20230706,6100,67.54,20230314,11990,-14.76,20230706,6100,67.54,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230822,100910,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-10,5,-0.10,5042590,502,131.41,10250,10250,9900,11780,8720,10250,10045.00,0.00,0,0,10596,10422,10116,9942,9636,10270,9790,39,1530,500,6760,10,1,7711315,790,-38.35,2.82,12,0.01,-267.00,3627.00,11990,20230706,-14.60,6100,20230314,67.87,11990,-14.60,20230706,6100,67.87,20230314,11990,-14.60,20230706,6100,67.87,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230822,090911,57,100.00,KONEX,,,N,N,N,N, ,N,10240,-10,5,-0.10,2859530,283,74.08,10250,10250,10000,11780,8720,10250,10104.35,0.00,0,0,10596,10422,10116,9942,9636,10270,9790,39,1530,500,6760,10,1,7711315,790,-38.35,2.82,12,0.00,-267.00,3627.00,11990,20230706,-14.60,6100,20230314,67.87,11990,-14.60,20230706,6100,67.87,20230314,11990,-14.60,20230706,6100,67.87,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230821,160909,57,100.00,KONEX,,,N,N,N,N, ,N,10250,60,2,0.59,3840140,382,75.79,10270,10290,9810,11710,8670,10190,10052.72,0.00,0,0,10516,10352,10176,10012,9836,10265,9925,39,1520,500,6720,10,1,7711315,790,-38.39,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.51,6100,20230314,68.03,11990,-14.51,20230706,6100,68.03,20230314,11990,-14.51,20230706,6100,68.03,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230821,150915,57,100.00,KONEX,,,N,N,N,N, ,N,10250,60,2,0.59,3840140,382,75.79,10270,10290,9810,11710,8670,10190,10052.72,0.00,0,0,10516,10352,10176,10012,9836,10265,9925,39,1520,500,6720,10,1,7711315,790,-38.39,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.51,6100,20230314,68.03,11990,-14.51,20230706,6100,68.03,20230314,11990,-14.51,20230706,6100,68.03,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230821,140912,57,100.00,KONEX,,,N,N,N,N, ,N,10250,60,2,0.59,3840140,382,75.79,10270,10290,9810,11710,8670,10190,10052.72,0.00,0,0,10516,10352,10176,10012,9836,10265,9925,39,1520,500,6720,10,1,7711315,790,-38.39,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.51,6100,20230314,68.03,11990,-14.51,20230706,6100,68.03,20230314,11990,-14.51,20230706,6100,68.03,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230821,130921,57,100.00,KONEX,,,N,N,N,N, ,N,10250,60,2,0.59,3840140,382,75.79,10270,10290,9810,11710,8670,10190,10052.72,0.00,0,0,10516,10352,10176,10012,9836,10265,9925,39,1520,500,6720,10,1,7711315,790,-38.39,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.51,6100,20230314,68.03,11990,-14.51,20230706,6100,68.03,20230314,11990,-14.51,20230706,6100,68.03,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230821,120918,57,100.00,KONEX,,,N,N,N,N, ,N,10250,60,2,0.59,3840140,382,75.79,10270,10290,9810,11710,8670,10190,10052.72,0.00,0,0,10516,10352,10176,10012,9836,10265,9925,39,1520,500,6720,10,1,7711315,790,-38.39,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.51,6100,20230314,68.03,11990,-14.51,20230706,6100,68.03,20230314,11990,-14.51,20230706,6100,68.03,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230821,110910,57,100.00,KONEX,,,N,N,N,N, ,N,10270,80,2,0.79,3710270,369,73.21,10270,10290,10000,11710,8670,10190,10054.93,0.00,0,0,10516,10352,10176,10012,9836,10265,9925,39,1520,500,6720,10,1,7711315,792,-38.46,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.35,6100,20230314,68.36,11990,-14.35,20230706,6100,68.36,20230314,11990,-14.35,20230706,6100,68.36,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230821,100909,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-190,5,-1.86,2496220,248,49.21,10270,10290,10000,11710,8670,10190,10065.40,0.00,0,0,10516,10352,10176,10012,9836,10265,9925,39,1520,500,6720,10,1,7711315,771,-37.45,2.76,12,0.00,-267.00,3627.00,11990,20230706,-16.60,6100,20230314,63.93,11990,-16.60,20230706,6100,63.93,20230314,11990,-16.60,20230706,6100,63.93,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230821,090917,57,100.00,KONEX,,,N,N,N,N, ,N,10270,80,2,0.79,297830,29,5.75,10270,10270,10270,11710,8670,10190,10270.00,0.00,0,0,10516,10352,10176,10012,9836,10265,9925,39,1520,500,6720,10,1,7711315,792,-38.46,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.35,6100,20230314,68.36,11990,-14.35,20230706,6100,68.36,20230314,11990,-14.35,20230706,6100,68.36,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230818,160910,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-10,5,-0.10,5072330,504,298.22,10340,10340,10000,11730,8670,10200,10064.15,0.00,0,0,10560,10380,10190,10010,9820,10470,10100,39,1530,500,6730,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230818,150902,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-10,5,-0.10,5072330,504,298.22,10340,10340,10000,11730,8670,10200,10064.15,0.00,0,0,10560,10380,10190,10010,9820,10470,10100,39,1530,500,6730,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230818,140909,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-10,5,-0.10,4970430,494,292.31,10340,10340,10000,11730,8670,10200,10061.60,0.00,0,0,10560,10380,10190,10010,9820,10470,10100,39,1530,500,6730,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230818,130902,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-10,5,-0.10,4970430,494,292.31,10340,10340,10000,11730,8670,10200,10061.60,0.00,0,0,10560,10380,10190,10010,9820,10470,10100,39,1530,500,6730,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230818,120914,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-10,5,-0.10,4868530,484,286.39,10340,10340,10000,11730,8670,10200,10058.95,0.00,0,0,10560,10380,10190,10010,9820,10470,10100,39,1530,500,6730,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230818,110905,57,100.00,KONEX,,,N,N,N,N, ,N,10290,90,2,0.88,1247960,123,72