KissMeData/266170/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,161037,57,100.00,KONEX,,,N,N,N,N, ,N,839,30,2,3.71,20831,27,4.96,900,900,700,930,688,809,771.52,17.06,0,0,833,821,815,803,797,818,800,29,121,500,480,1,1,5823036,49,-4.66,-0.65,12,0.00,-180.00,-1293.00,1100,20220816,-23.73,500,20230526,67.80,984,-14.74,20230110,500,67.80,20230526,1100,-23.73,20220816,500,67.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230731,151037,57,100.00,KONEX,,,N,N,N,N, ,N,839,30,2,3.71,17475,23,4.23,900,900,700,930,688,809,759.78,17.06,0,0,833,821,815,803,797,818,800,29,121,500,480,1,1,5823036,49,-4.66,-0.65,12,0.00,-180.00,-1293.00,1100,20220816,-23.73,500,20230526,67.80,984,-14.74,20230110,500,67.80,20230526,1100,-23.73,20220816,500,67.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230731,141044,57,100.00,KONEX,,,N,N,N,N, ,N,848,39,2,4.82,16636,22,4.04,900,900,700,930,688,809,756.18,17.06,0,0,833,821,815,803,797,818,800,29,121,500,480,1,1,5823036,49,-4.71,-0.66,12,0.00,-180.00,-1293.00,1100,20220816,-22.91,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1100,-22.91,20220816,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230731,131043,57,100.00,KONEX,,,N,N,N,N, ,N,850,41,2,5.07,5288,6,1.10,900,900,850,930,688,809,881.33,17.06,0,0,833,821,815,803,797,818,800,29,121,500,480,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1100,20220816,-22.73,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1100,-22.73,20220816,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230731,121052,57,100.00,KONEX,,,N,N,N,N, ,N,850,41,2,5.07,5288,6,1.10,900,900,850,930,688,809,881.33,17.06,0,0,833,821,815,803,797,818,800,29,121,500,480,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1100,20220816,-22.73,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1100,-22.73,20220816,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230731,111054,57,100.00,KONEX,,,N,N,N,N, ,N,850,41,2,5.07,5288,6,1.10,900,900,850,930,688,809,881.33,17.06,0,0,833,821,815,803,797,818,800,29,121,500,480,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1100,20220816,-22.73,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1100,-22.73,20220816,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230731,101050,57,100.00,KONEX,,,N,N,N,N, ,N,896,87,2,10.75,3588,4,0.74,900,900,896,930,688,809,897.00,17.06,0,0,833,821,815,803,797,818,800,29,121,500,480,1,1,5823036,52,-4.98,-0.69,12,0.00,-180.00,-1293.00,1100,20220816,-18.55,500,20230526,79.20,984,-8.94,20230110,500,79.20,20230526,1100,-18.55,20220816,500,79.20,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230731,091039,57,100.00,KONEX,,,N,N,N,N, ,N,900,91,2,11.25,900,1,0.18,900,900,900,930,688,809,900.00,17.06,0,0,833,821,815,803,797,818,800,29,121,500,480,1,1,5823036,52,-5.00,-0.70,12,0.00,-180.00,-1293.00,1100,20220816,-18.18,500,20230526,80.00,984,-8.54,20230110,500,80.00,20230526,1100,-18.18,20220816,500,80.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230728,161042,57,100.00,KONEX,,,N,N,N,N, ,N,809,-21,5,-2.53,440118,544,1208.89,827,827,809,954,706,830,809.04,17.06,0,0,994,912,816,734,638,864,686,29,124,500,490,1,1,5823036,47,-4.49,-0.63,12,0.01,-180.00,-1293.00,1100,20220816,-26.45,500,20230526,61.80,984,-17.78,20230110,500,61.80,20230526,1100,-26.45,20220816,500,61.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230728,151039,57,100.00,KONEX,,,N,N,N,N, ,N,809,-21,5,-2.53,6494,8,17.78,827,827,809,954,706,830,811.75,17.06,0,0,994,912,816,734,638,864,686,29,124,500,490,1,1,5823036,47,-4.49,-0.63,12,0.00,-180.00,-1293.00,1100,20220816,-26.45,500,20230526,61.80,984,-17.78,20230110,500,61.80,20230526,1100,-26.45,20220816,500,61.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230728,141037,57,100.00,KONEX,,,N,N,N,N, ,N,809,-21,5,-2.53,6494,8,17.78,827,827,809,954,706,830,811.75,17.06,0,0,994,912,816,734,638,864,686,29,124,500,490,1,1,5823036,47,-4.49,-0.63,12,0.00,-180.00,-1293.00,1100,20220816,-26.45,500,20230526,61.80,984,-17.78,20230110,500,61.80,20230526,1100,-26.45,20220816,500,61.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230728,131041,57,100.00,KONEX,,,N,N,N,N, ,N,810,-20,5,-2.41,4067,5,11.11,827,827,810,954,706,830,813.40,17.06,0,0,994,912,816,734,638,864,686,29,124,500,490,1,1,5823036,47,-4.50,-0.63,12,0.00,-180.00,-1293.00,1100,20220816,-26.36,500,20230526,62.00,984,-17.68,20230110,500,62.00,20230526,1100,-26.36,20220816,500,62.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230728,121038,57,100.00,KONEX,,,N,N,N,N, ,N,810,-20,5,-2.41,4067,5,11.11,827,827,810,954,706,830,813.40,17.06,0,0,994,912,816,734,638,864,686,29,124,500,490,1,1,5823036,47,-4.50,-0.63,12,0.00,-180.00,-1293.00,1100,20220816,-26.36,500,20230526,62.00,984,-17.68,20230110,500,62.00,20230526,1100,-26.36,20220816,500,62.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230728,111046,57,100.00,KONEX,,,N,N,N,N, ,N,810,-20,5,-2.41,1637,2,4.44,827,827,810,954,706,830,818.50,17.06,0,0,994,912,816,734,638,864,686,29,124,500,490,1,1,5823036,47,-4.50,-0.63,12,0.00,-180.00,-1293.00,1100,20220816,-26.36,500,20230526,62.00,984,-17.68,20230110,500,62.00,20230526,1100,-26.36,20220816,500,62.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230728,101035,57,100.00,KONEX,,,N,N,N,N, ,N,810,-20,5,-2.41,1637,2,4.44,827,827,810,954,706,830,818.50,17.06,0,0,994,912,816,734,638,864,686,29,124,500,490,1,1,5823036,47,-4.50,-0.63,12,0.00,-180.00,-1293.00,1100,20220816,-26.36,500,20230526,62.00,984,-17.68,20230110,500,62.00,20230526,1100,-26.36,20220816,500,62.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230728,091045,57,100.00,KONEX,,,N,N,N,N, ,N,827,-3,5,-0.36,827,1,2.22,827,827,827,954,706,830,827.00,17.06,0,0,994,912,816,734,638,864,686,29,124,500,490,1,1,5823036,48,-4.59,-0.64,12,0.00,-180.00,-1293.00,1100,20220816,-24.82,500,20230526,65.40,984,-15.96,20230110,500,65.40,20230526,1100,-24.82,20220816,500,65.40,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230727,161036,57,100.00,KONEX,,,N,N,N,N, ,N,830,32,2,4.01,36797,45,54.88,898,898,720,917,679,798,817.71,17.06,0,0,996,896,798,698,600,848,650,29,119,500,470,1,1,5823036,48,-4.61,-0.64,12,0.00,-180.00,-1293.00,1200,20220726,-30.83,500,20230526,66.00,984,-15.65,20230110,500,66.00,20230526,1100,-24.55,20220816,500,66.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230727,151036,57,100.00,KONEX,,,N,N,N,N, ,N,830,32,2,4.01,28497,35,42.68,898,898,720,917,679,798,814.20,17.06,0,0,996,896,798,698,600,848,650,29,119,500,470,1,1,5823036,48,-4.61,-0.64,12,0.00,-180.00,-1293.00,1200,20220726,-30.83,500,20230526,66.00,984,-15.65,20230110,500,66.00,20230526,1100,-24.55,20220816,500,66.