KissMeData/250030/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
20230927,161012,57,100.00,KONEX,,,N,N,N,N, ,N,3300,100,2,3.12,35800,11,1100.00,3200,3300,3200,3680,2720,3200,3254.55,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,85,-2.15,1.70,12,0.00,-1534.00,1937.00,4645,20230306,-28.96,2890,20230915,14.19,4645,-28.96,20230306,2890,14.19,20230915,4645,-28.96,20230306,2890,14.19,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230927,151023,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,16000,5,500.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230927,141024,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,16000,5,500.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230927,131008,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230927,121009,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230927,111019,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230927,101010,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230927,091030,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230926,161009,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230926,151008,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230926,141002,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230926,131006,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230926,121013,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230926,111006,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230926,101008,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230926,091009,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230925,161009,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230925,151012,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230925,140955,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230925,131001,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230925,121006,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230925,111001,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230925,101005,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230925,091000,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,100.00,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230922,161038,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,0.05,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3733,3466,3233,2966,2733,3350,2850,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230922,151031,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,0.05,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3733,3466,3233,2966,2733,3350,2850,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230922,141029,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,0.05,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3733,3466,3233,2966,2733,3350,2850,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230922,130927,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,0.05,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3733,3466,3233,2966,2733,3350,2850,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230922,120925,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,0.05,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3733,3466,3233,2966,2733,3350,2850,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230922,110920,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,0.05,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3733,3466,3233,2966,2733,3350,2850,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230922,100921,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,0.05,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3733,3466,3233,2966,2733,3350,2850,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230922,090917,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,3200,1,0.05,3200,3200,3200,3680,2720,3200,3200.00,0.00,0,0,3733,3466,3233,2966,2733,3350,2850,13,480,500,2040,5,1,2589337,83,-2.09,1.65,12,0.00,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230921,160921,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-200,5,-5.88,6159200,2029,28985.71,3500,3500,3000,3910,2890,3400,3035.58,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,83,-2.09,1.65,12,0.08,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230921,150909,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-200,5,-5.88,6159200,2029,28985.71,3500,3500,3000,3910,2890,3400,3035.58,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,83,-2.09,1.65,12,0.08,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230921,140915,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-200,5,-5.88,6152800,2027,28957.14,3500,3500,3000,3910,2890,3400,3035.42,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,83,-2.09,1.65,12,0.08,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230921,130912,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-200,5,-5.88,3149600,1026,14657.14,3500,3500,3000,3910,2890,3400,3069.79,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,83,-2.09,1.65,12,0.04,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230921,120904,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-200,5,-5.88,3149600,1026,14657.14,3500,3500,3000,3910,2890,3400,3069.79,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,83,-2.09,1.65,12,0.04,-1534.00,1937.00,4645,20230306,-31.11,2890,20230915,10.73,4645,-31.11,20230306,2890,10.73,20230915,4645,-31.11,20230306,2890,10.73,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230921,110924,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-100,5,-2.94,2244000,743,10614.29,3500,3500