KissMeData/224810/price/prices-20230901.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
20230927,160947,57,100.00,KONEX,,,N,N,N,N, ,N,3495,-210,5,-5.67,0,0,0.00,0,0,0,4260,3150,3705,0.00,0.00,0,0,4001,3852,3556,3407,3111,3927,3482,21,555,500,2220,5,1,4200000,147,-1.52,0.79,12,0.00,-2299.00,4439.00,4995,20220930,-30.03,2780,20230328,25.72,4820,-27.49,20230331,2780,25.72,20230328,5030,-30.52,20220927,2780,25.72,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230927,150958,57,100.00,KONEX,,,N,N,N,N, ,N,3705,0,3,0.00,0,0,0.00,0,0,0,4260,3150,3705,0.00,0.00,0,0,4001,3852,3556,3407,3111,3927,3482,21,555,500,2220,5,1,4200000,156,-1.61,0.83,12,0.00,-2299.00,4439.00,4995,20220930,-25.83,2780,20230328,33.27,4820,-23.13,20230331,2780,33.27,20230328,5030,-26.34,20220927,2780,33.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230927,140958,57,100.00,KONEX,,,N,N,N,N, ,N,3705,0,3,0.00,0,0,0.00,0,0,0,4260,3150,3705,0.00,0.00,0,0,4001,3852,3556,3407,3111,3927,3482,21,555,500,2220,5,1,4200000,156,-1.61,0.83,12,0.00,-2299.00,4439.00,4995,20220930,-25.83,2780,20230328,33.27,4820,-23.13,20230331,2780,33.27,20230328,5030,-26.34,20220927,2780,33.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230927,130943,57,100.00,KONEX,,,N,N,N,N, ,N,3705,0,3,0.00,0,0,0.00,0,0,0,4260,3150,3705,0.00,0.00,0,0,4001,3852,3556,3407,3111,3927,3482,21,555,500,2220,5,1,4200000,156,-1.61,0.83,12,0.00,-2299.00,4439.00,4995,20220930,-25.83,2780,20230328,33.27,4820,-23.13,20230331,2780,33.27,20230328,5030,-26.34,20220927,2780,33.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230927,120944,57,100.00,KONEX,,,N,N,N,N, ,N,3705,0,3,0.00,0,0,0.00,0,0,0,4260,3150,3705,0.00,0.00,0,0,4001,3852,3556,3407,3111,3927,3482,21,555,500,2220,5,1,4200000,156,-1.61,0.83,12,0.00,-2299.00,4439.00,4995,20220930,-25.83,2780,20230328,33.27,4820,-23.13,20230331,2780,33.27,20230328,5030,-26.34,20220927,2780,33.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230927,110953,57,100.00,KONEX,,,N,N,N,N, ,N,3705,0,3,0.00,0,0,0.00,0,0,0,4260,3150,3705,0.00,0.00,0,0,4001,3852,3556,3407,3111,3927,3482,21,555,500,2220,5,1,4200000,156,-1.61,0.83,12,0.00,-2299.00,4439.00,4995,20220930,-25.83,2780,20230328,33.27,4820,-23.13,20230331,2780,33.27,20230328,5030,-26.34,20220927,2780,33.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230927,100945,57,100.00,KONEX,,,N,N,N,N, ,N,3705,0,3,0.00,0,0,0.00,0,0,0,4260,3150,3705,0.00,0.00,0,0,4001,3852,3556,3407,3111,3927,3482,21,555,500,2220,5,1,4200000,156,-1.61,0.83,12,0.00,-2299.00,4439.00,4995,20220930,-25.83,2780,20230328,33.27,4820,-23.13,20230331,2780,33.27,20230328,5030,-26.34,20220927,2780,33.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230927,091004,57,100.00,KONEX,,,N,N,N,N, ,N,3705,0,3,0.00,0,0,0.00,0,0,0,4260,3150,3705,0.00,0.00,0,0,4001,3852,3556,3407,3111,3927,3482,21,555,500,2220,5,1,4200000,156,-1.61,0.83,12,0.00,-2299.00,4439.00,4995,20220930,-25.83,2780,20230328,33.27,4820,-23.13,20230331,2780,33.27,20230328,5030,-26.34,20220927,2780,33.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230926,160945,57,100.00,KONEX,,,N,N,N,N, ,N,3705,-130,5,-3.39,6921875,2021,40420.00,3275,3705,3260,4410,3260,3835,3424.98,0.00,0,0,3835,3835,3835,3835,3835,3835,3835,21,575,500,2300,5,1,4200000,156,-1.61,0.83,12,0.05,-2299.00,4439.00,5030,20220927,-26.34,2780,20230328,33.27,4820,-23.13,20230331,2780,33.27,20230328,5030,-26.34,20220927,2780,33.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230926,150943,57,100.00,KONEX,,,N,N,N,N, ,N,3705,-130,5,-3.39,6921875,2021,40420.00,3275,3705,3260,4410,3260,3835,3424.98,0.00,0,0,3835,3835,3835,3835,3835,3835,3835,21,575,500,2300,5,1,4200000,156,-1.61,0.83,12,0.05,-2299.00,4439.00,5030,20220927,-26.34,2780,20230328,33.27,4820,-23.13,20230331,2780,33.27,20230328,5030,-26.34,20220927,2780,33.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230926,140939,57,100.00,KONEX,,,N,N,N,N, ,N,3705,-130,5,-3.39,6921875,2021,40420.00,3275,3705,3260,4410,3260,3835,3424.98,0.00,0,0,3835,3835,3835,3835,3835,3835,3835,21,575,500,2300,5,1,4200000,156,-1.61,0.83,12,0.05,-2299.00,4439.00,5030,20220927,-26.34,2780,20230328,33.27,4820,-23.13,20230331,2780,33.27,20230328,5030,-26.34,20220927,2780,33.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230926,130941,57,100.00,KONEX,,,N,N,N,N, ,N,3260,-575,4,-14.99,1017610,311,6220.00,3275,3275,3260,4410,3260,3835,3272.06,0.00,0,0,3835,3835,3835,3835,3835,3835,3835,21,575,500,2300,5,1,4200000,137,-1.42,0.73,12,0.01,-2299.00,4439.00,5030,20220927,-35.19,2780,20230328,17.27,4820,-32.37,20230331,2780,17.27,20230328,5030,-35.19,20220927,2780,17.