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230727,141031,57,100.00,KONEX,,,N,N,N,N, ,N,863,65,2,8.15,27667,34,41.46,898,898,720,917,679,798,813.74,17.06,0,0,996,896,798,698,600,848,650,29,119,500,470,1,1,5823036,50,-4.79,-0.67,12,0.00,-180.00,-1293.00,1200,20220726,-28.08,500,20230526,72.60,984,-12.30,20230110,500,72.60,20230526,1100,-21.55,20220816,500,72.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230727,131030,57,100.00,KONEX,,,N,N,N,N, ,N,863,65,2,8.15,18804,23,28.05,898,898,720,917,679,798,817.57,17.06,0,0,996,896,798,698,600,848,650,29,119,500,470,1,1,5823036,50,-4.79,-0.67,12,0.00,-180.00,-1293.00,1200,20220726,-28.08,500,20230526,72.60,984,-12.30,20230110,500,72.60,20230526,1100,-21.55,20220816,500,72.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230727,121033,57,100.00,KONEX,,,N,N,N,N, ,N,863,65,2,8.15,18804,23,28.05,898,898,720,917,679,798,817.57,17.06,0,0,996,896,798,698,600,848,650,29,119,500,470,1,1,5823036,50,-4.79,-0.67,12,0.00,-180.00,-1293.00,1200,20220726,-28.08,500,20230526,72.60,984,-12.30,20230110,500,72.60,20230526,1100,-21.55,20220816,500,72.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230727,111036,57,100.00,KONEX,,,N,N,N,N, ,N,863,65,2,8.15,10741,12,14.63,898,898,863,917,679,798,895.08,17.06,0,0,996,896,798,698,600,848,650,29,119,500,470,1,1,5823036,50,-4.79,-0.67,12,0.00,-180.00,-1293.00,1200,20220726,-28.08,500,20230526,72.60,984,-12.30,20230110,500,72.60,20230526,1100,-21.55,20220816,500,72.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230727,101032,57,100.00,KONEX,,,N,N,N,N, ,N,898,100,2,12.53,9878,11,13.41,898,898,898,917,679,798,898.00,17.06,0,0,996,896,798,698,600,848,650,29,119,500,470,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1200,20220726,-25.17,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1100,-18.36,20220816,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230727,091031,57,100.00,KONEX,,,N,N,N,N, ,N,898,100,2,12.53,9878,11,13.41,898,898,898,917,679,798,898.00,17.06,0,0,996,896,798,698,600,848,650,29,119,500,470,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1200,20220726,-25.17,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1100,-18.36,20220816,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230726,161029,57,100.00,KONEX,,,N,N,N,N, ,N,798,2,2,0.25,66624,82,2.90,898,898,700,915,677,796,812.49,17.06,0,0,800,798,797,795,794,797,794,29,119,500,470,1,1,5823036,46,-4.43,-0.62,12,0.00,-180.00,-1293.00,1200,20220725,-33.50,500,20230526,59.60,984,-18.90,20230110,500,59.60,20230526,1200,-33.50,20220726,500,59.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230726,151035,57,100.00,KONEX,,,N,N,N,N, ,N,798,2,2,0.25,58644,72,2.55,898,898,700,915,677,796,814.50,17.06,0,0,800,798,797,795,794,797,794,29,119,500,470,1,1,5823036,46,-4.43,-0.62,12,0.00,-180.00,-1293.00,1200,20220725,-33.50,500,20230526,59.60,984,-18.90,20230110,500,59.60,20230526,1200,-33.50,20220726,500,59.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230726,141027,57,100.00,KONEX,,,N,N,N,N, ,N,799,3,2,0.38,50664,62,2.19,898,898,700,915,677,796,817.16,17.06,0,0,800,798,797,795,794,797,794,29,119,500,470,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1200,20220725,-33.42,500,20230526,59.80,984,-18.80,20230110,500,59.80,20230526,1200,-33.42,20220726,500,59.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230726,131024,57,100.00,KONEX,,,N,N,N,N, ,N,800,4,2,0.50,20493,23,0.81,898,898,800,915,677,796,891.00,17.06,0,0,800,798,797,795,794,797,794,29,119,500,470,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1200,20220725,-33.33,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1200,-33.33,20220726,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230726,121027,57,100.00,KONEX,,,N,N,N,N, ,N,800,4,2,0.50,20493,23,0.81,898,898,800,915,677,796,891.00,17.06,0,0,800,798,797,795,794,797,794,29,119,500,470,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1200,20220725,-33.33,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1200,-33.33,20220726,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230726,111022,57,100.00,KONEX,,,N,N,N,N, ,N,835,39,2,4.90,19693,22,0.78,898,898,835,915,677,796,895.14,17.06,0,0,800,798,797,795,794,797,794,29,119,500,470,1,1,5823036,49,-4.64,-0.65,12,0.00,-180.00,-1293.00,1200,20220725,-30.42,500,20230526,67.00,984,-15.14,20230110,500,67.00,20230526,1200,-30.42,20220726,500,67.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230726,101030,57,100.00,KONEX,,,N,N,N,N, ,N,898,102,2,12.81,18858,21,0.74,898,898,898,915,677,796,898.00,17.06,0,0,800,798,797,795,794,797,794,29,119,500,470,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1200,20220725,-25.17,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1200,-25.17,20220726,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230726,091024,57,100.00,KONEX,,,N,N,N,N, ,N,898,102,2,12.81,18858,21,0.74,898,898,898,915,677,796,898.00,17.06,0,0,800,798,797,795,794,797,794,29,119,500,470,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1200,20220725,-25.17,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1200,-25.17,20220726,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230725,161021,57,100.00,KONEX,,,N,N,N,N, ,N,796,7,2,0.89,2251119,2828,281.11,799,799,796,907,671,789,796.01,17.06,0,0,895,841,746,692,597,794,645,29,118,500,470,1,1,5823036,46,-4.42,-0.62,12,0.05,-180.00,-1293.00,1300,20220722,-38.77,500,20230526,59.20,984,-19.11,20230110,500,59.20,20230526,1200,-33.67,20220725,500,59.20,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230725,151009,57,100.00,KONEX,,,N,N,N,N, ,N,796,7,2,0.89,2251119,2828,281.11,799,799,796,907,671,789,796.01,17.06,0,0,895,841,746,692,597,794,645,29,118,500,470,1,1,5823036,46,-4.42,-0.62,12,0.05,-180.00,-1293.00,1300,20220722,-38.77,500,20230526,59.20,984,-19.11,20230110,500,59.20,20230526,1200,-33.67,20220725,500,59.20,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230725,141007,57,100.00,KONEX,,,N,N,N,N, ,N,796,7,2,0.89,2251119,2828,281.11,799,799,796,907,671,789,796.01,17.06,0,0,895,841,746,692,597,794,645,29,118,500,470,1,1,5823036,46,-4.42,-0.62,12,0.05,-180.00,-1293.00,1300,20220722,-38.77,500,20230526,59.20,984,-19.11,20230110,500,59.20,20230526,1200,-33.67,20220725,500,59.20,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230725,131018,57,100.00,KONEX,,,N,N,N,N, ,N,796,7,2,0.89,2251119,2828,281.11,799,799,796,907,671,789,796.01,17.06,0,0,895