,3000,3910,2890,3400,3020.19,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,85,-2.15,1.70,12,0.03,-1534.00,1937.00,4645,20230306,-28.96,2890,20230915,14.19,4645,-28.96,20230306,2890,14.19,20230915,4645,-28.96,20230306,2890,14.19,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230921,100906,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-100,5,-2.94,2244000,743,10614.29,3500,3500,3000,3910,2890,3400,3020.19,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,85,-2.15,1.70,12,0.03,-1534.00,1937.00,4645,20230306,-28.96,2890,20230915,14.19,4645,-28.96,20230306,2890,14.19,20230915,4645,-28.96,20230306,2890,14.19,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230921,090911,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,2114170,700,10000.00,3500,3500,3015,3910,2890,3400,3020.24,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,13,510,500,2170,5,1,2589337,91,-2.28,1.81,12,0.03,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,4645,-24.65,20230306,2890,21.11,20230915,4645,-24.65,20230306,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230920,160918,57,100.00,KONEX,,,N,N,N,N, ,N,3400,100,2,3.03,23800,7,1.58,3400,3400,3400,3795,2805,3300,3400.00,0.00,0,0,3826,3562,3331,3067,2836,3447,2952,13,495,500,2110,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,2890,20230915,17.65,4645,-26.80,20230306,2890,17.65,20230915,4645,-26.80,20230306,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230920,150853,57,100.00,KONEX,,,N,N,N,N, ,N,3400,100,2,3.03,23800,7,1.58,3400,3400,3400,3795,2805,3300,3400.00,0.00,0,0,3826,3562,3331,3067,2836,3447,2952,13,495,500,2110,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,2890,20230915,17.65,4645,-26.80,20230306,2890,17.65,20230915,4645,-26.80,20230306,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230920,140905,57,100.00,KONEX,,,N,N,N,N, ,N,3400,100,2,3.03,23800,7,1.58,3400,3400,3400,3795,2805,3300,3400.00,0.00,0,0,3826,3562,3331,3067,2836,3447,2952,13,495,500,2110,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,2890,20230915,17.65,4645,-26.80,20230306,2890,17.65,20230915,4645,-26.80,20230306,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230920,130901,57,100.00,KONEX,,,N,N,N,N, ,N,3400,100,2,3.03,23800,7,1.58,3400,3400,3400,3795,2805,3300,3400.00,0.00,0,0,3826,3562,3331,3067,2836,3447,2952,13,495,500,2110,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,2890,20230915,17.65,4645,-26.80,20230306,2890,17.65,20230915,4645,-26.80,20230306,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230920,120902,57,100.00,KONEX,,,N,N,N,N, ,N,3400,100,2,3.03,23800,7,1.58,3400,3400,3400,3795,2805,3300,3400.00,0.00,0,0,3826,3562,3331,3067,2836,3447,2952,13,495,500,2110,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,2890,20230915,17.65,4645,-26.80,20230306,2890,17.65,20230915,4645,-26.80,20230306,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230920,110906,57,100.00,KONEX,,,N,N,N,N, ,N,3400,100,2,3.03,23800,7,1.58,3400,3400,3400,3795,2805,3300,3400.00,0.00,0,0,3826,3562,3331,3067,2836,3447,2952,13,495,500,2110,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,2890,20230915,17.65,4645,-26.80,20230306,2890,17.65,20230915,4645,-26.80,20230306,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230920,100847,57,100.00,KONEX,,,N,N,N,N, ,N,3400,100,2,3.03,13600,4,0.90,3400,3400,3400,3795,2805,3300,3400.00,0.00,0,0,3826,3562,3331,3067,2836,3447,2952,13,495,500,2110,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,2890,20230915,17.65,4645,-26.80,20230306,2890,17.65,20230915,4645,-26.80,20230306,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230920,090900,57,100.00,KONEX,,,N,N,N,N, ,N,3400,100,2,3.03,3400,1,0.23,3400,3400,3400,3795,2805,3300,3400.00,0.00,0,0,3826,3562,3331,3067,2836,3447,2952,13,495,500,2110,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,2890,20230915,17.65,4645,-26.80,20230306,2890,17.65,20230915,4645,-26.80,20230306,2890,17.65,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230919,160858,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-300,5,-8.33,1416475,442,1052.38,3500,3595,3100,4140,3060,3600,3204.69,0.00,0,0,3926,3762,3531,3367,3136,3797,3402,13,540,500,2300,5,1,2589337,85,-2.15,1.70,12,0.02,-1534.00,1937.00,4645,20230306,-28.96,2890,20230915,14.19,4645,-28.96,20230306,2890,14.19,20230915,4645,-28.96,20230306,2890,14.19,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230919,150857,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-300,5,-8.33,1416475,442,1052.38,3500,3595,3100,4140,3060,3600,3204.69,0.00,0,0,3926,3762,3531,3367,3136,3797,3402,13,540,500,2300,5,1,2589337,85,-2.15,1.70,12,0.02,-1534.00,1937.00,4645,20230306,-28.96,2890,20230915,14.19,4645,-28.96,20230306,2890,14.19,20230915,4645,-28.96,20230306,2890,14.19,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230919,140856,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-300,5,-8.33,1416475,442,1052.38,3500,3595,3100,4140,3060,3600,3204.69,0.00,0,0,3926,3762,3531,3367,3136,3797,3402,13,540,500,2300,5,1,2589337,85,-2.15,1.70,12,0.02,-1534.00,1937.00,4645,20230306,-28.96,2890,20230915,14.19,4645,-28.96,20230306,2890,14.19,20230915,4645,-28.96,20230306,2890,14.19,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230919,130842,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-300,5,-8.33,1416475,442,1052.38,3500,3595,3100,4140,3060,3600,3204.69,0.00,0,0,3926,3762,3531,3367,3136,3797,3402,13,540,500,2300,5,1,2589337,85,-2.15,1.70,12,0.02,-1534.00,1937.00,4645,20230306,-28.96,2890,20230915,14.19,4645,-28.96,20230