.78,10340,10340,10000,11730,8670,10200,10146.02,0.00,0,0,10560,10380,10190,10010,9820,10470,10100,39,1530,500,6730,10,1,7711315,793,-38.54,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.18,6100,20230314,68.69,11990,-14.18,20230706,6100,68.69,20230314,11990,-14.18,20230706,6100,68.69,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230818,100910,57,100.00,KONEX,,,N,N,N,N, ,N,10290,90,2,0.88,1247960,123,72.78,10340,10340,10000,11730,8670,10200,10146.02,0.00,0,0,10560,10380,10190,10010,9820,10470,10100,39,1530,500,6730,10,1,7711315,793,-38.54,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.18,6100,20230314,68.69,11990,-14.18,20230706,6100,68.69,20230314,11990,-14.18,20230706,6100,68.69,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230818,090914,57,100.00,KONEX,,,N,N,N,N, ,N,10340,140,2,1.37,10340,1,0.59,10340,10340,10340,11730,8670,10200,10340.00,0.00,0,0,10560,10380,10190,10010,9820,10470,10100,39,1530,500,6730,10,1,7711315,797,-38.73,2.85,12,0.00,-267.00,3627.00,11990,20230706,-13.76,6100,20230314,69.51,11990,-13.76,20230706,6100,69.51,20230314,11990,-13.76,20230706,6100,69.51,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230817,160909,57,100.00,KONEX,,,N,N,N,N, ,N,10200,200,2,2.00,1709770,169,44.24,10000,10370,10000,11500,8500,10000,10116.98,0.00,0,0,10526,10262,10126,9862,9726,10195,9795,39,1500,500,6600,10,1,7711315,787,-38.20,2.81,12,0.00,-267.00,3627.00,11990,20230706,-14.93,6100,20230314,67.21,11990,-14.93,20230706,6100,67.21,20230314,11990,-14.93,20230706,6100,67.21,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230817,150916,57,100.00,KONEX,,,N,N,N,N, ,N,10200,200,2,2.00,1709770,169,44.24,10000,10370,10000,11500,8500,10000,10116.98,0.00,0,0,10526,10262,10126,9862,9726,10195,9795,39,1500,500,6600,10,1,7711315,787,-38.20,2.81,12,0.00,-267.00,3627.00,11990,20230706,-14.93,6100,20230314,67.21,11990,-14.93,20230706,6100,67.21,20230314,11990,-14.93,20230706,6100,67.21,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230817,140907,57,100.00,KONEX,,,N,N,N,N, ,N,10200,200,2,2.00,1709770,169,44.24,10000,10370,10000,11500,8500,10000,10116.98,0.00,0,0,10526,10262,10126,9862,9726,10195,9795,39,1500,500,6600,10,1,7711315,787,-38.20,2.81,12,0.00,-267.00,3627.00,11990,20230706,-14.93,6100,20230314,67.21,11990,-14.93,20230706,6100,67.21,20230314,11990,-14.93,20230706,6100,67.21,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230817,130904,57,100.00,KONEX,,,N,N,N,N, ,N,10360,360,2,3.60,1352920,134,35.08,10000,10370,10000,11500,8500,10000,10096.42,0.00,0,0,10526,10262,10126,9862,9726,10195,9795,39,1500,500,6600,10,1,7711315,799,-38.80,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.59,6100,20230314,69.84,11990,-13.59,20230706,6100,69.84,20230314,11990,-13.59,20230706,6100,69.84,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230817,120908,57,100.00,KONEX,,,N,N,N,N, ,N,10360,360,2,3.60,1352920,134,35.08,10000,10370,10000,11500,8500,10000,10096.42,0.00,0,0,10526,10262,10126,9862,9726,10195,9795,39,1500,500,6600,10,1,7711315,799,-38.80,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.59,6100,20230314,69.84,11990,-13.59,20230706,6100,69.84,20230314,11990,-13.59,20230706,6100,69.84,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230817,110908,57,100.00,KONEX,,,N,N,N,N, ,N,10360,360,2,3.60,1352920,134,35.08,10000,10370,10000,11500,8500,10000,10096.42,0.00,0,0,10526,10262,10126,9862,9726,10195,9795,39,1500,500,6600,10,1,7711315,799,-38.80,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.59,6100,20230314,69.84,11990,-13.59,20230706,6100,69.84,20230314,11990,-13.59,20230706,6100,69.84,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230817,100903,57,100.00,KONEX,,,N,N,N,N, ,N,10370,370,2,3.70,1058950,105,27.49,10000,10370,10000,11500,8500,10000,10085.24,0.00,0,0,10526,10262,10126,9862,9726,10195,9795,39,1500,500,6600,10,1,7711315,800,-38.84,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.51,6100,20230314,70.00,11990,-13.51,20230706,6100,70.00,20230314,11990,-13.51,20230706,6100,70.00,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230817,090902,57,100.00,KONEX,,,N,N,N,N, ,N,10370,370,2,3.70,1058950,105,27.49,10000,10370,10000,11500,8500,10000,10085.24,0.00,0,0,10526,10262,10126,9862,9726,10195,9795,39,1500,500,6600,10,1,7711315,800,-38.84,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.51,6100,20230314,70.00,11990,-13.51,20230706,6100,70.00,20230314,11990,-13.51,20230706,6100,70.00,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230816,160907,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-190,5,-1.86,3824390,382,53.65,10090,10390,9990,11710,8670,10190,10011.49,0.00,0,0,10596,10392,10196,9992,9796,10295,9895,39,1520,500,6720,10,1,7711315,771,-37.45,2.76,12,0.00,-267.00,3627.00,11990,20230706,-16.60,6100,20230314,63.93,11990,-16.60,20230706,6100,63.93,20230314,11990,-16.60,20230706,6100,63.93,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230816,150910,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-190,5,-1.86,3624390,362,50.84,10090,10390,9990,11710,8670,10190,10012.13,0.00,0,0,10596,10392,10196,9992,9796,10295,9895,39,1520,500,6720,10,1,7711315,771,-37.45,2.76,12,0.00,-267.00,3627.00,11990,20230706,-16.60,6100,20230314,63.93,11990,-16.60,20230706,6100,63.93,20230314,11990,-16.60,20230706,6100,63.93,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230816,140908,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-190,5,-1.86,1674390,167,23.46,10090,10390,9990,11710,8670,10190,10026.29,0.00,0,0,10596,10392,10196,9992,9796,10295,9895,39,1520,500,6720,10,1,7711315,771,-37.45,2.76,12,0.00,-267.00,3627.00,11990,20230706,-16.60,6100,20230314,63.93,11990,-16.60,20230706,6100,63.93,20