,841,746,692,597,794,645,29,118,500,470,1,1,5823036,46,-4.42,-0.62,12,0.05,-180.00,-1293.00,1300,20220722,-38.77,500,20230526,59.20,984,-19.11,20230110,500,59.20,20230526,1200,-33.67,20220725,500,59.20,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230725,121019,57,100.00,KONEX,,,N,N,N,N, ,N,796,7,2,0.89,2251119,2828,281.11,799,799,796,907,671,789,796.01,17.06,0,0,895,841,746,692,597,794,645,29,118,500,470,1,1,5823036,46,-4.42,-0.62,12,0.05,-180.00,-1293.00,1300,20220722,-38.77,500,20230526,59.20,984,-19.11,20230110,500,59.20,20230526,1200,-33.67,20220725,500,59.20,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230725,111017,57,100.00,KONEX,,,N,N,N,N, ,N,796,7,2,0.89,2251119,2828,281.11,799,799,796,907,671,789,796.01,17.06,0,0,895,841,746,692,597,794,645,29,118,500,470,1,1,5823036,46,-4.42,-0.62,12,0.05,-180.00,-1293.00,1300,20220722,-38.77,500,20230526,59.20,984,-19.11,20230110,500,59.20,20230526,1200,-33.67,20220725,500,59.20,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230725,101016,57,100.00,KONEX,,,N,N,N,N, ,N,798,9,2,1.14,22319,28,2.78,799,799,797,907,671,789,797.11,17.06,0,0,895,841,746,692,597,794,645,29,118,500,470,1,1,5823036,46,-4.43,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.62,500,20230526,59.60,984,-18.90,20230110,500,59.60,20230526,1200,-33.50,20220725,500,59.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230725,091015,57,100.00,KONEX,,,N,N,N,N, ,N,799,10,2,1.27,799,1,0.10,799,799,799,907,671,789,799.00,17.06,0,0,895,841,746,692,597,794,645,29,118,500,470,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.54,500,20230526,59.80,984,-18.80,20230110,500,59.80,20230526,1200,-33.42,20220725,500,59.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230724,161016,57,100.00,KONEX,,,N,N,N,N, ,N,789,88,2,12.55,731072,1006,6287.50,799,800,651,806,596,701,726.71,17.06,0,0,966,833,767,634,568,800,601,29,105,500,420,1,1,5823036,46,-4.38,-0.61,12,0.02,-180.00,-1293.00,1300,20220722,-39.31,500,20230526,57.80,984,-19.82,20230110,500,57.80,20230526,1200,-34.25,20220725,500,57.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230724,151012,57,100.00,KONEX,,,N,N,N,N, ,N,790,89,2,12.70,691622,956,5975.00,799,800,651,806,596,701,723.45,17.06,0,0,966,833,767,634,568,800,601,29,105,500,420,1,1,5823036,46,-4.39,-0.61,12,0.02,-180.00,-1293.00,1300,20220722,-39.23,500,20230526,58.00,984,-19.72,20230110,500,58.00,20230526,1200,-34.17,20220725,500,58.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230724,141011,57,100.00,KONEX,,,N,N,N,N, ,N,791,90,2,12.84,690181,954,5962.50,799,800,700,806,596,701,723.46,17.06,0,0,966,833,767,634,568,800,601,29,105,500,420,1,1,5823036,46,-4.39,-0.61,12,0.02,-180.00,-1293.00,1300,20220722,-39.15,500,20230526,58.20,984,-19.61,20230110,500,58.20,20230526,1200,-34.08,20220725,500,58.20,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230724,131011,57,100.00,KONEX,,,N,N,N,N, ,N,791,90,2,12.84,690181,954,5962.50,799,800,700,806,596,701,723.46,17.06,0,0,966,833,767,634,568,800,601,29,105,500,420,1,1,5823036,46,-4.39,-0.61,12,0.02,-180.00,-1293.00,1300,20220722,-39.15,500,20230526,58.20,984,-19.61,20230110,500,58.20,20230526,1200,-34.08,20220725,500,58.20,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230724,121012,57,100.00,KONEX,,,N,N,N,N, ,N,795,94,2,13.41,509777,726,4537.50,799,800,700,806,596,701,702.17,17.06,0,0,966,833,767,634,568,800,601,29,105,500,420,1,1,5823036,46,-4.42,-0.61,12,0.01,-180.00,-1293.00,1300,20220722,-38.85,500,20230526,59.00,984,-19.21,20230110,500,59.00,20230526,1200,-33.75,20220725,500,59.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230724,111017,57,100.00,KONEX,,,N,N,N,N, ,N,700,-1,5,-0.14,397587,566,3537.50,799,800,700,806,596,701,702.45,17.06,0,0,966,833,767,634,568,800,601,29,105,500,420,1,1,5823036,41,-3.89,-0.54,12,0.01,-180.00,-1293.00,1300,20220722,-46.15,500,20230526,40.00,984,-28.86,20230110,500,40.00,20230526,1200,-41.67,20220725,500,40.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230724,101007,57,100.00,KONEX,,,N,N,N,N, ,N,700,-1,5,-0.14,80487,113,706.25,799,800,700,806,596,701,712.27,17.06,0,0,966,833,767,634,568,800,601,29,105,500,420,1,1,5823036,41,-3.89,-0.54,12,0.00,-180.00,-1293.00,1300,20220722,-46.15,500,20230526,40.00,984,-28.86,20230110,500,40.00,20230526,1200,-41.67,20220725,500,40.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230724,091013,57,100.00,KONEX,,,N,N,N,N, ,N,800,99,2,14.12,11187,14,87.50,799,800,799,806,596,701,799.07,17.06,0,0,966,833,767,634,568,800,601,29,105,500,420,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1200,-33.33,20220725,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230721,161003,57,100.00,KONEX,,,N,N,N,N, ,N,701,-99,5,-12.38,12552,16,1.04,800,900,701,920,680,800,784.50,17.06,0,0,880,840,760,720,640,860,740,29,120,500,480,1,1,5823036,41,-3.89,-0.54,12,0.00,-180.00,-1293.00,1300,20220722,-46.08,500,20230526,40.20,984,-28.76,20230110,500,40.20,20230526,1300,-46.08,20220722,500,40.20,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230721,151004,57,100.00,KONEX,,,N,N,N,N, ,N,848,48,2,6.00,9748,12,0.78,800,900,800,920,680,800,812.33,17.06,0,0,880,840,760,720,640,860,740,29,120,500,480,1,1,5823036,49,-4.71,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.77,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1300,-34.77,20220722,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230721,141000,57,100.00,KONEX,,,N,N,N,N, ,N,848,48,2,6.00,9748,12,0.78,800,900,800,920,680,800,812.33,17.06,0,0,880,840,760,720,640,860,740,29,120,500,480,1,1,5823036,49,-4.71,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.77,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1300,-34.77,20220722,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230721,131004,57,100.00,KONEX,,,N,N,N,N, ,N,848,48,2,6.00,9748,12,0.78,800,900,800,920,680,800,812.33,17.06,0,0,880,840,760,720,640,860,740,29,120,500,480,1,1,5823036,49,-4.71,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.77,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1300,-34.77,20220722,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230721,121016,57,100.00,KONEX,,,N,N,N,N, ,N,848,48,2,6.00,9748,12,0.78,800,900,800,920,680,800,812.33,17.06,0,0,880,840,760,720,640,860,740,29,120,500,480,1,1,5823036,49,-4.71,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.77,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1300,-34.77,20220722,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230721,111012,57,100.00,KONEX,,,N,N,N,N, ,N,900,100,2,12.50,8900,11,0.71,800,900,800,920,680,800,809.09,17.06,0,0,880,840,760,720,640,860,740,29,120,500,480,1,1,5823036,52,-5.00,-0.70,12,0.00,-180.00,-1293.00,1300,20220722,-30.77,500,20230526,80.00,984,-8.54,20230110,500,80.00,20230526,1300,-30.77,20220722,500,80.