306,2890,14.19,20230915,4645,-28.96,20230306,2890,14.19,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230919,120900,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,1380175,431,1026.19,3500,3595,3100,4140,3060,3600,3202.26,0.00,0,0,3926,3762,3531,3367,3136,3797,3402,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.02,-1534.00,1937.00,4645,20230306,-22.60,2890,20230915,24.39,4645,-22.60,20230306,2890,24.39,20230915,4645,-22.60,20230306,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230919,110905,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,1380175,431,1026.19,3500,3595,3100,4140,3060,3600,3202.26,0.00,0,0,3926,3762,3531,3367,3136,3797,3402,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.02,-1534.00,1937.00,4645,20230306,-22.60,2890,20230915,24.39,4645,-22.60,20230306,2890,24.39,20230915,4645,-22.60,20230306,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230919,100855,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-300,5,-8.33,807800,259,616.67,3500,3500,3100,4140,3060,3600,3118.92,0.00,0,0,3926,3762,3531,3367,3136,3797,3402,13,540,500,2300,5,1,2589337,85,-2.15,1.70,12,0.01,-1534.00,1937.00,4645,20230306,-28.96,2890,20230915,14.19,4645,-28.96,20230306,2890,14.19,20230915,4645,-28.96,20230306,2890,14.19,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230919,090853,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-100,5,-2.78,3500,1,2.38,3500,3500,3500,4140,3060,3600,3500.00,0.00,0,0,3926,3762,3531,3367,3136,3797,3402,13,540,500,2300,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,2890,20230915,21.11,4645,-24.65,20230306,2890,21.11,20230915,4645,-24.65,20230306,2890,21.11,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230918,160857,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,142345,42,1.45,3600,3695,3300,4130,3060,3595,3389.17,0.00,0,0,4071,3832,3361,3122,2651,3597,2887,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,4645,-22.50,20230306,2890,24.57,20230915,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230918,150854,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,142345,42,1.45,3600,3695,3300,4130,3060,3595,3389.17,0.00,0,0,4071,3832,3361,3122,2651,3597,2887,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,4645,-22.50,20230306,2890,24.57,20230915,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230918,140914,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,142345,42,1.45,3600,3695,3300,4130,3060,3595,3389.17,0.00,0,0,4071,3832,3361,3122,2651,3597,2887,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,4645,-22.50,20230306,2890,24.57,20230915,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230918,130851,57,100.00,KONEX,,,N,N,N,N, ,N,3695,100,2,2.78,72695,21,0.73,3600,3695,3300,4130,3060,3595,3461.67,0.00,0,0,4071,3832,3361,3122,2651,3597,2887,13,535,500,2300,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.45,2890,20230915,27.85,4645,-20.45,20230306,2890,27.85,20230915,4645,-20.45,20230306,2890,27.85,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230918,120859,57,100.00,KONEX,,,N,N,N,N, ,N,3695,100,2,2.78,72695,21,0.73,3600,3695,3300,4130,3060,3595,3461.67,0.00,0,0,4071,3832,3361,3122,2651,3597,2887,13,535,500,2300,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.45,2890,20230915,27.85,4645,-20.45,20230306,2890,27.85,20230915,4645,-20.45,20230306,2890,27.85,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230918,110845,57,100.00,KONEX,,,N,N,N,N, ,N,3695,100,2,2.78,72695,21,0.73,3600,3695,3300,4130,3060,3595,3461.67,0.00,0,0,4071,3832,3361,3122,2651,3597,2887,13,535,500,2300,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.45,2890,20230915,27.85,4645,-20.45,20230306,2890,27.85,20230915,4645,-20.45,20230306,2890,27.85,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230918,100839,57,100.00,KONEX,,,N,N,N,N, ,N,3695,100,2,2.78,72695,21,0.73,3600,3695,3300,4130,3060,3595,3461.67,0.00,0,0,4071,3832,3361,3122,2651,3597,2887,13,535,500,2300,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.45,2890,20230915,27.85,4645,-20.45,20230306,2890,27.85,20230915,4645,-20.45,20230306,2890,27.85,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230918,090842,57,100.00,KONEX,,,N,N,N,N, ,N,3600,5,2,0.14,3600,1,0.03,3600,3600,3600,4130,3060,3595,3600.00,0.00,0,0,4071,3832,3361,3122,2651,3597,2887,13,535,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,2890,20230915,24.57,4645,-22.50,20230306,2890,24.57,20230915,4645,-22.50,20230306,2890,24.57,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230915,160852,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3595,195,2,5.74,8612920,2891,903.44,3600,3600,2890,3910,2890,3400,2979.22,0.00,0,0,3666,3532,3466,3332,3266,3500,3300,13,510,500,2170,5,1,2589337,93,-2.34,1.86,12,0.11,-1534.00,1937.00,4645,20230306,-22.60,2890,20230915,24.39,4645,-22.60,20230306,2890,24.39,20230915,4645,-22.60,20230306,2890,24.39,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230915,150848,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2990,-410,5,-12.06,7610590,2575,804.69,3600,3600,2890,3910,2890,3400,2955.57,0.00,0,0,3666,3532,3466,3332,3266,3500,3300,13,510,500,2170,5,1,2589337,77,-1.95,1.54,12,0.10,-1534.00,1937.00,4645,20230306,-35.63,2890,20230915,3.46,4645,-35.63,20230306,2890,3.46,20230915,4645,-35.63,20230306,2890,3.46,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230915,140853,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3000,-400,5,-11.76,7607600,2574,804.38,3600,3600,2890,3910,2890,3400,2955.56,0.00,0,0,3666,3532,3466,3332,3266,3500