230314,11990,-16.60,20230706,6100,63.93,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230816,130905,57,100.00,KONEX,,,N,N,N,N, ,N,10190,0,3,0.00,674830,67,9.41,10090,10390,9990,11710,8670,10190,10072.09,0.00,0,0,10596,10392,10196,9992,9796,10295,9895,39,1520,500,6720,10,1,7711315,786,-38.16,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230816,120917,57,100.00,KONEX,,,N,N,N,N, ,N,10190,0,3,0.00,674830,67,9.41,10090,10390,9990,11710,8670,10190,10072.09,0.00,0,0,10596,10392,10196,9992,9796,10295,9895,39,1520,500,6720,10,1,7711315,786,-38.16,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230816,110913,57,100.00,KONEX,,,N,N,N,N, ,N,10190,0,3,0.00,674830,67,9.41,10090,10390,9990,11710,8670,10190,10072.09,0.00,0,0,10596,10392,10196,9992,9796,10295,9895,39,1520,500,6720,10,1,7711315,786,-38.16,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230816,100909,57,100.00,KONEX,,,N,N,N,N, ,N,10390,200,2,1.96,111290,11,1.54,10090,10390,10090,11710,8670,10190,10117.27,0.00,0,0,10596,10392,10196,9992,9796,10295,9895,39,1520,500,6720,10,1,7711315,801,-38.91,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.34,6100,20230314,70.33,11990,-13.34,20230706,6100,70.33,20230314,11990,-13.34,20230706,6100,70.33,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230816,090905,57,100.00,KONEX,,,N,N,N,N, ,N,10390,200,2,1.96,111290,11,1.54,10090,10390,10090,11710,8670,10190,10117.27,0.00,0,0,10596,10392,10196,9992,9796,10295,9895,39,1520,500,6720,10,1,7711315,801,-38.91,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.34,6100,20230314,70.33,11990,-13.34,20230706,6100,70.33,20230314,11990,-13.34,20230706,6100,70.33,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230814,160857,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-110,5,-1.07,7167810,712,406.86,10400,10400,10000,11840,8760,10300,10067.15,0.00,0,0,10766,10532,10266,10032,9766,10400,9900,39,1540,500,6790,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230814,150854,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-110,5,-1.07,6159000,613,350.29,10400,10400,10000,11840,8760,10300,10047.31,0.00,0,0,10766,10532,10266,10032,9766,10400,9900,39,1540,500,6790,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230814,140856,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-110,5,-1.07,6159000,613,350.29,10400,10400,10000,11840,8760,10300,10047.31,0.00,0,0,10766,10532,10266,10032,9766,10400,9900,39,1540,500,6790,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230814,130847,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-100,5,-0.97,5148810,512,292.57,10400,10400,10000,11840,8760,10300,10056.27,0.00,0,0,10766,10532,10266,10032,9766,10400,9900,39,1540,500,6790,10,1,7711315,787,-38.20,2.81,12,0.01,-267.00,3627.00,11990,20230706,-14.93,6100,20230314,67.21,11990,-14.93,20230706,6100,67.21,20230314,11990,-14.93,20230706,6100,67.21,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230814,120854,57,100.00,KONEX,,,N,N,N,N, ,N,10170,-130,5,-1.26,3950880,394,225.14,10400,10400,10000,11840,8760,10300,10027.61,0.00,0,0,10766,10532,10266,10032,9766,10400,9900,39,1540,500,6790,10,1,7711315,784,-38.09,2.80,12,0.01,-267.00,3627.00,11990,20230706,-15.18,6100,20230314,66.72,11990,-15.18,20230706,6100,66.72,20230314,11990,-15.18,20230706,6100,66.72,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230814,110848,57,100.00,KONEX,,,N,N,N,N, ,N,10170,-130,5,-1.26,3950880,394,225.14,10400,10400,10000,11840,8760,10300,10027.61,0.00,0,0,10766,10532,10266,10032,9766,10400,9900,39,1540,500,6790,10,1,7711315,784,-38.09,2.80,12,0.01,-267.00,3627.00,11990,20230706,-15.18,6100,20230314,66.72,11990,-15.18,20230706,6100,66.72,20230314,11990,-15.18,20230706,6100,66.72,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230814,100849,57,100.00,KONEX,,,N,N,N,N, ,N,10290,-10,5,-0.10,2588330,258,147.43,10400,10400,10000,11840,8760,10300,10032.29,0.00,0,0,10766,10532,10266,10032,9766,10400,9900,39,1540,500,6790,10,1,7711315,793,-38.54,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.18,6100,20230314,68.69,11990,-14.18,20230706,6100,68.69,20230314,11990,-14.18,20230706,6100,68.69,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230814,090848,57,100.00,KONEX,,,N,N,N,N, ,N,10390,90,2,0.87,1320790,132,75.43,10400,10400,10000,11840,8760,10300,10005.98,0.00,0,0,10766,10532,10266,10032,9766,10400,9900,39,1540,500,6790,10,1,7711315,801,-38.91,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.34,6100,20230314,70.33,11990,-13.34,20230706,6100,70.33,20230314,11990,-13.34,20230706,6100,70.33,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230811,160848,57,100.00,KONEX,,,N,N,N,N, ,N,10300,110,2,1.08,1801530,175,29.26,10450,10500,10000,11710,8670,10190,10294.46,0.00,0,0,10736,10462,10226,9952,9716,10345,9835,39,1520,500,6720,10,1,7711315,794,-38.58,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.10,6100,20230314,68.85,11990,-14.10,20230706,6100,68.85,20230314,11990,-14.10,20230706,6100,68.85,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230811,150844,57,100.00,KONEX,,,N,N,N,N, ,N,10300,110,2,1.08,1523430,148,24.75,10450,10500,10000,11710,8670,10190,10293.45,0.00,0,0,10736,10462,10226,9952,9716,10345,9835,39,1520,500,6720,10,1,7711315,794,-38.58,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.10,6100,20230314,68.85,11990,-14.10,20230706,6100,68.85,20230314,11990,-14.10,20230706,6100,68.85,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230811,140842,57,100.00,KONEX,,,N,N,N,N, ,N,10370,180,2,1.77,812160,79,13.21,10450,10500,10000,11710,8670,10190,10280.51,0.00,0,0,10736,10462,10226,9952,9716,10345,9835,39,1520,500,6720,10,1,7711315,800,-38.84,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.51