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230721,101011,57,100.00,KONEX,,,N,N,N,N, ,N,900,100,2,12.50,8900,11,0.71,800,900,800,920,680,800,809.09,17.06,0,0,880,840,760,720,640,860,740,29,120,500,480,1,1,5823036,52,-5.00,-0.70,12,0.00,-180.00,-1293.00,1300,20220722,-30.77,500,20230526,80.00,984,-8.54,20230110,500,80.00,20230526,1300,-30.77,20220722,500,80.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230721,091008,57,100.00,KONEX,,,N,N,N,N, ,N,800,0,3,0.00,800,1,0.06,800,800,800,920,680,800,800.00,17.06,0,0,880,840,760,720,640,860,740,29,120,500,480,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230720,160959,57,100.00,KONEX,,,N,N,N,N, ,N,800,1,2,0.13,1229059,1540,613.55,798,800,680,918,680,799,798.09,17.06,0,0,800,799,799,798,798,799,798,29,119,500,470,1,1,5823036,47,-4.44,-0.62,12,0.03,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230720,150959,57,100.00,KONEX,,,N,N,N,N, ,N,800,1,2,0.13,1229059,1540,613.55,798,800,680,918,680,799,798.09,17.06,0,0,800,799,799,798,798,799,798,29,119,500,470,1,1,5823036,47,-4.44,-0.62,12,0.03,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230720,140958,57,100.00,KONEX,,,N,N,N,N, ,N,800,1,2,0.13,1229059,1540,613.55,798,800,680,918,680,799,798.09,17.06,0,0,800,799,799,798,798,799,798,29,119,500,470,1,1,5823036,47,-4.44,-0.62,12,0.03,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230720,130959,57,100.00,KONEX,,,N,N,N,N, ,N,800,1,2,0.13,1229059,1540,613.55,798,800,680,918,680,799,798.09,17.06,0,0,800,799,799,798,798,799,798,29,119,500,470,1,1,5823036,47,-4.44,-0.62,12,0.03,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230720,121007,57,100.00,KONEX,,,N,N,N,N, ,N,800,1,2,0.13,1229059,1540,613.55,798,800,680,918,680,799,798.09,17.06,0,0,800,799,799,798,798,799,798,29,119,500,470,1,1,5823036,47,-4.44,-0.62,12,0.03,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230720,111003,57,100.00,KONEX,,,N,N,N,N, ,N,800,1,2,0.13,1229059,1540,613.55,798,800,680,918,680,799,798.09,17.06,0,0,800,799,799,798,798,799,798,29,119,500,470,1,1,5823036,47,-4.44,-0.62,12,0.03,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230720,100952,57,100.00,KONEX,,,N,N,N,N, ,N,800,1,2,0.13,1229059,1540,613.55,798,800,680,918,680,799,798.09,17.06,0,0,800,799,799,798,798,799,798,29,119,500,470,1,1,5823036,47,-4.44,-0.62,12,0.03,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230720,090955,57,100.00,KONEX,,,N,N,N,N, ,N,798,-1,5,-0.13,879958,1103,439.44,798,798,680,918,680,799,797.79,17.06,0,0,800,799,799,798,798,799,798,29,119,500,470,1,1,5823036,46,-4.43,-0.62,12,0.02,-180.00,-1293.00,1300,20220722,-38.62,500,20230526,59.60,984,-18.90,20230110,500,59.60,20230526,1300,-38.62,20220722,500,59.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230719,161013,57,100.00,KONEX,,,N,N,N,N, ,N,799,79,2,10.97,200550,251,12.53,800,800,799,828,612,720,799.00,17.06,0,0,958,838,779,659,600,809,630,29,108,500,430,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.54,500,20230526,59.80,984,-18.80,20230110,500,59.80,20230526,1300,-38.54,20220722,500,59.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230719,151011,57,100.00,KONEX,,,N,N,N,N, ,N,800,80,2,11.11,800,1,0.05,800,800,800,828,612,720,800.00,17.06,0,0,958,838,779,659,600,809,630,29,108,500,430,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230719,141015,57,100.00,KONEX,,,N,N,N,N, ,N,800,80,2,11.11,800,1,0.05,800,800,800,828,612,720,800.00,17.06,0,0,958,838,779,659,600,809,630,29,108,500,430,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230719,131001,57,100.00,KONEX,,,N,N,N,N, ,N,800,80,2,11.11,800,1,0.05,800,800,800,828,612,720,800.00,17.06,0,0,958,838,779,659,600,809,630,29,108,500,430,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230719,121018,57,100.00,KONEX,,,N,N,N,N, ,N,800,80,2,11.11,800,1,0.05,800,800,800,828,612,720,800.00,17.06,0,0,958,838,779,659,600,809,630,29,108,500,430,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230719,111015,57,100.00,KONEX,,,N,N,N,N, ,N,800,80,2,11.11,800,1,0.05,800,800,800,828,612,720,800.00,17.06,0,0,958,838,779,659,600,809,630,29,108,500,430,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230719,101006,57,100.00,KONEX,,,N,N,N,N, ,N,800,80,2,11.11,800,1,0.05,800,800,800,828,612,720,800.00,17.06,0,0,958,838,779,659,600,809,630,29,108,500,430,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230719,091006,57,100.00,KONEX,,,N,N,N,N, ,N,800,80,2,11.11,800,1,0.05,800,800,800,828,612,720,800.00,17.06,0,0,958,838,779,659,600,809,630,29,108,500,430,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1300,20220722,-38.46,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1300,-38.46,20220722,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230718,161005,57,100.00,KONEX,,,N,N,N,N, ,N,720,-125,5,-14.79,1605861,2003,902.25,899,899,720,971,719,845,801.73,17.06,0,0,927,886,808,767,689,847,728,29,126,500,500,1,1,5823036,42,-4.00,-0.56,12,0.03,-180.00,-1293.00,1300,20220722,-44.62,500,20230526,44.00,984,-26.83,20230110,500,44.00,20230526,1300,-44.62,20220722,500,44.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230718,151003,57,100.00,KONEX,,,N,N,N,N, ,N,810,-35,5,-4.14,1259541,1522,685.59,899,899,721,971,719,845,827.56,17.06,0,0,927,886,808,767,689,847,728,29,126,500,500,1,1,5823036,47,-4.50,-0.63,12,0.03,-180.00,-1293.00,1300,20220722,-37.69,500,20230526,62.00,984,-17.68,20230110,500,62.00,20230526,1300,-37.69,20220722,500,62.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230718,141000,57,100.00,KONEX,,,N,N,N,N, ,N,810,-35,5,-4.14,1259541,1522,685.59,899,899,721,971,719,845,827.56,17.06,0,0,927,886,808,767,689,847,728,29,126,500,500,1,1,5823036,47,-4.50,-0.63,12,0.03,-180.00,-1293.00,1300,20220722,-37.69,500,20230526,62.00,984,-17.68,20230110,500,62.00,20230526,1300,-37.69,20220722,500,62.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230718,131000,57,100.00,KONEX,,,N,N,N,N, ,N,810,-35,5,-4.14,1259541,1522,685.59,899,899,721,971,719,845,827.56,17.06,0,0,927,886,808,767,689,847,728,29,126,500,500,1,1,5823036,47,-4.50,-0.63,12,0.03,-180.00,-1293.00,1300,20220722,-37.69,500,20230526,62.00,984,-17.68,20230110,500,62.00,20230526,1300,-37.69,20220722,500,62.