,3300,13,510,500,2170,5,1,2589337,78,-1.96,1.55,12,0.10,-1534.00,1937.00,4645,20230306,-35.41,2890,20230915,3.81,4645,-35.41,20230306,2890,3.81,20230915,4645,-35.41,20230306,2890,3.81,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230915,130845,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2890,-510,4,-15.00,7304600,2473,772.81,3600,3600,2890,3910,2890,3400,2953.74,0.00,0,0,3666,3532,3466,3332,3266,3500,3300,13,510,500,2170,5,1,2589337,75,-1.88,1.49,12,0.10,-1534.00,1937.00,4645,20230306,-37.78,2890,20230915,0.00,4645,-37.78,20230306,2890,0.00,20230915,4645,-37.78,20230306,2890,0.00,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230915,120849,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2950,-450,5,-13.24,6660130,2250,703.12,3600,3600,2890,3910,2890,3400,2960.06,0.00,0,0,3666,3532,3466,3332,3266,3500,3300,13,510,500,2170,5,1,2589337,76,-1.92,1.52,12,0.09,-1534.00,1937.00,4645,20230306,-36.49,2890,20230915,2.08,4645,-36.49,20230306,2890,2.08,20230915,4645,-36.49,20230306,2890,2.08,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230915,110855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2890,-510,4,-15.00,4358380,1456,455.00,3600,3600,2890,3910,2890,3400,2993.39,0.00,0,0,3666,3532,3466,3332,3266,3500,3300,13,510,500,2170,5,1,2589337,75,-1.88,1.49,12,0.06,-1534.00,1937.00,4645,20230306,-37.78,2890,20230915,0.00,4645,-37.78,20230306,2890,0.00,20230915,4645,-37.78,20230306,2890,0.00,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230915,100854,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2890,-510,4,-15.00,4115260,1372,428.75,3600,3600,2890,3910,2890,3400,2999.46,0.00,0,0,3666,3532,3466,3332,3266,3500,3300,13,510,500,2170,5,1,2589337,75,-1.88,1.49,12,0.05,-1534.00,1937.00,4645,20230306,-37.78,2890,20230915,0.00,4645,-37.78,20230306,2890,0.00,20230915,4645,-37.78,20230306,2890,0.00,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230915,090843,57,100.00,KONEX,,,N,N,N,N, ,N,3600,200,2,5.88,3600,1,0.31,3600,3600,3600,3910,2890,3400,3600.00,0.00,0,0,3666,3532,3466,3332,3266,3500,3300,13,510,500,2170,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,3230,20230413,11.46,4645,-22.50,20230306,3230,11.46,20230413,4645,-22.50,20230306,3230,11.46,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230914,160854,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-600,4,-15.00,1088535,320,32000.00,3600,3600,3400,4600,3400,4000,3401.67,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,13,600,500,2560,5,1,2589337,88,-2.22,1.76,12,0.01,-1534.00,1937.00,4645,20230306,-26.80,3230,20230413,5.26,4645,-26.80,20230306,3230,5.26,20230413,4645,-26.80,20230306,3230,5.26,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230914,150827,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-600,4,-15.00,1088535,320,32000.00,3600,3600,3400,4600,3400,4000,3401.67,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,13,600,500,2560,5,1,2589337,88,-2.22,1.76,12,0.01,-1534.00,1937.00,4645,20230306,-26.80,3230,20230413,5.26,4645,-26.80,20230306,3230,5.26,20230413,4645,-26.80,20230306,3230,5.26,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230914,140846,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-600,4,-15.00,1071535,315,31500.00,3600,3600,3400,4600,3400,4000,3401.70,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,13,600,500,2560,5,1,2589337,88,-2.22,1.76,12,0.01,-1534.00,1937.00,4645,20230306,-26.80,3230,20230413,5.26,4645,-26.80,20230306,3230,5.26,20230413,4645,-26.80,20230306,3230,5.26,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230914,130828,57,100.00,KONEX,,,N,N,N,N, ,N,3495,-505,5,-12.62,690590,203,20300.00,3600,3600,3400,4600,3400,4000,3401.92,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,13,600,500,2560,5,1,2589337,90,-2.28,1.80,12,0.01,-1534.00,1937.00,4645,20230306,-24.76,3230,20230413,8.20,4645,-24.76,20230306,3230,8.20,20230413,4645,-24.76,20230306,3230,8.20,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230914,120838,57,100.00,KONEX,,,N,N,N,N, ,N,3495,-505,5,-12.62,690590,203,20300.00,3600,3600,3400,4600,3400,4000,3401.92,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,13,600,500,2560,5,1,2589337,90,-2.28,1.80,12,0.01,-1534.00,1937.00,4645,20230306,-24.76,3230,20230413,8.20,4645,-24.76,20230306,3230,8.20,20230413,4645,-24.76,20230306,3230,8.20,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230914,110831,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-400,5,-10.00,3600,1,100.00,3600,3600,3600,4600,3400,4000,3600.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,13,600,500,2560,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,3230,20230413,11.46,4645,-22.50,20230306,3230,11.46,20230413,4645,-22.50,20230306,3230,11.46,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230914,100825,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-400,5,-10.00,3600,1,100.00,3600,3600,3600,4600,3400,4000,3600.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,13,600,500,2560,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,3230,20230413,11.46,4645,-22.50,20230306,3230,11.46,20230413,4645,-22.50,20230306,3230,11.46,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230914,090840,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-400,5,-10.00,3600,1,100.00,3600,3600,3600,4600,3400,4000,3600.00,0.00,0,0,4000,4000,4000,4000,4000,4000,4000,13,600,500,2560,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,3230,20230413,11.46,4645,-22.50,20230306,3230,11.46,20230413,4645,-22.50,20230306,3230,11.46,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230913,160844,57,100.00,KONEX,,,N,N,N,N, ,N,4000,405,2,11.27,4000,1,100.00,4000,4000,4000,4130,3060,3595,4000.