,6100,20230314,70.00,11990,-13.51,20230706,6100,70.00,20230314,11990,-13.51,20230706,6100,70.00,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230811,130841,57,100.00,KONEX,,,N,N,N,N, ,N,10370,180,2,1.77,812160,79,13.21,10450,10500,10000,11710,8670,10190,10280.51,0.00,0,0,10736,10462,10226,9952,9716,10345,9835,39,1520,500,6720,10,1,7711315,800,-38.84,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.51,6100,20230314,70.00,11990,-13.51,20230706,6100,70.00,20230314,11990,-13.51,20230706,6100,70.00,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230811,120833,57,100.00,KONEX,,,N,N,N,N, ,N,10390,200,2,1.96,450040,43,7.19,10450,10500,10000,11710,8670,10190,10466.05,0.00,0,0,10736,10462,10226,9952,9716,10345,9835,39,1520,500,6720,10,1,7711315,801,-38.91,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.34,6100,20230314,70.33,11990,-13.34,20230706,6100,70.33,20230314,11990,-13.34,20230706,6100,70.33,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230811,110834,57,100.00,KONEX,,,N,N,N,N, ,N,10390,200,2,1.96,450040,43,7.19,10450,10500,10000,11710,8670,10190,10466.05,0.00,0,0,10736,10462,10226,9952,9716,10345,9835,39,1520,500,6720,10,1,7711315,801,-38.91,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.34,6100,20230314,70.33,11990,-13.34,20230706,6100,70.33,20230314,11990,-13.34,20230706,6100,70.33,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230811,100831,57,100.00,KONEX,,,N,N,N,N, ,N,10390,200,2,1.96,450040,43,7.19,10450,10500,10000,11710,8670,10190,10466.05,0.00,0,0,10736,10462,10226,9952,9716,10345,9835,39,1520,500,6720,10,1,7711315,801,-38.91,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.34,6100,20230314,70.33,11990,-13.34,20230706,6100,70.33,20230314,11990,-13.34,20230706,6100,70.33,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230811,090841,57,100.00,KONEX,,,N,N,N,N, ,N,10500,310,2,3.04,439650,42,7.02,10450,10500,10000,11710,8670,10190,10467.86,0.00,0,0,10736,10462,10226,9952,9716,10345,9835,39,1520,500,6720,10,1,7711315,810,-39.33,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.43,6100,20230314,72.13,11990,-12.43,20230706,6100,72.13,20230314,11990,-12.43,20230706,6100,72.13,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230810,160831,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-60,5,-0.59,6009090,598,786.84,10470,10500,9990,11780,8720,10250,10048.65,0.00,0,0,10750,10500,10250,10000,9750,10375,9875,39,1530,500,6760,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230810,150829,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-60,5,-0.59,5907190,588,773.68,10470,10500,9990,11780,8720,10250,10046.24,0.00,0,0,10750,10500,10250,10000,9750,10375,9875,39,1530,500,6760,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230810,140829,57,100.00,KONEX,,,N,N,N,N, ,N,10380,130,2,1.27,4898000,487,640.79,10470,10500,9990,11780,8720,10250,10057.49,0.00,0,0,10750,10500,10250,10000,9750,10375,9875,39,1530,500,6760,10,1,7711315,800,-38.88,2.86,12,0.01,-267.00,3627.00,11990,20230706,-13.43,6100,20230314,70.16,11990,-13.43,20230706,6100,70.16,20230314,11990,-13.43,20230706,6100,70.16,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230810,130822,57,100.00,KONEX,,,N,N,N,N, ,N,10380,130,2,1.27,4898000,487,640.79,10470,10500,9990,11780,8720,10250,10057.49,0.00,0,0,10750,10500,10250,10000,9750,10375,9875,39,1530,500,6760,10,1,7711315,800,-38.88,2.86,12,0.01,-267.00,3627.00,11990,20230706,-13.43,6100,20230314,70.16,11990,-13.43,20230706,6100,70.16,20230314,11990,-13.43,20230706,6100,70.16,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230810,120838,57,100.00,KONEX,,,N,N,N,N, ,N,10400,150,2,1.46,1348110,132,173.68,10470,10500,10000,11780,8720,10250,10212.95,0.00,0,0,10750,10500,10250,10000,9750,10375,9875,39,1530,500,6760,10,1,7711315,802,-38.95,2.87,12,0.00,-267.00,3627.00,11990,20230706,-13.26,6100,20230314,70.49,11990,-13.26,20230706,6100,70.49,20230314,11990,-13.26,20230706,6100,70.49,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230810,110839,57,100.00,KONEX,,,N,N,N,N, ,N,10400,150,2,1.46,1348110,132,173.68,10470,10500,10000,11780,8720,10250,10212.95,0.00,0,0,10750,10500,10250,10000,9750,10375,9875,39,1530,500,6760,10,1,7711315,802,-38.95,2.87,12,0.00,-267.00,3627.00,11990,20230706,-13.26,6100,20230314,70.49,11990,-13.26,20230706,6100,70.49,20230314,11990,-13.26,20230706,6100,70.49,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230810,100833,57,100.00,KONEX,,,N,N,N,N, ,N,10480,230,2,2.24,955540,94,123.68,10470,10500,10000,11780,8720,10250,10165.32,0.00,0,0,10750,10500,10250,10000,9750,10375,9875,39,1530,500,6760,10,1,7711315,808,-39.25,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.59,6100,20230314,71.80,11990,-12.59,20230706,6100,71.80,20230314,11990,-12.59,20230706,6100,71.80,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230810,090843,57,100.00,KONEX,,,N,N,N,N, ,N,10470,220,2,2.15,10470,1,1.32,10470,10470,10470,11780,8720,10250,10470.00,0.00,0,0,10750,10500,10250,10000,9750,10375,9875,39,1530,500,6760,10,1,7711315,807,-39.21,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.68,6100,20230314,71.64,11990,-12.68,20230706,6100,71.64,20230314,11990,-12.68,20230706,6100,71.64,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230809,160832,57,100.00,KONEX,,,N,N,N,N, ,N,10250,-30,5,-0.29,768840,76,5.88,10500,10500,10000,11820,8740,10280,10116.32,0.00,0,0,10826,10552,10226,9952,9626,10390,9790,39,1540,500,6780,10,1,7711315,790,-38.39,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.51,6100,20230314,68.03,11990,-14.51,20230706,6100,68.03,20230314,11990,-14.51,20230706,6100,68.03,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230809,150821,57,100.00,KONEX,,,N,N,N,N, ,N,10