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230926,120948,57,100.00,KONEX,,,N,N,N,N, ,N,3260,-575,4,-14.99,1017610,311,6220.00,3275,3275,3260,4410,3260,3835,3272.06,0.00,0,0,3835,3835,3835,3835,3835,3835,3835,21,575,500,2300,5,1,4200000,137,-1.42,0.73,12,0.01,-2299.00,4439.00,5030,20220927,-35.19,2780,20230328,17.27,4820,-32.37,20230331,2780,17.27,20230328,5030,-35.19,20220927,2780,17.27,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230926,110943,57,100.00,KONEX,,,N,N,N,N, ,N,3835,0,3,0.00,0,0,0.00,0,0,0,4410,3260,3835,0.00,0.00,0,0,3835,3835,3835,3835,3835,3835,3835,21,575,500,2300,5,1,4200000,161,-1.67,0.86,12,0.00,-2299.00,4439.00,5030,20220927,-23.76,2780,20230328,37.95,4820,-20.44,20230331,2780,37.95,20230328,5030,-23.76,20220927,2780,37.95,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230926,100943,57,100.00,KONEX,,,N,N,N,N, ,N,3835,0,3,0.00,0,0,0.00,0,0,0,4410,3260,3835,0.00,0.00,0,0,3835,3835,3835,3835,3835,3835,3835,21,575,500,2300,5,1,4200000,161,-1.67,0.86,12,0.00,-2299.00,4439.00,5030,20220927,-23.76,2780,20230328,37.95,4820,-20.44,20230331,2780,37.95,20230328,5030,-23.76,20220927,2780,37.95,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230926,090945,57,100.00,KONEX,,,N,N,N,N, ,N,3835,0,3,0.00,0,0,0.00,0,0,0,4410,3260,3835,0.00,0.00,0,0,3835,3835,3835,3835,3835,3835,3835,21,575,500,2300,5,1,4200000,161,-1.67,0.86,12,0.00,-2299.00,4439.00,5030,20220927,-23.76,2780,20230328,37.95,4820,-20.44,20230331,2780,37.95,20230328,5030,-23.76,20220927,2780,37.95,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230925,160944,57,100.00,KONEX,,,N,N,N,N, ,N,3835,490,2,14.65,19175,5,0.00,3835,3835,3835,3845,2845,3345,3835.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,161,-1.67,0.86,12,0.00,-2299.00,4439.00,5030,20220927,-23.76,2780,20230328,37.95,4820,-20.44,20230331,2780,37.95,20230328,5030,-23.76,20220927,2780,37.95,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230925,150947,57,100.00,KONEX,,,N,N,N,N, ,N,3835,490,2,14.65,19175,5,0.00,3835,3835,3835,3845,2845,3345,3835.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,161,-1.67,0.86,12,0.00,-2299.00,4439.00,5030,20220927,-23.76,2780,20230328,37.95,4820,-20.44,20230331,2780,37.95,20230328,5030,-23.76,20220927,2780,37.95,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230925,140930,57,100.00,KONEX,,,N,N,N,N, ,N,3835,490,2,14.65,19175,5,0.00,3835,3835,3835,3845,2845,3345,3835.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,161,-1.67,0.86,12,0.00,-2299.00,4439.00,5030,20220927,-23.76,2780,20230328,37.95,4820,-20.44,20230331,2780,37.95,20230328,5030,-23.76,20220927,2780,37.95,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230925,130937,57,100.00,KONEX,,,N,N,N,N, ,N,3835,490,2,14.65,19175,5,0.00,3835,3835,3835,3845,2845,3345,3835.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,161,-1.67,0.86,12,0.00,-2299.00,4439.00,5030,20220927,-23.76,2780,20230328,37.95,4820,-20.44,20230331,2780,37.95,20230328,5030,-23.76,20220927,2780,37.95,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230925,120941,57,100.00,KONEX,,,N,N,N,N, ,N,3835,490,2,14.65,19175,5,0.00,3835,3835,3835,3845,2845,3345,3835.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,161,-1.67,0.86,12,0.00,-2299.00,4439.00,5030,20220927,-23.76,2780,20230328,37.95,4820,-20.44,20230331,2780,37.95,20230328,5030,-23.76,20220927,2780,37.95,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230925,110936,57,100.00,KONEX,,,N,N,N,N, ,N,3835,490,2,14.65,19175,5,0.00,3835,3835,3835,3845,2845,3345,3835.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,161,-1.67,0.86,12,0.00,-2299.00,4439.00,5030,20220927,-23.76,2780,20230328,37.95,4820,-20.44,20230331,2780,37.95,20230328,5030,-23.76,20220927,2780,37.95,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230925,100941,57,100.00,KONEX,,,N,N,N,N, ,N,3835,490,2,14.65,19175,5,0.00,3835,3835,3835,3845,2845,3345,3835.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,161,-1.67,0.86,12,0.00,-2299.00,4439.00,5030,20220927,-23.76,2780,20230328,37.95,4820,-20.44,20230331,2780,37.95,20230328,5030,-23.76,20220927,2780,37.95,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230925,090936,57,100.00,KONEX,,,N,N,N,N, ,N,3345,0,3,0.00,0,0,0.00,0,0,0,3845,2845,3345,0.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,140,-1.45,0.75,12,0.00,-2299.00,4439.00,5030,20220927,-33.50,2780,20230328,20.32,4820,-30.60,20230331,2780,20.32,20230328,5030,-33.50,20220927,2780,20.32,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230922,161012,57,100.00,KONEX,,,N,N,N,N, ,N,3345,0,3,0.00,0,0,0.00,0,0,0,3845,2845,3345,0.