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,104,-2.61,2.07,12,0.00,-1534.00,1937.00,4645,20230306,-13.89,3230,20230413,23.84,4645,-13.89,20230306,3230,23.84,20230413,4645,-13.89,20230306,3230,23.84,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230913,150835,57,100.00,KONEX,,,N,N,N,N, ,N,4000,405,2,11.27,4000,1,100.00,4000,4000,4000,4130,3060,3595,4000.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,104,-2.61,2.07,12,0.00,-1534.00,1937.00,4645,20230306,-13.89,3230,20230413,23.84,4645,-13.89,20230306,3230,23.84,20230413,4645,-13.89,20230306,3230,23.84,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230913,140844,57,100.00,KONEX,,,N,N,N,N, ,N,4000,405,2,11.27,4000,1,100.00,4000,4000,4000,4130,3060,3595,4000.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,104,-2.61,2.07,12,0.00,-1534.00,1937.00,4645,20230306,-13.89,3230,20230413,23.84,4645,-13.89,20230306,3230,23.84,20230413,4645,-13.89,20230306,3230,23.84,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230913,130819,57,100.00,KONEX,,,N,N,N,N, ,N,4000,405,2,11.27,4000,1,100.00,4000,4000,4000,4130,3060,3595,4000.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,104,-2.61,2.07,12,0.00,-1534.00,1937.00,4645,20230306,-13.89,3230,20230413,23.84,4645,-13.89,20230306,3230,23.84,20230413,4645,-13.89,20230306,3230,23.84,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230913,120840,57,100.00,KONEX,,,N,N,N,N, ,N,4000,405,2,11.27,4000,1,100.00,4000,4000,4000,4130,3060,3595,4000.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,104,-2.61,2.07,12,0.00,-1534.00,1937.00,4645,20230306,-13.89,3230,20230413,23.84,4645,-13.89,20230306,3230,23.84,20230413,4645,-13.89,20230306,3230,23.84,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230913,110839,57,100.00,KONEX,,,N,N,N,N, ,N,4000,405,2,11.27,4000,1,100.00,4000,4000,4000,4130,3060,3595,4000.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,104,-2.61,2.07,12,0.00,-1534.00,1937.00,4645,20230306,-13.89,3230,20230413,23.84,4645,-13.89,20230306,3230,23.84,20230413,4645,-13.89,20230306,3230,23.84,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230913,100830,57,100.00,KONEX,,,N,N,N,N, ,N,4000,405,2,11.27,4000,1,100.00,4000,4000,4000,4130,3060,3595,4000.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,104,-2.61,2.07,12,0.00,-1534.00,1937.00,4645,20230306,-13.89,3230,20230413,23.84,4645,-13.89,20230306,3230,23.84,20230413,4645,-13.89,20230306,3230,23.84,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230913,090821,57,100.00,KONEX,,,N,N,N,N, ,N,4000,405,2,11.27,4000,1,100.00,4000,4000,4000,4130,3060,3595,4000.00,0.00,0,0,3595,3595,3595,3595,3595,3595,3595,13,535,500,2300,5,1,2589337,104,-2.61,2.07,12,0.00,-1534.00,1937.00,4645,20230306,-13.89,3230,20230413,23.84,4645,-13.89,20230306,3230,23.84,20230413,4645,-13.89,20230306,3230,23.84,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230912,160819,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,3595,1,50.00,3595,3595,3595,4130,3060,3595,3595.00,0.00,0,0,3601,3597,3596,3592,3591,3597,3592,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230912,150829,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,3595,1,50.00,3595,3595,3595,4130,3060,3595,3595.00,0.00,0,0,3601,3597,3596,3592,3591,3597,3592,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230912,140828,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,3595,1,50.00,3595,3595,3595,4130,3060,3595,3595.00,0.00,0,0,3601,3597,3596,3592,3591,3597,3592,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230912,130816,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,3595,1,50.00,3595,3595,3595,4130,3060,3595,3595.00,0.00,0,0,3601,3597,3596,3592,3591,3597,3592,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230912,120815,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,3595,1,50.00,3595,3595,3595,4130,3060,3595,3595.00,0.00,0,0,3601,3597,3596,3592,3591,3597,3592,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230912,110821,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,3595,1,50.00,3595,3595,3595,4130,3060,3595,3595.00,0.00,0,0,3601,3597,3596,3592,3591,3597,3592,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230912,100812,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,3595,1,50.00,3595,3595,3595,4130,3060,3595,3595.00,0.00,0,0,3601,3597,3596,3592,3591,3597,3592,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230912,090832,57,100.00,KONEX,,,N,N,N,N, ,N,3595,0,3,0.00,3595,1,50.00,3595,3595,3595,4130,3060,3595,3595.00,0.00,0,0,3601,3597,3596,3592,3591,3597,3592,13,535,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230911,160813,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,7195,2,9.09,3600,3600,3595,4140,3060,3600,3597.50,0.00,0,0,3860,3730,3565,3435,3270,3647,3352,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230911,150819,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,7195,2,9.09,3600,3600,3595,4140,3060,3600,3597.50,0.00,0,0,3860,3730,3565,3435,3270,3647,3352,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230911,140827,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,7195,2,9.09,3600,3600,3595,4140,3060,3600,3597.50,0.00,0,0,3860,3730,3565,3435,3270,3647,3352,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230911,130802,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,7195,2,9.09,3600,3600,3595,4140,3060,3600,3597.50,0.00,0,0,3860,3730,3565,