250,-30,5,-0.29,748340,74,5.73,10500,10500,10000,11820,8740,10280,10112.70,0.00,0,0,10826,10552,10226,9952,9626,10390,9790,39,1540,500,6780,10,1,7711315,790,-38.39,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.51,6100,20230314,68.03,11990,-14.51,20230706,6100,68.03,20230314,11990,-14.51,20230706,6100,68.03,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230809,140818,57,100.00,KONEX,,,N,N,N,N, ,N,10250,-30,5,-0.29,676700,67,5.19,10500,10500,10000,11820,8740,10280,10100.00,0.00,0,0,10826,10552,10226,9952,9626,10390,9790,39,1540,500,6780,10,1,7711315,790,-38.39,2.83,12,0.00,-267.00,3627.00,11990,20230706,-14.51,6100,20230314,68.03,11990,-14.51,20230706,6100,68.03,20230314,11990,-14.51,20230706,6100,68.03,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230809,130839,57,100.00,KONEX,,,N,N,N,N, ,N,10470,190,2,1.85,615200,61,4.72,10500,10500,10000,11820,8740,10280,10085.25,0.00,0,0,10826,10552,10226,9952,9626,10390,9790,39,1540,500,6780,10,1,7711315,807,-39.21,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.68,6100,20230314,71.64,11990,-12.68,20230706,6100,71.64,20230314,11990,-12.68,20230706,6100,71.64,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230809,120835,57,100.00,KONEX,,,N,N,N,N, ,N,10470,190,2,1.85,615200,61,4.72,10500,10500,10000,11820,8740,10280,10085.25,0.00,0,0,10826,10552,10226,9952,9626,10390,9790,39,1540,500,6780,10,1,7711315,807,-39.21,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.68,6100,20230314,71.64,11990,-12.68,20230706,6100,71.64,20230314,11990,-12.68,20230706,6100,71.64,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230809,110830,57,100.00,KONEX,,,N,N,N,N, ,N,10470,190,2,1.85,615200,61,4.72,10500,10500,10000,11820,8740,10280,10085.25,0.00,0,0,10826,10552,10226,9952,9626,10390,9790,39,1540,500,6780,10,1,7711315,807,-39.21,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.68,6100,20230314,71.64,11990,-12.68,20230706,6100,71.64,20230314,11990,-12.68,20230706,6100,71.64,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230809,100819,57,100.00,KONEX,,,N,N,N,N, ,N,10470,190,2,1.85,615200,61,4.72,10500,10500,10000,11820,8740,10280,10085.25,0.00,0,0,10826,10552,10226,9952,9626,10390,9790,39,1540,500,6780,10,1,7711315,807,-39.21,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.68,6100,20230314,71.64,11990,-12.68,20230706,6100,71.64,20230314,11990,-12.68,20230706,6100,71.64,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230809,090823,57,100.00,KONEX,,,N,N,N,N, ,N,10500,220,2,2.14,10500,1,0.08,10500,10500,10500,11820,8740,10280,10500.00,0.00,0,0,10826,10552,10226,9952,9626,10390,9790,39,1540,500,6780,10,1,7711315,810,-39.33,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.43,6100,20230314,72.13,11990,-12.43,20230706,6100,72.13,20230314,11990,-12.43,20230706,6100,72.13,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230808,160839,57,100.00,KONEX,,,N,N,N,N, ,N,10280,-10,5,-0.10,12904210,1292,134.72,10490,10500,9900,11830,8750,10290,9987.78,0.00,0,0,10683,10486,10193,9996,9703,10585,10095,39,1540,500,6790,10,1,7711315,793,-38.50,2.83,12,0.02,-267.00,3627.00,11990,20230706,-14.26,6100,20230314,68.52,11990,-14.26,20230706,6100,68.52,20230314,11990,-14.26,20230706,6100,68.52,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230808,150829,57,100.00,KONEX,,,N,N,N,N, ,N,10280,-10,5,-0.10,12904210,1292,134.72,10490,10500,9900,11830,8750,10290,9987.78,0.00,0,0,10683,10486,10193,9996,9703,10585,10095,39,1540,500,6790,10,1,7711315,793,-38.50,2.83,12,0.02,-267.00,3627.00,11990,20230706,-14.26,6100,20230314,68.52,11990,-14.26,20230706,6100,68.52,20230314,11990,-14.26,20230706,6100,68.52,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230808,140825,57,100.00,KONEX,,,N,N,N,N, ,N,10290,0,3,0.00,12801410,1282,133.68,10490,10500,9900,11830,8750,10290,9985.50,0.00,0,0,10683,10486,10193,9996,9703,10585,10095,39,1540,500,6790,10,1,7711315,793,-38.54,2.84,12,0.02,-267.00,3627.00,11990,20230706,-14.18,6100,20230314,68.69,11990,-14.18,20230706,6100,68.69,20230314,11990,-14.18,20230706,6100,68.69,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230808,130816,57,100.00,KONEX,,,N,N,N,N, ,N,9990,-300,5,-2.92,9267920,931,97.08,10490,10500,9900,11830,8750,10290,9954.80,0.00,0,0,10683,10486,10193,9996,9703,10585,10095,39,1540,500,6790,10,1,7711315,770,-37.42,2.75,12,0.01,-267.00,3627.00,11990,20230706,-16.68,6100,20230314,63.77,11990,-16.68,20230706,6100,63.77,20230314,11990,-16.68,20230706,6100,63.77,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230808,120823,57,100.00,KONEX,,,N,N,N,N, ,N,9990,-300,5,-2.92,8268920,831,86.65,10490,10500,9900,11830,8750,10290,9950.57,0.00,0,0,10683,10486,10193,9996,9703,10585,10095,39,1540,500,6790,10,1,7711315,770,-37.42,2.75,12,0.01,-267.00,3627.00,11990,20230706,-16.68,6100,20230314,63.77,11990,-16.68,20230706,6100,63.77,20230314,11990,-16.68,20230706,6100,63.77,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230808,110812,57,100.00,KONEX,,,N,N,N,N, ,N,9990,-300,5,-2.92,5949260,597,62.25,10490,10500,9900,11830,8750,10290,9965.26,0.00,0,0,10683,10486,10193,9996,9703,10585,10095,39,1540,500,6790,10,1,7711315,770,-37.42,2.75,12,0.01,-267.00,3627.00,11990,20230706,-16.68,6100,20230314,63.77,11990,-16.68,20230706,6100,63.77,20230314,11990,-16.68,20230706,6100,63.77,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230808,100824,57,100.00,KONEX,,,N,N,N,N, ,N,9980,-310,5,-3.01,1589670,158,16.48,10490,10500,9980,11830,8750,10290,10061.20,0.00,0,0,10683,10486,10193,9996,9703,10585,10095,39,1540,500,6790,10,1,7711315,770,-37.38,2.75,12,0.00,-267.00,3627.00,11990,20230706,-16.76,6100,20230314,63.61,11990,-16.76,20230706,6100,63.61,20230314,11990,-16.76,20230706,6100,63.61,