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230718,121010,57,100.00,KONEX,,,N,N,N,N, ,N,880,35,2,4.14,898231,1021,459.91,899,899,879,971,719,845,879.76,17.06,0,0,927,886,808,767,689,847,728,29,126,500,500,1,1,5823036,51,-4.89,-0.68,12,0.02,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230718,111008,57,100.00,KONEX,,,N,N,N,N, ,N,880,35,2,4.14,898231,1021,459.91,899,899,879,971,719,845,879.76,17.06,0,0,927,886,808,767,689,847,728,29,126,500,500,1,1,5823036,51,-4.89,-0.68,12,0.02,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230718,101001,57,100.00,KONEX,,,N,N,N,N, ,N,880,35,2,4.14,898231,1021,459.91,899,899,879,971,719,845,879.76,17.06,0,0,927,886,808,767,689,847,728,29,126,500,500,1,1,5823036,51,-4.89,-0.68,12,0.02,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230718,090958,57,100.00,KONEX,,,N,N,N,N, ,N,880,35,2,4.14,898231,1021,459.91,899,899,879,971,719,845,879.76,17.06,0,0,927,886,808,767,689,847,728,29,126,500,500,1,1,5823036,51,-4.89,-0.68,12,0.02,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230717,161000,57,100.00,KONEX,,,N,N,N,N, ,N,845,-4,5,-0.47,163484,222,172.09,849,849,730,976,722,849,736.41,17.06,0,0,948,898,849,799,750,874,775,29,127,500,500,1,1,5823036,49,-4.69,-0.65,12,0.00,-180.00,-1293.00,1300,20220722,-35.00,500,20230526,69.00,984,-14.13,20230110,500,69.00,20230526,1300,-35.00,20220722,500,69.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230717,150956,57,100.00,KONEX,,,N,N,N,N, ,N,845,-4,5,-0.47,163484,222,172.09,849,849,730,976,722,849,736.41,17.06,0,0,948,898,849,799,750,874,775,29,127,500,500,1,1,5823036,49,-4.69,-0.65,12,0.00,-180.00,-1293.00,1300,20220722,-35.00,500,20230526,69.00,984,-14.13,20230110,500,69.00,20230526,1300,-35.00,20220722,500,69.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230717,140959,57,100.00,KONEX,,,N,N,N,N, ,N,845,-4,5,-0.47,163484,222,172.09,849,849,730,976,722,849,736.41,17.06,0,0,948,898,849,799,750,874,775,29,127,500,500,1,1,5823036,49,-4.69,-0.65,12,0.00,-180.00,-1293.00,1300,20220722,-35.00,500,20230526,69.00,984,-14.13,20230110,500,69.00,20230526,1300,-35.00,20220722,500,69.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230717,130949,57,100.00,KONEX,,,N,N,N,N, ,N,849,0,3,0.00,9339,11,8.53,849,849,849,976,722,849,849.00,17.06,0,0,948,898,849,799,750,874,775,29,127,500,500,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.69,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1300,-34.69,20220722,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230717,121000,57,100.00,KONEX,,,N,N,N,N, ,N,849,0,3,0.00,9339,11,8.53,849,849,849,976,722,849,849.00,17.06,0,0,948,898,849,799,750,874,775,29,127,500,500,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.69,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1300,-34.69,20220722,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230717,110951,57,100.00,KONEX,,,N,N,N,N, ,N,849,0,3,0.00,9339,11,8.53,849,849,849,976,722,849,849.00,17.06,0,0,948,898,849,799,750,874,775,29,127,500,500,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.69,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1300,-34.69,20220722,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230717,100951,57,100.00,KONEX,,,N,N,N,N, ,N,849,0,3,0.00,9339,11,8.53,849,849,849,976,722,849,849.00,17.06,0,0,948,898,849,799,750,874,775,29,127,500,500,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.69,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1300,-34.69,20220722,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230717,090951,57,100.00,KONEX,,,N,N,N,N, ,N,849,0,3,0.00,9339,11,8.53,849,849,849,976,722,849,849.00,17.06,0,0,948,898,849,799,750,874,775,29,127,500,500,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.69,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1300,-34.69,20220722,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230714,160951,57,100.00,KONEX,,,N,N,N,N, ,N,849,-31,5,-3.52,103411,129,19.40,899,899,800,1012,748,880,801.64,17.06,0,0,880,879,879,878,878,880,879,29,132,500,520,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.69,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1300,-34.69,20220722,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230714,150954,57,100.00,KONEX,,,N,N,N,N, ,N,849,-31,5,-3.52,103411,129,19.40,899,899,800,1012,748,880,801.64,17.06,0,0,880,879,879,878,878,880,879,29,132,500,520,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.69,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1300,-34.69,20220722,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230714,141000,57,100.00,KONEX,,,N,N,N,N, ,N,849,-31,5,-3.52,103411,129,19.40,899,899,800,1012,748,880,801.64,17.06,0,0,880,879,879,878,878,880,879,29,132,500,520,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1300,20220722,-34.69,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1300,-34.69,20220722,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230714,130946,57,100.00,KONEX,,,N,N,N,N, ,N,863,-17,5,-1.93,102562,128,19.25,899,899,800,1012,748,880,801.27,17.06,0,0,880,879,879,878,878,880,879,29,132,500,520,1,1,5823036,50,-4.79,-0.67,12,0.00,-180.00,-1293.00,1300,20220722,-33.62,500,20230526,72.60,984,-12.30,20230110,500,72.60,20230526,1300,-33.62,20220722,500,72.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230714,120946,57,100.00,KONEX,,,N,N,N,N, ,N,863,-17,5,-1.93,102562,128,19.25,899,899,800,1012,748,880,801.27,17.06,0,0,880,879,879,878,878,880,879,29,132,500,520,1,1,5823036,50,-4.79,-0.67,12,0.00,-180.00,-1293.00,1300,20220722,-33.62,500,20230526,72.60,984,-12.30,20230110,500,72.60,20230526,1300,-33.62,20220722,500,72.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230714,110957,57,100.00,KONEX,,,N,N,N,N, ,N,863,-17,5,-1.93,102562,128,19.25,899,899,800,1012,748,880,801.27,17.06,0,0,880,879,879,878,878,880,879,29,132,500,520,1,1,5823036,50,-4.79,-0.67,12,0.00,-180.00,-1293.00,1300,20220722,-33.62,500,20230526,72.60,984,-12.30,20230110,500,72.60,20230526,1300,-33.62,20220722,500,72.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230714,100958,57,100.00,KONEX,,,N,N,N,N, ,N,899,19,2,2.16,899,1,0.15,899,899,899,1012,748,880,899.00,17.06,0,0,880,879,879,878,878,880,879,29,132,500,520,1,1,5823036,52,-4.99,-0.70,12,0.00,-180.00,-1293.00,1300,20220722,-30.85,500,20230526,79.80,984,-8.64,20230110,500,79.80,20230526,1300,-30.85,20220722,500,79.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230714,090953,57,100.00,KONEX,,,N,N,N,N, ,N,899,19,2,2.16,899,1,0.15,899,899,899,1012,748,880,899.00,17.06,0,0,880,879,879,878,878,880,879,29,132,500,520,1,1,5823036,52,-4.99,-0.70,12,0.00,-180.00,-1293.00,1300,20220722,-30.85,500,20230526,79.80,984,-8.64,20230110,500,79.80,20230526,1300,-30.85,20220722,500,79.