3435,3270,3647,3352,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230911,120817,57,100.00,KONEX,,,N,N,N,N, ,N,3595,-5,5,-0.14,7195,2,9.09,3600,3600,3595,4140,3060,3600,3597.50,0.00,0,0,3860,3730,3565,3435,3270,3647,3352,13,540,500,2300,5,1,2589337,93,-2.34,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.60,3230,20230413,11.30,4645,-22.60,20230306,3230,11.30,20230413,4645,-22.60,20230306,3230,11.30,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230911,110803,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3600,1,4.55,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3860,3730,3565,3435,3270,3647,3352,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,3230,20230413,11.46,4645,-22.50,20230306,3230,11.46,20230413,4645,-22.50,20230306,3230,11.46,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230911,100801,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3600,1,4.55,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3860,3730,3565,3435,3270,3647,3352,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,3230,20230413,11.46,4645,-22.50,20230306,3230,11.46,20230413,4645,-22.50,20230306,3230,11.46,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230911,090759,57,100.00,KONEX,,,N,N,N,N, ,N,3600,0,3,0.00,3600,1,4.55,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3860,3730,3565,3435,3270,3647,3352,13,540,500,2300,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,3230,20230413,11.46,4645,-22.50,20230306,3230,11.46,20230413,4645,-22.50,20230306,3230,11.46,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230908,160821,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,75345,22,146.67,3695,3695,3400,4025,2975,3500,3424.77,0.00,0,0,4433,3966,3733,3266,3033,3850,3150,13,525,500,2240,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,3230,20230413,11.46,4645,-22.50,20230306,3230,11.46,20230413,4645,-22.50,20230306,3230,11.46,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230908,150819,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,75345,22,146.67,3695,3695,3400,4025,2975,3500,3424.77,0.00,0,0,4433,3966,3733,3266,3033,3850,3150,13,525,500,2240,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,3230,20230413,11.46,4645,-22.50,20230306,3230,11.46,20230413,4645,-22.50,20230306,3230,11.46,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230908,140810,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,75345,22,146.67,3695,3695,3400,4025,2975,3500,3424.77,0.00,0,0,4433,3966,3733,3266,3033,3850,3150,13,525,500,2240,5,1,2589337,93,-2.35,1.86,12,0.00,-1534.00,1937.00,4645,20230306,-22.50,3230,20230413,11.46,4645,-22.50,20230306,3230,11.46,20230413,4645,-22.50,20230306,3230,11.46,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230908,130819,57,100.00,KONEX,,,N,N,N,N, ,N,3695,195,2,5.57,3695,1,6.67,3695,3695,3695,4025,2975,3500,3695.00,0.00,0,0,4433,3966,3733,3266,3033,3850,3150,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.45,3230,20230413,14.40,4645,-20.45,20230306,3230,14.40,20230413,4645,-20.45,20230306,3230,14.40,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230908,120831,57,100.00,KONEX,,,N,N,N,N, ,N,3695,195,2,5.57,3695,1,6.67,3695,3695,3695,4025,2975,3500,3695.00,0.00,0,0,4433,3966,3733,3266,3033,3850,3150,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.45,3230,20230413,14.40,4645,-20.45,20230306,3230,14.40,20230413,4645,-20.45,20230306,3230,14.40,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230908,110825,57,100.00,KONEX,,,N,N,N,N, ,N,3695,195,2,5.57,3695,1,6.67,3695,3695,3695,4025,2975,3500,3695.00,0.00,0,0,4433,3966,3733,3266,3033,3850,3150,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.45,3230,20230413,14.40,4645,-20.45,20230306,3230,14.40,20230413,4645,-20.45,20230306,3230,14.40,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230908,100818,57,100.00,KONEX,,,N,N,N,N, ,N,3695,195,2,5.57,3695,1,6.67,3695,3695,3695,4025,2975,3500,3695.00,0.00,0,0,4433,3966,3733,3266,3033,3850,3150,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.45,3230,20230413,14.40,4645,-20.45,20230306,3230,14.40,20230413,4645,-20.45,20230306,3230,14.40,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230908,090822,57,100.00,KONEX,,,N,N,N,N, ,N,3695,195,2,5.57,3695,1,6.67,3695,3695,3695,4025,2975,3500,3695.00,0.00,0,0,4433,3966,3733,3266,3033,3850,3150,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.45,3230,20230413,14.40,4645,-20.45,20230306,3230,14.40,20230413,4645,-20.45,20230306,3230,14.40,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230907,160808,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-200,5,-5.41,54595,15,1500.00,4200,4200,3500,4255,3145,3700,3639.67,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,3230,20230413,8.36,4645,-24.65,20230306,3230,8.36,20230413,4645,-24.65,20230306,3230,8.36,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230907,150813,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-200,5,-5.41,54595,15,1500.00,4200,4200,3500,4255,3145,3700,3639.67,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,3230,20230413,8.36,4645,-24.65,20230306,3230,8.36,20230413,4645,-24.65,20230306,3230,8.36,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230907,140812,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-200,5,-5.41,54595,15,1500.00,4200,4200,3500,4255,3145,3700,3639.67,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,3230,20230413,8.36,4645,-24.65,20230306,3230,8.36,20230413,4645,-24.65,20230306,3230,8.36,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230907,130807,57,100.00,KONEX,,,N,N,N,N, ,N,3695,-5,5,-0.14,30095,8,800.00,4200,4200,3695,4255,3145,3700,3761.88,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.45,3230,20230413,14.40,4645,-20.45,20230306,3230,14.40,20230413,4645,-20.45,20230306,3230,14.40,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230907,120820,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,26400,7,700.00,4200,4200,3700,4255,3145,3700,3771.43,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230907,110813,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,26400,7,700.00,4200,4200,3700,4255,3145,3700,3771.43,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230907,100814,57,100.00,KONEX,,,N,N,N,N, ,N,4200,500,2,13.51,4200,1,100.00,4200,4200,4200,4255,3145,3700,4200.