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,140,-1.45,0.75,12,0.00,-2299.00,4439.00,5030,20220927,-33.50,2780,20230328,20.32,4820,-30.60,20230331,2780,20.32,20230328,5030,-33.50,20220927,2780,20.32,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230922,151006,57,100.00,KONEX,,,N,N,N,N, ,N,3345,0,3,0.00,0,0,0.00,0,0,0,3845,2845,3345,0.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,140,-1.45,0.75,12,0.00,-2299.00,4439.00,5030,20220927,-33.50,2780,20230328,20.32,4820,-30.60,20230331,2780,20.32,20230328,5030,-33.50,20220927,2780,20.32,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230922,141004,57,100.00,KONEX,,,N,N,N,N, ,N,3345,0,3,0.00,0,0,0.00,0,0,0,3845,2845,3345,0.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,140,-1.45,0.75,12,0.00,-2299.00,4439.00,5030,20220927,-33.50,2780,20230328,20.32,4820,-30.60,20230331,2780,20.32,20230328,5030,-33.50,20220927,2780,20.32,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230922,130905,57,100.00,KONEX,,,N,N,N,N, ,N,3345,0,3,0.00,0,0,0.00,0,0,0,3845,2845,3345,0.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,140,-1.45,0.75,12,0.00,-2299.00,4439.00,5030,20220927,-33.50,2780,20230328,20.32,4820,-30.60,20230331,2780,20.32,20230328,5030,-33.50,20220927,2780,20.32,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230922,120903,57,100.00,KONEX,,,N,N,N,N, ,N,3345,0,3,0.00,0,0,0.00,0,0,0,3845,2845,3345,0.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,140,-1.45,0.75,12,0.00,-2299.00,4439.00,5030,20220927,-33.50,2780,20230328,20.32,4820,-30.60,20230331,2780,20.32,20230328,5030,-33.50,20220927,2780,20.32,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230922,110858,57,100.00,KONEX,,,N,N,N,N, ,N,3345,0,3,0.00,0,0,0.00,0,0,0,3845,2845,3345,0.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,140,-1.45,0.75,12,0.00,-2299.00,4439.00,5030,20220927,-33.50,2780,20230328,20.32,4820,-30.60,20230331,2780,20.32,20230328,5030,-33.50,20220927,2780,20.32,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230922,100858,57,100.00,KONEX,,,N,N,N,N, ,N,3345,0,3,0.00,0,0,0.00,0,0,0,3845,2845,3345,0.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,140,-1.45,0.75,12,0.00,-2299.00,4439.00,5030,20220927,-33.50,2780,20230328,20.32,4820,-30.60,20230331,2780,20.32,20230328,5030,-33.50,20220927,2780,20.32,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230922,090855,57,100.00,KONEX,,,N,N,N,N, ,N,3345,0,3,0.00,0,0,0.00,0,0,0,3845,2845,3345,0.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,21,500,500,2000,5,1,4200000,140,-1.45,0.75,12,0.00,-2299.00,4439.00,5030,20220927,-33.50,2780,20230328,20.32,4820,-30.60,20230331,2780,20.32,20230328,5030,-33.50,20220927,2780,20.32,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230921,160859,57,100.00,KONEX,,,N,N,N,N, ,N,3345,-105,5,-3.04,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,21,515,500,2070,5,1,4200000,140,-1.45,0.75,12,0.00,-2299.00,4439.00,5030,20220927,-33.50,2780,20230328,20.32,4820,-30.60,20230331,2780,20.32,20230328,5030,-33.50,20220927,2780,20.32,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230921,150847,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,21,515,500,2070,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.41,2780,20230328,24.10,4820,-28.42,20230331,2780,24.10,20230328,5030,-31.41,20220927,2780,24.10,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230921,140854,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,21,515,500,2070,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.41,2780,20230328,24.10,4820,-28.42,20230331,2780,24.10,20230328,5030,-31.41,20220927,2780,24.10,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230921,130850,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,21,515,500,2070,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.41,2780,20230328,24.10,4820,-28.42,20230331,2780,24.10,20230328,5030,-31.41,20220927,2780,24.10,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230921,120842,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,21,515,500,2070,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.41,2780,20230328,24.10,4820,-28.42,20230331,2780,24.10,20230328,5030,-31.41,20220927,2780,24.10,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230921,110902,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,21,515,500,2070,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.41,2780,20230328,24.10,4820,-28.42,20230331,2780,24.10,20230328,5030,-31.41,20220927,2780,24.10,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230921,100844,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,21,515,500,2070,