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230713,160948,57,100.00,KONEX,,,N,N,N,N, ,N,880,1,2,0.11,585153,665,1583.33,880,880,879,1010,748,879,879.93,17.06,0,0,905,892,866,853,827,898,859,29,131,500,520,1,1,5823036,51,-4.89,-0.68,12,0.01,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230713,150943,57,100.00,KONEX,,,N,N,N,N, ,N,880,1,2,0.11,585153,665,1583.33,880,880,879,1010,748,879,879.93,17.06,0,0,905,892,866,853,827,898,859,29,131,500,520,1,1,5823036,51,-4.89,-0.68,12,0.01,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230713,140943,57,100.00,KONEX,,,N,N,N,N, ,N,880,1,2,0.11,585153,665,1583.33,880,880,879,1010,748,879,879.93,17.06,0,0,905,892,866,853,827,898,859,29,131,500,520,1,1,5823036,51,-4.89,-0.68,12,0.01,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230713,130947,57,100.00,KONEX,,,N,N,N,N, ,N,880,1,2,0.11,585153,665,1583.33,880,880,879,1010,748,879,879.93,17.06,0,0,905,892,866,853,827,898,859,29,131,500,520,1,1,5823036,51,-4.89,-0.68,12,0.01,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230713,120942,57,100.00,KONEX,,,N,N,N,N, ,N,880,1,2,0.11,585153,665,1583.33,880,880,879,1010,748,879,879.93,17.06,0,0,905,892,866,853,827,898,859,29,131,500,520,1,1,5823036,51,-4.89,-0.68,12,0.01,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230713,110946,57,100.00,KONEX,,,N,N,N,N, ,N,880,1,2,0.11,585153,665,1583.33,880,880,879,1010,748,879,879.93,17.06,0,0,905,892,866,853,827,898,859,29,131,500,520,1,1,5823036,51,-4.89,-0.68,12,0.01,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230713,100940,57,100.00,KONEX,,,N,N,N,N, ,N,880,1,2,0.11,585153,665,1583.33,880,880,879,1010,748,879,879.93,17.06,0,0,905,892,866,853,827,898,859,29,131,500,520,1,1,5823036,51,-4.89,-0.68,12,0.01,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230713,090942,57,100.00,KONEX,,,N,N,N,N, ,N,880,1,2,0.11,880,1,2.38,880,880,880,1010,748,879,880.00,17.06,0,0,905,892,866,853,827,898,859,29,131,500,520,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1300,20220722,-32.31,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1300,-32.31,20220722,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230712,160939,57,100.00,KONEX,,,N,N,N,N, ,N,879,39,2,4.64,35319,42,4.10,840,879,840,966,714,840,840.93,17.06,0,0,980,910,830,760,680,870,720,29,126,500,500,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1300,20220722,-32.38,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230712,150932,57,100.00,KONEX,,,N,N,N,N, ,N,879,39,2,4.64,35319,42,4.10,840,879,840,966,714,840,840.93,17.06,0,0,980,910,830,760,680,870,720,29,126,500,500,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1300,20220722,-32.38,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230712,140929,57,100.00,KONEX,,,N,N,N,N, ,N,879,39,2,4.64,35319,42,4.10,840,879,840,966,714,840,840.93,17.06,0,0,980,910,830,760,680,870,720,29,126,500,500,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1300,20220722,-32.38,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230712,130930,57,100.00,KONEX,,,N,N,N,N, ,N,879,39,2,4.64,35319,42,4.10,840,879,840,966,714,840,840.93,17.06,0,0,980,910,830,760,680,870,720,29,126,500,500,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1300,20220722,-32.38,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230712,120935,57,100.00,KONEX,,,N,N,N,N, ,N,879,39,2,4.64,35319,42,4.10,840,879,840,966,714,840,840.93,17.06,0,0,980,910,830,760,680,870,720,29,126,500,500,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1300,20220722,-32.38,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230712,110935,57,100.00,KONEX,,,N,N,N,N, ,N,879,39,2,4.64,35319,42,4.10,840,879,840,966,714,840,840.93,17.06,0,0,980,910,830,760,680,870,720,29,126,500,500,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1300,20220722,-32.38,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230712,100935,57,100.00,KONEX,,,N,N,N,N, ,N,879,39,2,4.64,35319,42,4.10,840,879,840,966,714,840,840.93,17.06,0,0,980,910,830,760,680,870,720,29,126,500,500,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1300,20220722,-32.38,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230712,090936,57,100.00,KONEX,,,N,N,N,N, ,N,879,39,2,4.64,35319,42,4.10,840,879,840,966,714,840,840.93,17.06,0,0,980,910,830,760,680,870,720,29,126,500,500,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1300,20220722,-32.38,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230711,160923,57,100.00,KONEX,,,N,N,N,N, ,N,840,-39,5,-4.44,869230,1024,203.98,900,900,750,1010,748,879,848.86,17.06,0,0,879,878,878,877,877,879,878,29,131,500,520,1,1,5823036,49,-4.67,-0.65,12,0.02,-180.00,-1293.00,1430,20220708,-41.26,500,20230526,68.00,984,-14.63,20230110,500,68.00,20230526,1300,-35.38,20220722,500,68.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230711,150920,57,100.00,KONEX,,,N,N,N,N, ,N,840,-39,5,-4.44,860090,1013,201.79,900,900,750,1010,748,879,849.05,17.06,0,0,879,878,878,877,877,879,878,29,131,500,520,1,1,5823036,49,-4.67,-0.65,12,0.02,-180.00,-1293.00,1430,20220708,-41.26,500,20230526,68.00,984,-14.63,20230110,500,68.00,20230526,1300,-35.38,20220722,500,68.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230711,140913,57,100.00,KONEX,,,N,N,N,N, ,N,840,-39,5,-4.44,860090,1013,201.79,900,900,750,1010,748,879,849.05,17.06,0,0,879,878,878,877,877,879,878,29,131,500,520,1,1,5823036,49,-4.67,-0.65,12,0.02,-180.00,-1293.00,1430,20220708,-41.26,500,20230526,68.00,984,-14.63,20230110,500,68.00,20230526,1300,-35.38,20220722,500,68.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230711,130904,57,100.00,KONEX,,,N,N,N,N, ,N,850,-29,5,-3.30,851750,1002,199.60,900,900,850,1010,748,879,850.05,17.06,0,0,879,878,878,877,877,879,878,29,131,500,520,1,1,5823036,49,-4.72,-0.66,12,0.02,-180.00,-1293.00,1430,20220708,-40.56,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1300,-34.62,20220722,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230711,120925,57,100.00,KONEX,,,N,N,N,N, ,N,850,-29,5,-3.30,851750,1002,199.60,900,900,850,1010,748,879,850.05,17.06,0,0,879,878,878,877,877,879,878,29,131,500,520,1,1,5823036,49,-4.72,-0.66,12,0.02,-180.00,-1293.00,1430,20220708,-40.56,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1300,-34.62,20220722,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230711,110930,57,100.00,KONEX,,,N,N,N,N, ,N,850,-29,5,-3.30,1750,2,0.40,900,900,850,1010,748,879,875.00,17.06,0,0,879,878,878,877,877,879,878,29,131,500,520,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1430,20220708,-40.56,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1300,-34.62,20220722,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230711,100927,57,100.00,KONEX,,,N,N,N,N, ,N,900,21,2,2.39,900,1,0.20,900,900,900,1010,748,879,900.00,17.06,0,0,879,878,878,877,877,879,878,29,131,500,520,1,1,5823036,52,-5.00,-0.70,12,0.00,-180.00,-1293.00,1430,20220708,-37.06,500,20230526,80.00,984,-8.54,20230110,500,80.00,20230526,1300,-30.77,20220722,500,80.