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,109,-2.74,2.17,12,0.00,-1534.00,1937.00,4645,20230306,-9.58,3230,20230413,30.03,4645,-9.58,20230306,3230,30.03,20230413,4645,-9.58,20230306,3230,30.03,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230907,090825,57,100.00,KONEX,,,N,N,N,N, ,N,4200,500,2,13.51,4200,1,100.00,4200,4200,4200,4255,3145,3700,4200.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,109,-2.74,2.17,12,0.00,-1534.00,1937.00,4645,20230306,-9.58,3230,20230413,30.03,4645,-9.58,20230306,3230,30.03,20230413,4645,-9.58,20230306,3230,30.03,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230906,160810,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,3700,1,100.00,3700,3700,3700,4255,3145,3700,3700.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230906,150813,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,3700,1,100.00,3700,3700,3700,4255,3145,3700,3700.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230906,140812,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,3700,1,100.00,3700,3700,3700,4255,3145,3700,3700.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230906,130804,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,3700,1,100.00,3700,3700,3700,4255,3145,3700,3700.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230906,120816,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,3700,1,100.00,3700,3700,3700,4255,3145,3700,3700.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230906,110821,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,3700,1,100.00,3700,3700,3700,4255,3145,3700,3700.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230906,100759,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,3700,1,100.00,3700,3700,3700,4255,3145,3700,3700.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230906,090801,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,3700,1,100.00,3700,3700,3700,4255,3145,3700,3700.00,0.00,0,0,3700,3700,3700,3700,3700,3700,3700,13,555,500,2360,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230905,160804,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.04,3700,3700,3700,4025,2975,3500,3700.00,0.00,0,0,3626,3562,3481,3417,3336,3595,3450,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230905,150815,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.04,3700,3700,3700,4025,2975,3500,3700.00,0.00,0,0,3626,3562,3481,3417,3336,3595,3450,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230905,140812,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.04,3700,3700,3700,4025,2975,3500,3700.00,0.00,0,0,3626,3562,3481,3417,3336,3595,3450,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230905,130754,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.04,3700,3700,3700,4025,2975,3500,3700.00,0.00,0,0,3626,3562,3481,3417,3336,3595,3450,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230905,120758,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.04,3700,3700,3700,4025,2975,3500,3700.00,0.00,0,0,3626,3562,3481,3417,3336,3595,3450,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230905,110805,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.04,3700,3700,3700,4025,2975,3500,3700.00,0.00,0,0,3626,3562,3481,3417,3336,3595,3450,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230905,100754,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.04,3700,3700,3700,4025,2975,3500,3700.00,0.00,0,0,3626,3562,3481,3417,3336,3595,3450,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230905,090754,57,100.00,KONEX,,,N,N,N,N, ,N,3700,200,2,5.71,3700,1,0.04,3700,3700,3700,4025,2975,3500,3700.00,0.00,0,0,3626,3562,3481,3417,3336,3595,3450,13,525,500,2240,5,1,2589337,96,-2.41,1.91,12,0.00,-1534.00,1937.00,4645,20230306,-20.34,3230,20230413,14.55,4645,-20.34,20230306,3230,14.55,20230413,4645,-20.34,20230306,3230,14.55,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230904,160750,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,8507985,2466,1220.79,3400,3545,3400,4025,2975,3500,3450.12,0.00,0,0,3700,3600,3450,3350,3200,3525,3275,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.10,-1534.00,1937.00,4645,20230306,-24.65,3230,20230413,8.36,4645,-24.65,20230306,3230,8.36,20230413,4645,-24.65,20230306,3230,8.36,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230904,150740,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,8507985,2466,1220.79,3400,3545,3400,4025,2975,3500,3450.12,0.00,0,0,3700,3600,3450,3350,3200,3525,3275,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.10,-1534.00,1937.00,4645,20230306,-24.65,3230,20230413,8.36,4645,-24.65,20230306,3230,8.36,20230413,4645,-24.65,20230306,3230,8.36,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230904,140736,57,100.00,KONEX,,,N,N,N,N, ,N,3545,45,2,1.29,4981895,1444,714