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.41,2780,20230328,24.10,4820,-28.42,20230331,2780,24.10,20230328,5030,-31.41,20220927,2780,24.10,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230921,090849,57,100.00,KONEX,,,N,N,N,N, ,N,3450,0,3,0.00,0,0,0.00,0,0,0,3965,2935,3450,0.00,0.00,0,0,3450,3450,3450,3450,3450,3450,3450,21,515,500,2070,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.41,2780,20230328,24.10,4820,-28.42,20230331,2780,24.10,20230328,5030,-31.41,20220927,2780,24.10,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230920,160855,57,100.00,KONEX,,,N,N,N,N, ,N,3450,-235,5,-6.38,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.41,2780,20230328,24.10,4820,-28.42,20230331,2780,24.10,20230328,5030,-31.41,20220927,2780,24.10,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230920,150831,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230920,140842,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230920,130838,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230920,120838,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230920,110847,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230920,100827,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230920,090839,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230919,160837,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230919,150836,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230919,140834,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230919,130821,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230919,120837,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230919,110842,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230919,100835,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230919,090832,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230918,160836,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230918,150832,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230918,140853,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230918,130831,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230918,120837,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230918,110824,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230918,100818,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230918,090821,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230915,160830,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230915,150828,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230915,140831,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230915,130823,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230915,120828,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230915,110835,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230915,100833,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230915,090822,57,100.00,KONEX,,,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,4235,3135,3685,0.00,0.00,0,0,3685,3685,3685,3685,3685,3685,3685,21,550,500,2210,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230914,160831,57,100.00,KONEX,,,N,N,N,N, ,N,3685,295,2,8.70,184250,50,0.00,3685,3685,3685,3895,2885,3390,3685.00,0.00,0,0,3390,3390,3390,3390,3390,3390,3390,21,505,500,2030,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230914,150807,57,100.00,KONEX,,,N,N,N,N, ,N,3685,295,2,8.70,184250,50,0.00,3685,3685,3685,3895,2885,3390,3685.00,0.00,0,0,3390,3390,3390,3390,3390,3390,3390,21,505,500,2030,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230914,140824,57,100.00,KONEX,,,N,N,N,N, ,N,3685,295,2,8.70,184250,50,0.00,3685,3685,3685,3895,2885,3390,3685.00,0.00,0,0,3390,3390,3390,3390,3390,3390,3390,21,505,500,2030,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230914,130808,57,100.00,KONEX,,,N,N,N,N, ,N,3685,295,2,8.70,184250,50,0.00,3685,3685,3685,3895,2885,3390,3685.00,0.00,0,0,3390,3390,3390,3390,3390,3390,3390,21,505,500,2030,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230914,120818,57,100.00,KONEX,,,N,N,N,N, ,N,3685,295,2,8.70,184250,50,0.00,3685,3685,3685,3895,2885,3390,3685.00,0.00,0,0,3390,3390,3390,3390,3390,3390,3390,21,505,500,2030,5,1,4200000,155,-1.60,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.74,2780,20230328,32.55,4820,-23.55,20230331,2780,32.55,20230328,5030,-26.74,20220927,2780,32.55,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230914,110810,57,100.00,KONEX,,,N,N,N,N, ,N,3390,0,3,0.00,0,0,0.00,0,0,0,3895,2885,3390,0.00,0.00,0,0,3390,3390,3390,3390,3390,3390,3390,21,505,500,2030,5,1,4200000,142,-1.47,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.60,2780,20230328,21.94