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230808,090829,57,100.00,KONEX,,,N,N,N,N, ,N,10500,210,2,2.04,414470,41,4.28,10490,10500,10000,11830,8750,10290,10109.02,0.00,0,0,10683,10486,10193,9996,9703,10585,10095,39,1540,500,6790,10,1,7711315,810,-39.33,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.43,6100,20230314,72.13,11990,-12.43,20230706,6100,72.13,20230314,11990,-12.43,20230706,6100,72.13,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230807,160820,57,100.00,KONEX,,,N,N,N,N, ,N,10290,-110,5,-1.06,9588120,959,144.21,10000,10390,9900,11960,8840,10400,9998.04,0.00,0,0,10733,10566,10333,10166,9933,10450,10050,39,1560,500,6860,10,1,7711315,793,-38.54,2.84,12,0.01,-267.00,3627.00,11990,20230706,-14.18,6100,20230314,68.69,11990,-14.18,20230706,6100,68.69,20230314,11990,-14.18,20230706,6100,68.69,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230807,150821,57,100.00,KONEX,,,N,N,N,N, ,N,10290,-110,5,-1.06,9588120,959,144.21,10000,10390,9900,11960,8840,10400,9998.04,0.00,0,0,10733,10566,10333,10166,9933,10450,10050,39,1560,500,6860,10,1,7711315,793,-38.54,2.84,12,0.01,-267.00,3627.00,11990,20230706,-14.18,6100,20230314,68.69,11990,-14.18,20230706,6100,68.69,20230314,11990,-14.18,20230706,6100,68.69,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230807,140824,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-400,5,-3.85,7729930,772,116.09,10000,10390,10000,11960,8840,10400,10012.86,0.00,0,0,10733,10566,10333,10166,9933,10450,10050,39,1560,500,6860,10,1,7711315,771,-37.45,2.76,12,0.01,-267.00,3627.00,11990,20230706,-16.60,6100,20230314,63.93,11990,-16.60,20230706,6100,63.93,20230314,11990,-16.60,20230706,6100,63.93,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230807,130816,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-400,5,-3.85,4429930,442,66.47,10000,10390,10000,11960,8840,10400,10022.47,0.00,0,0,10733,10566,10333,10166,9933,10450,10050,39,1560,500,6860,10,1,7711315,771,-37.45,2.76,12,0.01,-267.00,3627.00,11990,20230706,-16.60,6100,20230314,63.93,11990,-16.60,20230706,6100,63.93,20230314,11990,-16.60,20230706,6100,63.93,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230807,120815,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-100,5,-0.96,3379930,337,50.68,10000,10390,10000,11960,8840,10400,10029.47,0.00,0,0,10733,10566,10333,10166,9933,10450,10050,39,1560,500,6860,10,1,7711315,794,-38.58,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.10,6100,20230314,68.85,11990,-14.10,20230706,6100,68.85,20230314,11990,-14.10,20230706,6100,68.85,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230807,110808,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-100,5,-0.96,3276930,327,49.17,10000,10390,10000,11960,8840,10400,10021.19,0.00,0,0,10733,10566,10333,10166,9933,10450,10050,39,1560,500,6860,10,1,7711315,794,-38.58,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.10,6100,20230314,68.85,11990,-14.10,20230706,6100,68.85,20230314,11990,-14.10,20230706,6100,68.85,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230807,100819,57,100.00,KONEX,,,N,N,N,N, ,N,10390,-10,5,-0.10,1060390,106,15.94,10000,10390,10000,11960,8840,10400,10003.68,0.00,0,0,10733,10566,10333,10166,9933,10450,10050,39,1560,500,6860,10,1,7711315,801,-38.91,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.34,6100,20230314,70.33,11990,-13.34,20230706,6100,70.33,20230314,11990,-13.34,20230706,6100,70.33,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230807,090816,57,100.00,KONEX,,,N,N,N,N, ,N,10390,-10,5,-0.10,1060390,106,15.94,10000,10390,10000,11960,8840,10400,10003.68,0.00,0,0,10733,10566,10333,10166,9933,10450,10050,39,1560,500,6860,10,1,7711315,801,-38.91,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.34,6100,20230314,70.33,11990,-13.34,20230706,6100,70.33,20230314,11990,-13.34,20230706,6100,70.33,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230804,160810,57,100.00,KONEX,,,N,N,N,N, ,N,10400,210,2,2.06,6909260,665,4750.00,10500,10500,10100,11710,8670,10190,10389.86,0.00,0,0,10796,10492,10176,9872,9556,10335,9715,39,1520,500,6720,10,1,7711315,802,-38.95,2.87,12,0.01,-267.00,3627.00,11990,20230706,-13.26,6100,20230314,70.49,11990,-13.26,20230706,6100,70.49,20230314,11990,-13.26,20230706,6100,70.49,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230804,150810,57,100.00,KONEX,,,N,N,N,N, ,N,10400,210,2,2.06,6389260,615,4392.86,10500,10500,10100,11710,8670,10190,10389.04,0.00,0,0,10796,10492,10176,9872,9556,10335,9715,39,1520,500,6720,10,1,7711315,802,-38.95,2.87,12,0.01,-267.00,3627.00,11990,20230706,-13.26,6100,20230314,70.49,11990,-13.26,20230706,6100,70.49,20230314,11990,-13.26,20230706,6100,70.49,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230804,140823,57,100.00,KONEX,,,N,N,N,N, ,N,10400,210,2,2.06,2333460,225,1607.14,10500,10500,10100,11710,8670,10190,10370.93,0.00,0,0,10796,10492,10176,9872,9556,10335,9715,39,1520,500,6720,10,1,7711315,802,-38.95,2.87,12,0.00,-267.00,3627.00,11990,20230706,-13.26,6100,20230314,70.49,11990,-13.26,20230706,6100,70.49,20230314,11990,-13.26,20230706,6100,70.49,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230804,130808,57,100.00,KONEX,,,N,N,N,N, ,N,10400,210,2,2.06,2220060,214,1528.57,10500,10500,10100,11710,8670,10190,10374.11,0.00,0,0,10796,10492,10176,9872,9556,10335,9715,39,1520,500,6720,10,1,7711315,802,-38.95,2.87,12,0.00,-267.00,3627.00,11990,20230706,-13.26,6100,20230314,70.49,11990,-13.26,20230706,6100,70.49,20230314,11990,-13.26,20230706,6100,70.49,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230804,120805,57,100.00,KONEX,,,N,N,N,N, ,N,10400,210,2,2.06,2220060,214,1528.57,10500,10500,10100,11710,8670,10190,10374.11,0.00,0,0,10796,10492,10176,9872,9556