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230711,090924,57,100.00,KONEX,,,N,N,N,N, ,N,900,21,2,2.39,900,1,0.20,900,900,900,1010,748,879,900.00,17.06,0,0,879,878,878,877,877,879,878,29,131,500,520,1,1,5823036,52,-5.00,-0.70,12,0.00,-180.00,-1293.00,1430,20220708,-37.06,500,20230526,80.00,984,-8.54,20230110,500,80.00,20230526,1300,-30.77,20220722,500,80.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230710,160916,57,100.00,KONEX,,,N,N,N,N, ,N,879,-19,5,-2.12,441164,502,50200.00,879,879,878,1032,764,898,878.81,17.06,0,0,898,898,898,898,898,898,898,29,134,500,530,1,1,5823036,51,-4.88,-0.68,12,0.01,-180.00,-1293.00,1595,20220707,-44.89,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230710,150919,57,100.00,KONEX,,,N,N,N,N, ,N,879,-19,5,-2.12,441164,502,50200.00,879,879,878,1032,764,898,878.81,17.06,0,0,898,898,898,898,898,898,898,29,134,500,530,1,1,5823036,51,-4.88,-0.68,12,0.01,-180.00,-1293.00,1595,20220707,-44.89,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230710,140909,57,100.00,KONEX,,,N,N,N,N, ,N,879,-19,5,-2.12,441164,502,50200.00,879,879,878,1032,764,898,878.81,17.06,0,0,898,898,898,898,898,898,898,29,134,500,530,1,1,5823036,51,-4.88,-0.68,12,0.01,-180.00,-1293.00,1595,20220707,-44.89,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230710,130858,57,100.00,KONEX,,,N,N,N,N, ,N,879,-19,5,-2.12,441164,502,50200.00,879,879,878,1032,764,898,878.81,17.06,0,0,898,898,898,898,898,898,898,29,134,500,530,1,1,5823036,51,-4.88,-0.68,12,0.01,-180.00,-1293.00,1595,20220707,-44.89,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230710,120923,57,100.00,KONEX,,,N,N,N,N, ,N,879,-19,5,-2.12,441164,502,50200.00,879,879,878,1032,764,898,878.81,17.06,0,0,898,898,898,898,898,898,898,29,134,500,530,1,1,5823036,51,-4.88,-0.68,12,0.01,-180.00,-1293.00,1595,20220707,-44.89,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230710,110920,57,100.00,KONEX,,,N,N,N,N, ,N,879,-19,5,-2.12,1758,2,200.00,879,879,879,1032,764,898,879.00,17.06,0,0,898,898,898,898,898,898,898,29,134,500,530,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1595,20220707,-44.89,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230710,100921,57,100.00,KONEX,,,N,N,N,N, ,N,879,-19,5,-2.12,1758,2,200.00,879,879,879,1032,764,898,879.00,17.06,0,0,898,898,898,898,898,898,898,29,134,500,530,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1595,20220707,-44.89,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1300,-32.38,20220722,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230710,090912,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,17.06,0,0,898,898,898,898,898,898,898,29,134,500,530,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1595,20220707,-43.70,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1300,-30.92,20220722,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230707,160910,00,50.00,KONEX,,,N,N,N,N,50,N,898,49,2,5.77,898,1,0.12,898,898,898,976,722,849,898.00,17.06,0,0,983,915,810,742,637,863,690,29,127,500,500,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1595,20220707,-43.70,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1595,-43.70,20220707,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230707,150909,00,50.00,KONEX,,,N,N,N,N,50,N,898,49,2,5.77,898,1,0.12,898,898,898,976,722,849,898.00,17.06,0,0,983,915,810,742,637,863,690,29,127,500,500,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1595,20220707,-43.70,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1595,-43.70,20220707,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230707,140925,00,50.00,KONEX,,,N,N,N,N,50,N,898,49,2,5.77,898,1,0.12,898,898,898,976,722,849,898.00,17.06,0,0,983,915,810,742,637,863,690,29,127,500,500,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1595,20220707,-43.70,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1595,-43.70,20220707,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230707,130914,00,50.00,KONEX,,,N,N,N,N,50,N,898,49,2,5.77,898,1,0.12,898,898,898,976,722,849,898.00,17.06,0,0,983,915,810,742,637,863,690,29,127,500,500,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1595,20220707,-43.70,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1595,-43.70,20220707,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230707,120918,00,50.00,KONEX,,,N,N,N,N,50,N,898,49,2,5.77,898,1,0.12,898,898,898,976,722,849,898.00,17.06,0,0,983,915,810,742,637,863,690,29,127,500,500,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1595,20220707,-43.70,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1595,-43.70,20220707,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230707,110923,00,50.00,KONEX,,,N,N,N,N,50,N,898,49,2,5.77,898,1,0.12,898,898,898,976,722,849,898.00,17.06,0,0,983,915,810,742,637,863,690,29,127,500,500,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1595,20220707,-43.70,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1595,-43.70,20220707,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230707,100910,00,50.00,KONEX,,,N,N,N,N,50,N,898,49,2,5.77,898,1,0.12,898,898,898,976,722,849,898.00,17.06,0,0,983,915,810,742,637,863,690,29,127,500,500,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1595,20220707,-43.70,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1595,-43.70,20220707,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230707,090911,00,50.00,KONEX,,,N,N,N,N,50,N,898,49,2,5.77,898,1,0.12,898,898,898,976,722,849,898.00,17.06,0,0,983,915,810,742,637,863,690,29,127,500,500,1,1,5823036,52,-4.99,-0.69,12,0.00,-180.00,-1293.00,1595,20220707,-43.70,500,20230526,79.60,984,-8.74,20230110,500,79.60,20230526,1595,-43.70,20220707,500,79.