,4820,-29.67,20230331,2780,21.94,20230328,5030,-32.60,20220927,2780,21.94,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230914,100804,57,100.00,KONEX,,,N,N,N,N, ,N,3390,0,3,0.00,0,0,0.00,0,0,0,3895,2885,3390,0.00,0.00,0,0,3390,3390,3390,3390,3390,3390,3390,21,505,500,2030,5,1,4200000,142,-1.47,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.60,2780,20230328,21.94,4820,-29.67,20230331,2780,21.94,20230328,5030,-32.60,20220927,2780,21.94,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230914,090820,57,100.00,KONEX,,,N,N,N,N, ,N,3390,0,3,0.00,0,0,0.00,0,0,0,3895,2885,3390,0.00,0.00,0,0,3390,3390,3390,3390,3390,3390,3390,21,505,500,2030,5,1,4200000,142,-1.47,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.60,2780,20230328,21.94,4820,-29.67,20230331,2780,21.94,20230328,5030,-32.60,20220927,2780,21.94,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230913,160824,57,100.00,KONEX,,,N,N,N,N, ,N,3390,-5,5,-0.15,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,142,-1.47,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.60,2780,20230328,21.94,4820,-29.67,20230331,2780,21.94,20230328,5030,-32.60,20220927,2780,21.94,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230913,150814,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230913,140823,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230913,130759,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230913,120818,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230913,110819,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230913,100810,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230913,090802,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230912,160800,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-305,5,-8.24,0,0,0.00,0,0,0,4255,3145,3700,0.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,21,555,500,2220,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230912,150808,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,0,0,0.00,0,0,0,4255,3145,3700,0.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,21,555,500,2220,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230912,140807,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,0,0,0.00,0,0,0,4255,3145,3700,0.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,21,555,500,2220,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230912,130757,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,0,0,0.00,0,0,0,4255,3145,3700,0.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,21,555,500,2220,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230912,120755,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,0,0,0.00,0,0,0,4255,3145,3700,0.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,21,555,500,2220,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230912,110800,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,0,0,0.00,0,0,0,4255,3145,3700,0.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,21,555,500,2220,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230912,100753,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,0,0,0.00,0,0,0,4255,3145,3700,0.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,21,555,500,2220,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230912,090811,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,0,0,0.00,0,0,0,4255,3145,3700,0.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,21,555,500,2220,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230911,160753,57,100.00,KONEX,,,N,N,N,N, ,N,3700,315,2,9.31,37000,10,0.00,3700,3700,3700,3890,2880,3385,3700.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,21,505,500,2030,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230911,150759,57,100.00,KONEX,,,N,N,N,N, ,N,3700,315,2,9.31,37000,10,0.00,3700,3700,3700,3890,2880,3385,3700.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,21,505,500,2030,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230911,140808,57,100.00,KONEX,,,N,N,N,N, ,N,3700,315,2,9.31,37000,10,0.00,3700,3700,3700,3890,2880,3385,3700.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,21,505,500,2030,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230911,130743,57,100.00,KONEX,,,N,N,N,N, ,N,3700,315,2,9.31,37000,10,0.00,3700,3700,3700,3890,2880,3385,3700.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,21,505,500,2030,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230911,120756,57,100.00,KONEX,,,N,N,N,N, ,N,3700,315,2,9.31,37000,10,0.00,3700,3700,3700,3890,2880,3385,3700.