.85,3400,3545,3400,4025,2975,3500,3450.07,0.00,0,0,3700,3600,3450,3350,3200,3525,3275,13,525,500,2240,5,1,2589337,92,-2.31,1.83,12,0.06,-1534.00,1937.00,4645,20230306,-23.68,3230,20230413,9.75,4645,-23.68,20230306,3230,9.75,20230413,4645,-23.68,20230306,3230,9.75,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230904,130748,57,100.00,KONEX,,,N,N,N,N, ,N,3450,-50,5,-1.43,4950350,1435,710.40,3400,3500,3400,4025,2975,3500,3449.72,0.00,0,0,3700,3600,3450,3350,3200,3525,3275,13,525,500,2240,5,1,2589337,89,-2.25,1.78,12,0.06,-1534.00,1937.00,4645,20230306,-25.73,3230,20230413,6.81,4645,-25.73,20230306,3230,6.81,20230413,4645,-25.73,20230306,3230,6.81,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230904,120733,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,3259850,945,467.82,3400,3500,3400,4025,2975,3500,3449.58,0.00,0,0,3700,3600,3450,3350,3200,3525,3275,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.04,-1534.00,1937.00,4645,20230306,-24.65,3230,20230413,8.36,4645,-24.65,20230306,3230,8.36,20230413,4645,-24.65,20230306,3230,8.36,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230904,110720,57,100.00,KONEX,,,N,N,N,N, ,N,3450,-50,5,-1.43,3256350,944,467.33,3400,3500,3400,4025,2975,3500,3449.52,0.00,0,0,3700,3600,3450,3350,3200,3525,3275,13,525,500,2240,5,1,2589337,89,-2.25,1.78,12,0.04,-1534.00,1937.00,4645,20230306,-25.73,3230,20230413,6.81,4645,-25.73,20230306,3230,6.81,20230413,4645,-25.73,20230306,3230,6.81,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230904,100725,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,37500,11,5.45,3400,3500,3400,4025,2975,3500,3409.09,0.00,0,0,3700,3600,3450,3350,3200,3525,3275,13,525,500,2240,5,1,2589337,91,-2.28,1.81,12,0.00,-1534.00,1937.00,4645,20230306,-24.65,3230,20230413,8.36,4645,-24.65,20230306,3230,8.36,20230413,4645,-24.65,20230306,3230,8.36,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230904,090739,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-100,5,-2.86,3400,1,0.50,3400,3400,3400,4025,2975,3500,3400.00,0.00,0,0,3700,3600,3450,3350,3200,3525,3275,13,525,500,2240,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,3230,20230413,5.26,4645,-26.80,20230306,3230,5.26,20230413,4645,-26.80,20230306,3230,5.26,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230901,160729,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-145,5,-3.98,669050,202,1553.85,3550,3550,3300,4190,3100,3645,3312.13,0.00,0,0,3948,3796,3648,3496,3348,3722,3422,13,545,500,2330,5,1,2589337,91,-2.28,1.81,12,0.01,-1534.00,1937.00,4645,20230306,-24.65,3230,20230413,8.36,4645,-24.65,20230306,3230,8.36,20230413,4645,-24.65,20230306,3230,8.36,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230901,150738,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-145,5,-3.98,669050,202,1553.85,3550,3550,3300,4190,3100,3645,3312.13,0.00,0,0,3948,3796,3648,3496,3348,3722,3422,13,545,500,2330,5,1,2589337,91,-2.28,1.81,12,0.01,-1534.00,1937.00,4645,20230306,-24.65,3230,20230413,8.36,4645,-24.65,20230306,3230,8.36,20230413,4645,-24.65,20230306,3230,8.36,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230901,140739,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-145,5,-3.98,669050,202,1553.85,3550,3550,3300,4190,3100,3645,3312.13,0.00,0,0,3948,3796,3648,3496,3348,3722,3422,13,545,500,2330,5,1,2589337,91,-2.28,1.81,12,0.01,-1534.00,1937.00,4645,20230306,-24.65,3230,20230413,8.36,4645,-24.65,20230306,3230,8.36,20230413,4645,-24.65,20230306,3230,8.36,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230901,130717,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-345,5,-9.47,665550,201,1546.15,3550,3550,3300,4190,3100,3645,3311.19,0.00,0,0,3948,3796,3648,3496,3348,3722,3422,13,545,500,2330,5,1,2589337,85,-2.15,1.70,12,0.01,-1534.00,1937.00,4645,20230306,-28.96,3230,20230413,2.17,4645,-28.96,20230306,3230,2.17,20230413,4645,-28.96,20230306,3230,2.17,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230901,120727,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-245,5,-6.72,71550,21,161.54,3550,3550,3400,4190,3100,3645,3407.14,0.00,0,0,3948,3796,3648,3496,3348,3722,3422,13,545,500,2330,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,3230,20230413,5.26,4645,-26.80,20230306,3230,5.26,20230413,4645,-26.80,20230306,3230,5.26,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230901,110726,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-245,5,-6.72,71550,21,161.54,3550,3550,3400,4190,3100,3645,3407.14,0.00,0,0,3948,3796,3648,3496,3348,3722,3422,13,545,500,2330,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,3230,20230413,5.26,4645,-26.80,20230306,3230,5.26,20230413,4645,-26.80,20230306,3230,5.26,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230901,100722,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-245,5,-6.72,71550,21,161.54,3550,3550,3400,4190,3100,3645,3407.14,0.00,0,0,3948,3796,3648,3496,3348,3722,3422,13,545,500,2330,5,1,2589337,88,-2.22,1.76,12,0.00,-1534.00,1937.00,4645,20230306,-26.80,3230,20230413,5.26,4645,-26.80,20230306,3230,5.26,20230413,4645,-26.80,20230306,3230,5.26,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20230901,090711,57,100.00,KONEX,,,N,N,N,N, ,N,3550,-95,5,-2.61,3550,1,7.69,3550,3550,3550,4190,3100,3645,3550.00,0.00,0,0,3948,3796,3648,3496,3348,3722,3422,13,545,500,2330,5,1,2589337,92,-2.31,1.83,12,0.00,-1534.00,1937.00,4645,20230306,-23.57,3230,20230413,9.91,4645,-23.57,20230306,3230,9.91,20230413,4645,-23.57,20230306,3230,9.91,20230413,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N