,10335,9715,39,1520,500,6720,10,1,7711315,802,-38.95,2.87,12,0.00,-267.00,3627.00,11990,20230706,-13.26,6100,20230314,70.49,11990,-13.26,20230706,6100,70.49,20230314,11990,-13.26,20230706,6100,70.49,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230804,110815,57,100.00,KONEX,,,N,N,N,N, ,N,10390,200,2,1.96,1773960,171,1221.43,10500,10500,10100,11710,8670,10190,10374.04,0.00,0,0,10796,10492,10176,9872,9556,10335,9715,39,1520,500,6720,10,1,7711315,801,-38.91,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.34,6100,20230314,70.33,11990,-13.34,20230706,6100,70.33,20230314,11990,-13.34,20230706,6100,70.33,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230804,100801,57,100.00,KONEX,,,N,N,N,N, ,N,10390,200,2,1.96,1276840,123,878.57,10500,10500,10100,11710,8670,10190,10380.81,0.00,0,0,10796,10492,10176,9872,9556,10335,9715,39,1520,500,6720,10,1,7711315,801,-38.91,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.34,6100,20230314,70.33,11990,-13.34,20230706,6100,70.33,20230314,11990,-13.34,20230706,6100,70.33,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230804,090801,57,100.00,KONEX,,,N,N,N,N, ,N,10500,310,2,3.04,10500,1,7.14,10500,10500,10500,11710,8670,10190,10500.00,0.00,0,0,10796,10492,10176,9872,9556,10335,9715,39,1520,500,6720,10,1,7711315,810,-39.33,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.43,6100,20230314,72.13,11990,-12.43,20230706,6100,72.13,20230314,11990,-12.43,20230706,6100,72.13,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230803,160803,57,100.00,KONEX,,,N,N,N,N, ,N,10190,190,2,1.90,143730,14,1.48,10480,10480,9860,11500,8500,10000,10266.43,0.00,0,0,10533,10266,10133,9866,9733,10200,9800,39,1500,500,6600,10,1,7711315,786,-38.16,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230803,150810,57,100.00,KONEX,,,N,N,N,N, ,N,10180,180,2,1.80,113160,11,1.16,10480,10480,9860,11500,8500,10000,10287.27,0.00,0,0,10533,10266,10133,9866,9733,10200,9800,39,1500,500,6600,10,1,7711315,785,-38.13,2.81,12,0.00,-267.00,3627.00,11990,20230706,-15.10,6100,20230314,66.89,11990,-15.10,20230706,6100,66.89,20230314,11990,-15.10,20230706,6100,66.89,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230803,140801,57,100.00,KONEX,,,N,N,N,N, ,N,10290,290,2,2.90,93120,9,0.95,10480,10480,10290,11500,8500,10000,10346.67,0.00,0,0,10533,10266,10133,9866,9733,10200,9800,39,1500,500,6600,10,1,7711315,793,-38.54,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.18,6100,20230314,68.69,11990,-14.18,20230706,6100,68.69,20230314,11990,-14.18,20230706,6100,68.69,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230803,130805,57,100.00,KONEX,,,N,N,N,N, ,N,10290,290,2,2.90,93120,9,0.95,10480,10480,10290,11500,8500,10000,10346.67,0.00,0,0,10533,10266,10133,9866,9733,10200,9800,39,1500,500,6600,10,1,7711315,793,-38.54,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.18,6100,20230314,68.69,11990,-14.18,20230706,6100,68.69,20230314,11990,-14.18,20230706,6100,68.69,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230803,120808,57,100.00,KONEX,,,N,N,N,N, ,N,10290,290,2,2.90,93120,9,0.95,10480,10480,10290,11500,8500,10000,10346.67,0.00,0,0,10533,10266,10133,9866,9733,10200,9800,39,1500,500,6600,10,1,7711315,793,-38.54,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.18,6100,20230314,68.69,11990,-14.18,20230706,6100,68.69,20230314,11990,-14.18,20230706,6100,68.69,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230803,110758,57,100.00,KONEX,,,N,N,N,N, ,N,10450,450,2,4.50,31380,3,0.32,10480,10480,10450,11500,8500,10000,10460.00,0.00,0,0,10533,10266,10133,9866,9733,10200,9800,39,1500,500,6600,10,1,7711315,806,-39.14,2.88,12,0.00,-267.00,3627.00,11990,20230706,-12.84,6100,20230314,71.31,11990,-12.84,20230706,6100,71.31,20230314,11990,-12.84,20230706,6100,71.31,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230803,100756,57,100.00,KONEX,,,N,N,N,N, ,N,10480,480,2,4.80,10480,1,0.11,10480,10480,10480,11500,8500,10000,10480.00,0.00,0,0,10533,10266,10133,9866,9733,10200,9800,39,1500,500,6600,10,1,7711315,808,-39.25,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.59,6100,20230314,71.80,11990,-12.59,20230706,6100,71.80,20230314,11990,-12.59,20230706,6100,71.80,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230803,090758,57,100.00,KONEX,,,N,N,N,N, ,N,10480,480,2,4.80,10480,1,0.11,10480,10480,10480,11500,8500,10000,10480.00,0.00,0,0,10533,10266,10133,9866,9733,10200,9800,39,1500,500,6600,10,1,7711315,808,-39.25,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.59,6100,20230314,71.80,11990,-12.59,20230706,6100,71.80,20230314,11990,-12.59,20230706,6100,71.80,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230802,160803,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-270,5,-2.63,9550470,948,11.10,10000,10400,10000,11810,8730,10270,10074.34,0.00,0,0,11356,10812,10006,9462,8656,10410,9060,39,1540,500,6770,10,1,7711315,771,-37.45,2.76,12,0.01,-267.00,3627.00,11990,20230706,-16.60,6100,20230314,63.93,11990,-16.60,20230706,6100,63.93,20230314,11990,-16.60,20230706,6100,63.93,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230802,150812,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-270,5,-2.63,9550470,948,11.10,10000,10400,10000,11810,8730,10270,10074.34,0.00,0,0,11356,10812,10006,9462,8656,10410,9060,39,1540,500,6770,10,1,7711315,771,-37.45,2.76,12,0.01,-267.00,3627.00,11990,20230706,-16.60,6100,20230314,63.93,11990,-16.60,20230706,6100,63.93,20230314,11990,-16.60,20230706,6100,63.93,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230802,140804,57,100.00,KONEX,,,N,N,N,N, ,N,10190,-80,5,-0.78,3982770,397,4.65,10000,10400,10000,11810,8730,10270,10032.17,0.00,0,0,11356,10812,10006,9462,8656,10410,9060,39,1540,500,6770