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,21,505,500,2030,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230911,110743,57,100.00,KONEX,,,N,N,N,N, ,N,3700,315,2,9.31,37000,10,0.00,3700,3700,3700,3890,2880,3385,3700.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,21,505,500,2030,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230911,100742,57,100.00,KONEX,,,N,N,N,N, ,N,3700,315,2,9.31,37000,10,0.00,3700,3700,3700,3890,2880,3385,3700.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,21,505,500,2030,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5030,20220927,-26.44,2780,20230328,33.09,4820,-23.24,20230331,2780,33.09,20230328,5030,-26.44,20220927,2780,33.09,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230911,090740,57,100.00,KONEX,,,N,N,N,N, ,N,3385,0,3,0.00,0,0,0.00,0,0,0,3890,2880,3385,0.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,21,505,500,2030,5,1,4200000,142,-1.47,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.70,2780,20230328,21.76,4820,-29.77,20230331,2780,21.76,20230328,5030,-32.70,20220927,2780,21.76,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230908,160801,57,100.00,KONEX,,,N,N,N,N, ,N,3385,-10,5,-0.29,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,142,-1.47,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.70,2780,20230328,21.76,4820,-29.77,20230331,2780,21.76,20230328,5030,-32.70,20220927,2780,21.76,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230908,150759,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230908,140751,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230908,130759,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230908,120809,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230908,110804,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230908,100758,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230908,090802,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,21,505,500,2030,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230907,160748,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-50,5,-1.45,0,0,0.00,0,0,0,3960,2930,3445,0.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,143,-1.48,0.76,12,0.00,-2299.00,4439.00,5030,20220927,-32.50,2780,20230328,22.12,4820,-29.56,20230331,2780,22.12,20230328,5030,-32.50,20220927,2780,22.12,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230907,150754,57,100.00,KONEX,,,N,N,N,N, ,N,3445,0,3,0.00,0,0,0.00,0,0,0,3960,2930,3445,0.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.51,2780,20230328,23.92,4820,-28.53,20230331,2780,23.92,20230328,5030,-31.51,20220927,2780,23.92,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230907,140752,57,100.00,KONEX,,,N,N,N,N, ,N,3445,0,3,0.00,0,0,0.00,0,0,0,3960,2930,3445,0.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.51,2780,20230328,23.92,4820,-28.53,20230331,2780,23.92,20230328,5030,-31.51,20220927,2780,23.92,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230907,130748,57,100.00,KONEX,,,N,N,N,N, ,N,3445,0,3,0.00,0,0,0.00,0,0,0,3960,2930,3445,0.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.51,2780,20230328,23.92,4820,-28.53,20230331,2780,23.92,20230328,5030,-31.51,20220927,2780,23.92,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230907,120759,57,100.00,KONEX,,,N,N,N,N, ,N,3445,0,3,0.00,0,0,0.00,0,0,0,3960,2930,3445,0.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.51,2780,20230328,23.92,4820,-28.53,20230331,2780,23.92,20230328,5030,-31.51,20220927,2780,23.92,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230907,110754,57,100.00,KONEX,,,N,N,N,N, ,N,3445,0,3,0.00,0,0,0.00,0,0,0,3960,2930,3445,0.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.51,2780,20230328,23.92,4820,-28.53,20230331,2780,23.92,20230328,5030,-31.51,20220927,2780,23.92,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230907,100755,57,100.00,KONEX,,,N,N,N,N, ,N,3445,0,3,0.00,0,0,0.00,0,0,0,3960,2930,3445,0.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.51,2780,20230328,23.92,4820,-28.53,20230331,2780,23.92,20230328,5030,-31.51,20220927,2780,23.92,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230907,090805,57,100.00,KONEX,,,N,N,N,N, ,N,3445,0,3,0.00,0,0,0.00,0,0,0,3960,2930,3445,0.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5030,20220927,-31.51,2780,20230328,23.92,4820,-28.53,20230331,2780,23.92,20230328,5030,-31.51,20220927,2780,23.92,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230906,160750,57,100.00,KONEX,,,N,N,N,N, ,N,3445,-50,5,-1.43,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,21,520,500,2090,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5050,20220905,-31.78,2780,20230328,23.92,4820,-28.53,20230331,2780,23.92,20230328,5030,-31.51,20220927,2780,23.92,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230906,150754,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,21,520,500,2090,5,1,4200000,147,-1.52,0.79,12,0.00,-2299.00,4439.00,5050,20220905,-30.79,2780,20230328,25.72,4820,-27.49,20230331,2780,25.72,20230328,5030,-30.52,20220927,2780,25.72,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230906,140753,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,21,520,500,2090,5,1,4200000,147,-1.52,0.79,12,0.00,-2299.00,4439.00,5050,20220905,-30.79,2780,20230328,25.72,4820,-27.49,20230331,2780,25.72,20230328,5030,-30.52,20220927,2780,25.72,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230906,130745,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,21,520,500,2090,5,1,4200000,147,-1.52,0.79,12,0.00,-2299.00,4439.00,5050,20220905,-30.79,2780,20230328,25.72,4820,-27.49,20230331,2780,25.72,20230328,5030,-30.52,20220927,2780,25.72,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230906,120757,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,21,520,500,2090,5,1,4200000,147,-1.52,0.79,12,0.00,-2299.00,4439.00,5050,20220905,-30.79,2780,20230328,25.72,4820,-27.49,20230331,2780,25.72,20230328,5030,-30.52,20220927,2780,25.72,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230906,110800,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,21,520,500,2090,5,1,4200000,147,-1.52,0.79,12,0.00,-2299.00,4439.00,5050,20220905,-30.79,2780,20230328,25.72,4820,-27.49,20230331,2780,25.72,20230328,5030,-30.52,20220927,2780,25.72,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230906,100738,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,21,520,500,2090,5,1,4200000,147,-1.52,0.79,12,0.00,-2299.00,4439.00,5050,20220905,-30.79,2780,20230328,25.72,4820,-27.49,20230331,2780,25.72,20230328,5030,-30.52,20220927,2780,25.72,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230906,090742,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,21,520,500,2090,5,1,4200000,147,-1.52,0.79,12,0.00,-2299.00,4439.00,5050,20220905,-30.79,2780,20230328,25.72,4820,-27.49,20230331,2780,25.72,20230328,5030,-30.52,20220927,2780,25.72,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230905,160744,57,100.00,KONEX,,,N,N,N,N, ,N,3495,-180,5,-4.90,0,0,0.00,0,0,0,4225,3125,3675,0.00,0.00,0,0,3701,3687,3681,3667,3661,3685,3665,21,550,500,2200,5,1,4200000,147,-1.52,0.79,12,0.00,-2299.00,4439.00,5050,20220905,-30.79,2780,20230328,25.72,4820,-27.49,20230331,2780,25.72,20230328,5050,-30.79,20220905,2780,25.72,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230905,150756,57,100.00,KONEX,,,N,N,N,N, ,N,3675,0,3,0.00,0,0,0.00,0,0,0,4225,3125,3675,0.00,0.00,0,0,3701,3687,3681,3667,3661,3685,3665,21,550,500,2200,5,1,4200000,154,-1.60,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-27.23,2780,20230328,32.19,4820,-23.76,20230331,2780,32.19,20230328,5050,-27.23,20220905,2780,32.19,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230905,140753,57,100.00,KONEX,,,N,N,N,N, ,N,3675,0,3,0.00,0,0,0.00,0,0,0,4225,3125,3675,0.00,0.00,0,0,3701,3687,3681,3667,3661,3685,3665,21,550,500,2200,5,1,4200000,154,-1.60,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-27.23,2780,20230328,32.19,4820,-23.76,20230331,2780,32.19,20230328,5050,-27.23,20220905,2780,32.19,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230905,130735,57,100.00,KONEX,,,N,N,N,N, ,N,3675,0,3,0.00,0,0,0.00,0,0,0,4225,3125,3675,0.00,0.00,0,0,3701,3687,3681,3667,3661,3685,3665,21,550,500,2200,5,1,4200000,154,-1.60,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-27.23,2780,20230328,32.19,4820,-23.76,20230331,2780,32.19,20230328,5050,-27.23,20220905,2780,32.19,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230905,120739,57,100.00,KONEX,,,N,N,N,N, ,N,3675,0,3,0.00,0,0,0.00,0,0,0,4225,3125,3675,0.00,0.00,0,0,3701,3687,3681,3667,3661,3685,3665,21,550,500,2200,5,1,4200000,154,-1.60,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-27.23,2780,20230328,32.19,4820,-23.76,20230331,2780,32.19,20230328,5050,-27.23,20220905,2780,32.19,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230905,110745,57,100.00,KONEX,,,N,N,N,N, ,N,3675,0,3,0.00,0,0,0.00,0,0,0,4225,3125,3675,0.00,0.00,0,0,3701,3687,3681,3667,3661,3685,3665,21,550,500,2200,5,1,4200000,154,-1.60,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-27.23,2780,20230328,32.19,4820,-23.76,20230331,2780,32.19,20230328,5050,-27.23,20220905,2780,32.19,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230905,100734,57,100.00,KONEX,,,N,N,N,N, ,N,3675,0,3,0.00,0,0,0.00,0,0,0,4225,3125,3675,0.00,0.00,