,10,1,7711315,786,-38.16,2.81,12,0.01,-267.00,3627.00,11990,20230706,-15.01,6100,20230314,67.05,11990,-15.01,20230706,6100,67.05,20230314,11990,-15.01,20230706,6100,67.05,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230802,130759,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-70,5,-0.68,3972580,396,4.64,10000,10400,10000,11810,8730,10270,10031.77,0.00,0,0,11356,10812,10006,9462,8656,10410,9060,39,1540,500,6770,10,1,7711315,787,-38.20,2.81,12,0.01,-267.00,3627.00,11990,20230706,-14.93,6100,20230314,67.21,11990,-14.93,20230706,6100,67.21,20230314,11990,-14.93,20230706,6100,67.21,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230802,120753,57,100.00,KONEX,,,N,N,N,N, ,N,10290,20,2,0.19,3767060,376,4.40,10000,10400,10000,11810,8730,10270,10018.78,0.00,0,0,11356,10812,10006,9462,8656,10410,9060,39,1540,500,6770,10,1,7711315,793,-38.54,2.84,12,0.00,-267.00,3627.00,11990,20230706,-14.18,6100,20230314,68.69,11990,-14.18,20230706,6100,68.69,20230314,11990,-14.18,20230706,6100,68.69,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230802,110755,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-270,5,-2.63,2766480,276,3.23,10000,10400,10000,11810,8730,10270,10023.48,0.00,0,0,11356,10812,10006,9462,8656,10410,9060,39,1540,500,6770,10,1,7711315,771,-37.45,2.76,12,0.00,-267.00,3627.00,11990,20230706,-16.60,6100,20230314,63.93,11990,-16.60,20230706,6100,63.93,20230314,11990,-16.60,20230706,6100,63.93,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230802,100757,57,100.00,KONEX,,,N,N,N,N, ,N,10380,110,2,1.07,1130780,113,1.32,10000,10400,10000,11810,8730,10270,10006.90,0.00,0,0,11356,10812,10006,9462,8656,10410,9060,39,1540,500,6770,10,1,7711315,800,-38.88,2.86,12,0.00,-267.00,3627.00,11990,20230706,-13.43,6100,20230314,70.16,11990,-13.43,20230706,6100,70.16,20230314,11990,-13.43,20230706,6100,70.16,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230802,090756,57,100.00,KONEX,,,N,N,N,N, ,N,10400,130,2,1.27,210400,21,0.25,10000,10400,10000,11810,8730,10270,10019.05,0.00,0,0,11356,10812,10006,9462,8656,10410,9060,39,1540,500,6770,10,1,7711315,802,-38.95,2.87,12,0.00,-267.00,3627.00,11990,20230706,-13.26,6100,20230314,70.49,11990,-13.26,20230706,6100,70.49,20230314,11990,-13.26,20230706,6100,70.49,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230801,160756,57,100.00,KONEX,,,N,N,N,N, ,N,10270,-230,5,-2.19,82520110,8537,10285.54,10500,10550,9200,12070,8930,10500,9666.17,0.00,0,0,11100,10800,10600,10300,10100,10700,10200,39,1570,500,6930,10,1,7711315,792,-38.46,2.83,12,0.11,-267.00,3627.00,11990,20230706,-14.35,6100,20230314,68.36,11990,-14.35,20230706,6100,68.36,20230314,11990,-14.35,20230706,6100,68.36,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230801,150752,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-200,5,-1.90,81366150,8421,10145.78,10500,10550,9200,12070,8930,10500,9662.29,0.00,0,0,11100,10800,10600,10300,10100,10700,10200,39,1570,500,6930,10,1,7711315,794,-38.58,2.84,12,0.11,-267.00,3627.00,11990,20230706,-14.10,6100,20230314,68.85,11990,-14.10,20230706,6100,68.85,20230314,11990,-14.10,20230706,6100,68.85,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230801,140808,57,100.00,KONEX,,,N,N,N,N, ,N,10470,-30,5,-0.29,81129950,8397,10116.87,10500,10550,9200,12070,8930,10500,9661.78,0.00,0,0,11100,10800,10600,10300,10100,10700,10200,39,1570,500,6930,10,1,7711315,807,-39.21,2.89,12,0.11,-267.00,3627.00,11990,20230706,-12.68,6100,20230314,71.64,11990,-12.68,20230706,6100,71.64,20230314,11990,-12.68,20230706,6100,71.64,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230801,130750,57,100.00,KONEX,,,N,N,N,N, ,N,10490,-10,5,-0.10,3053400,294,354.22,10500,10550,10100,12070,8930,10500,10385.71,0.00,0,0,11100,10800,10600,10300,10100,10700,10200,39,1570,500,6930,10,1,7711315,809,-39.29,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.51,6100,20230314,71.97,11990,-12.51,20230706,6100,71.97,20230314,11990,-12.51,20230706,6100,71.97,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230801,120750,57,100.00,KONEX,,,N,N,N,N, ,N,10490,-10,5,-0.10,3053400,294,354.22,10500,10550,10100,12070,8930,10500,10385.71,0.00,0,0,11100,10800,10600,10300,10100,10700,10200,39,1570,500,6930,10,1,7711315,809,-39.29,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.51,6100,20230314,71.97,11990,-12.51,20230706,6100,71.97,20230314,11990,-12.51,20230706,6100,71.97,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230801,110747,57,100.00,KONEX,,,N,N,N,N, ,N,10490,-10,5,-0.10,3053400,294,354.22,10500,10550,10100,12070,8930,10500,10385.71,0.00,0,0,11100,10800,10600,10300,10100,10700,10200,39,1570,500,6930,10,1,7711315,809,-39.29,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.51,6100,20230314,71.97,11990,-12.51,20230706,6100,71.97,20230314,11990,-12.51,20230706,6100,71.97,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230801,100751,57,100.00,KONEX,,,N,N,N,N, ,N,10550,50,2,0.48,2948500,284,342.17,10500,10550,10100,12070,8930,10500,10382.04,0.00,0,0,11100,10800,10600,10300,10100,10700,10200,39,1570,500,6930,10,1,7711315,814,-39.51,2.91,12,0.00,-267.00,3627.00,11990,20230706,-12.01,6100,20230314,72.95,11990,-12.01,20230706,6100,72.95,20230314,11990,-12.01,20230706,6100,72.95,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20230801,090745,57,100.00,KONEX,,,N,N,N,N, ,N,10500,0,3,0.00,10500,1,1.20,10500,10500,10500,12070,8930,10500,10500.00,0.00,0,0,11100,10800,10600,10300,10100,10700,10200,39,1570,500,6930,10,1,7711315,810,-39.33,2.89,12,0.00,-267.00,3627.00,11990,20230706,-12.43,6100,20230314,72.13,11990,-12.43,20230706,6100,72.13,20230314,11990,-12.43,20230706,6100,72.13,20230314,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N