0,0,3701,3687,3681,3667,3661,3685,3665,21,550,500,2200,5,1,4200000,154,-1.60,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-27.23,2780,20230328,32.19,4820,-23.76,20230331,2780,32.19,20230328,5050,-27.23,20220905,2780,32.19,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230905,090735,57,100.00,KONEX,,,N,N,N,N, ,N,3675,0,3,0.00,0,0,0.00,0,0,0,4225,3125,3675,0.00,0.00,0,0,3701,3687,3681,3667,3661,3685,3665,21,550,500,2200,5,1,4200000,154,-1.60,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-27.23,2780,20230328,32.19,4820,-23.76,20230331,2780,32.19,20230328,5050,-27.23,20220905,2780,32.19,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230904,160731,57,100.00,KONEX,,,N,N,N,N, ,N,3675,230,2,6.68,88500,24,0.00,3695,3695,3675,3960,2930,3445,3687.50,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,154,-1.60,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-27.23,2780,20230328,32.19,4820,-23.76,20230331,2780,32.19,20230328,5050,-27.23,20220905,2780,32.19,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230904,150722,57,100.00,KONEX,,,N,N,N,N, ,N,3675,230,2,6.68,77475,21,0.00,3695,3695,3675,3960,2930,3445,3689.29,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,154,-1.60,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-27.23,2780,20230328,32.19,4820,-23.76,20230331,2780,32.19,20230328,5050,-27.23,20220905,2780,32.19,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230904,140717,57,100.00,KONEX,,,N,N,N,N, ,N,3690,245,2,7.11,55395,15,0.00,3695,3695,3690,3960,2930,3445,3693.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.93,2780,20230328,32.73,4820,-23.44,20230331,2780,32.73,20230328,5050,-26.93,20220905,2780,32.73,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230904,130730,57,100.00,KONEX,,,N,N,N,N, ,N,3695,250,2,7.26,18475,5,0.00,3695,3695,3695,3960,2930,3445,3695.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230904,120715,57,100.00,KONEX,,,N,N,N,N, ,N,3695,250,2,7.26,18475,5,0.00,3695,3695,3695,3960,2930,3445,3695.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230904,110703,57,100.00,KONEX,,,N,N,N,N, ,N,3695,250,2,7.26,18475,5,0.00,3695,3695,3695,3960,2930,3445,3695.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230904,100707,57,100.00,KONEX,,,N,N,N,N, ,N,3695,250,2,7.26,18475,5,0.00,3695,3695,3695,3960,2930,3445,3695.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230904,090721,57,100.00,KONEX,,,N,N,N,N, ,N,3695,250,2,7.26,18475,5,0.00,3695,3695,3695,3960,2930,3445,3695.00,0.00,0,0,3445,3445,3445,3445,3445,3445,3445,21,515,500,2060,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230901,160711,57,100.00,KONEX,,,N,N,N,N, ,N,3445,-250,5,-6.77,0,0,0.00,0,0,0,4245,3145,3695,0.00,0.00,0,0,3695,3695,3695,3695,3695,3695,3695,21,550,500,2210,5,1,4200000,145,-1.50,0.78,12,0.00,-2299.00,4439.00,5050,20220905,-31.78,2780,20230328,23.92,4820,-28.53,20230331,2780,23.92,20230328,5050,-31.78,20220905,2780,23.92,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230901,150719,57,100.00,KONEX,,,N,N,N,N, ,N,3695,0,3,0.00,0,0,0.00,0,0,0,4245,3145,3695,0.00,0.00,0,0,3695,3695,3695,3695,3695,3695,3695,21,550,500,2210,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230901,140723,57,100.00,KONEX,,,N,N,N,N, ,N,3695,0,3,0.00,0,0,0.00,0,0,0,4245,3145,3695,0.00,0.00,0,0,3695,3695,3695,3695,3695,3695,3695,21,550,500,2210,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230901,130701,57,100.00,KONEX,,,N,N,N,N, ,N,3695,0,3,0.00,0,0,0.00,0,0,0,4245,3145,3695,0.00,0.00,0,0,3695,3695,3695,3695,3695,3695,3695,21,550,500,2210,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230901,120709,57,100.00,KONEX,,,N,N,N,N, ,N,3695,0,3,0.00,0,0,0.00,0,0,0,4245,3145,3695,0.00,0.00,0,0,3695,3695,3695,3695,3695,3695,3695,21,550,500,2210,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230901,110709,57,100.00,KONEX,,,N,N,N,N, ,N,3695,0,3,0.00,0,0,0.00,0,0,0,4245,3145,3695,0.00,0.00,0,0,3695,3695,3695,3695,3695,3695,3695,21,550,500,2210,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230901,100704,57,100.00,KONEX,,,N,N,N,N, ,N,3695,0,3,0.00,0,0,0.00,0,0,0,4245,3145,3695,0.00,0.00,0,0,3695,3695,3695,3695,3695,3695,3695,21,550,500,2210,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20230901,090654,57,100.00,KONEX,,,N,N,N,N, ,N,3695,0,3,0.00,0,0,0.00,0,0,0,4245,3145,3695,0.00,0.00,0,0,3695,3695,3695,3695,3695,3695,3695,21,550,500,2210,5,1,4200000,155,-1.61,0.83,12,0.00,-2299.00,4439.00,5050,20220905,-26.83,2780,20230328,32.91,4820,-23.34,20230331,2780,32.91,20230328,5050,-26.83,20220905,2780,32.91,20230328,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N