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230706,160910,00,50.00,KONEX,,,N,N,N,N,50,N,849,21,2,2.54,595673,839,77.47,878,878,705,952,704,828,709.98,17.06,0,0,943,885,842,784,741,864,763,29,124,500,490,1,1,5823036,49,-4.72,-0.66,12,0.01,-180.00,-1293.00,1595,20220707,-46.77,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1595,-46.77,20220707,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230706,150910,00,50.00,KONEX,,,N,N,N,N,50,N,849,21,2,2.54,582089,823,75.99,878,878,705,952,704,828,707.28,17.06,0,0,943,885,842,784,741,864,763,29,124,500,490,1,1,5823036,49,-4.72,-0.66,12,0.01,-180.00,-1293.00,1595,20220707,-46.77,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1595,-46.77,20220707,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230706,140912,00,50.00,KONEX,,,N,N,N,N,50,N,849,21,2,2.54,582089,823,75.99,878,878,705,952,704,828,707.28,17.06,0,0,943,885,842,784,741,864,763,29,124,500,490,1,1,5823036,49,-4.72,-0.66,12,0.01,-180.00,-1293.00,1595,20220707,-46.77,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1595,-46.77,20220707,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230706,130909,00,50.00,KONEX,,,N,N,N,N,50,N,869,41,2,4.95,574140,812,74.98,878,878,705,952,704,828,707.07,17.06,0,0,943,885,842,784,741,864,763,29,124,500,490,1,1,5823036,51,-4.83,-0.67,12,0.01,-180.00,-1293.00,1595,20220707,-45.52,500,20230526,73.80,984,-11.69,20230110,500,73.80,20230526,1595,-45.52,20220707,500,73.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230706,120850,00,50.00,KONEX,,,N,N,N,N,50,N,869,41,2,4.95,574140,812,74.98,878,878,705,952,704,828,707.07,17.06,0,0,943,885,842,784,741,864,763,29,124,500,490,1,1,5823036,51,-4.83,-0.67,12,0.01,-180.00,-1293.00,1595,20220707,-45.52,500,20230526,73.80,984,-11.69,20230110,500,73.80,20230526,1595,-45.52,20220707,500,73.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230706,110917,00,50.00,KONEX,,,N,N,N,N,50,N,869,41,2,4.95,574140,812,74.98,878,878,705,952,704,828,707.07,17.06,0,0,943,885,842,784,741,864,763,29,124,500,490,1,1,5823036,51,-4.83,-0.67,12,0.01,-180.00,-1293.00,1595,20220707,-45.52,500,20230526,73.80,984,-11.69,20230110,500,73.80,20230526,1595,-45.52,20220707,500,73.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230706,100911,00,50.00,KONEX,,,N,N,N,N,50,N,878,50,2,6.04,1756,2,0.18,878,878,878,952,704,828,878.00,17.06,0,0,943,885,842,784,741,864,763,29,124,500,490,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1595,20220707,-44.95,500,20230526,75.60,984,-10.77,20230110,500,75.60,20230526,1595,-44.95,20220707,500,75.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230706,090909,00,50.00,KONEX,,,N,N,N,N,50,N,878,50,2,6.04,1756,2,0.18,878,878,878,952,704,828,878.00,17.06,0,0,943,885,842,784,741,864,763,29,124,500,490,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1595,20220707,-44.95,500,20230526,75.60,984,-10.77,20230110,500,75.60,20230526,1595,-44.95,20220707,500,75.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230705,160906,00,50.00,KONEX,,,N,N,N,N,50,N,828,-1,5,-0.12,868770,1083,9025.00,900,900,799,953,705,829,802.19,17.06,0,0,897,863,846,812,795,854,803,29,124,500,490,1,1,5823036,48,-4.60,-0.64,12,0.02,-180.00,-1293.00,1595,20220707,-48.09,500,20230526,65.60,984,-15.85,20230110,500,65.60,20230526,1595,-48.09,20220707,500,65.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230705,150902,00,50.00,KONEX,,,N,N,N,N,50,N,828,-1,5,-0.12,868770,1083,9025.00,900,900,799,953,705,829,802.19,17.06,0,0,897,863,846,812,795,854,803,29,124,500,490,1,1,5823036,48,-4.60,-0.64,12,0.02,-180.00,-1293.00,1595,20220707,-48.09,500,20230526,65.60,984,-15.85,20230110,500,65.60,20230526,1595,-48.09,20220707,500,65.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230705,140853,00,50.00,KONEX,,,N,N,N,N,50,N,828,-1,5,-0.12,868770,1083,9025.00,900,900,799,953,705,829,802.19,17.06,0,0,897,863,846,812,795,854,803,29,124,500,490,1,1,5823036,48,-4.60,-0.64,12,0.02,-180.00,-1293.00,1595,20220707,-48.09,500,20230526,65.60,984,-15.85,20230110,500,65.60,20230526,1595,-48.09,20220707,500,65.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230705,130855,00,50.00,KONEX,,,N,N,N,N,50,N,828,-1,5,-0.12,868770,1083,9025.00,900,900,799,953,705,829,802.19,17.06,0,0,897,863,846,812,795,854,803,29,124,500,490,1,1,5823036,48,-4.60,-0.64,12,0.02,-180.00,-1293.00,1595,20220707,-48.09,500,20230526,65.60,984,-15.85,20230110,500,65.60,20230526,1595,-48.09,20220707,500,65.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230705,120854,00,50.00,KONEX,,,N,N,N,N,50,N,828,-1,5,-0.12,868770,1083,9025.00,900,900,799,953,705,829,802.19,17.06,0,0,897,863,846,812,795,854,803,29,124,500,490,1,1,5823036,48,-4.60,-0.64,12,0.02,-180.00,-1293.00,1595,20220707,-48.09,500,20230526,65.60,984,-15.85,20230110,500,65.60,20230526,1595,-48.09,20220707,500,65.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230705,110903,00,50.00,KONEX,,,N,N,N,N,50,N,828,-1,5,-0.12,868770,1083,9025.00,900,900,799,953,705,829,802.19,17.06,0,0,897,863,846,812,795,854,803,29,124,500,490,1,1,5823036,48,-4.60,-0.64,12,0.02,-180.00,-1293.00,1595,20220707,-48.09,500,20230526,65.60,984,-15.85,20230110,500,65.60,20230526,1595,-48.09,20220707,500,65.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230705,100855,00,50.00,KONEX,,,N,N,N,N,50,N,800,-29,5,-3.50,29600,34,283.33,900,900,800,953,705,829,870.59,17.06,0,0,897,863,846,812,795,854,803,29,124,500,490,1,1,5823036,47,-4.44,-0.62,12,0.00,-180.00,-1293.00,1595,20220707,-49.84,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1595,-49.84,20220707,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230705,090855,00,50.00,KONEX,,,N,N,N,N,50,N,900,71,2,8.56,21600,24,200.00,900,900,900,953,705,829,900.00,17.06,0,0,897,863,846,812,795,854,803,29,124,500,490,1,1,5823036,52,-5.00,-0.70,12,0.00,-180.00,-1293.00,1595,20220707,-43.57,500,20230526,80.00,984,-8.54,20230110,500,80.00,20230526,1595,-43.57,20220707,500,80.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230704,160851,00,50.00,KONEX,,,N,N,N,N,50,N,829,-19,5,-2.24,9999,12,0.45,880,880,829,975,721,848,841.75,17.06,0,0,883,865,852,834,821,859,828,29,127,500,500,1,1,5823036,48,-4.61,-0.64,12,0.00,-180.00,-1293.00,1600,20220701,-48.19,500,20230526,65.80,984,-15.75,20230110,500,65.80,20230526,1595,-48.03,20220707,500,65.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230704,150841,00,50.00,KONEX,,,N,N,N,N,50,N,829,-19,5,-2.24,3367,4,0.15,880,880,829,975,721,848,841.75,17.06,0,0,883,865,852,834,821,859,828,29,127,500,500,1,1,5823036,48,-4.61,-0.64,12,0.00,-180.00,-1293.00,1600,20220701,-48.19,500,20230526,65.80,984,-15.75,20230110,500,65.80,20230526,1595,-48.03,20220707,500,65.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230704,140846,00,50.00,KONEX,,,N,N,N,N,50,N,880,32,2,3.77,880,1,0.04,880,880,880,975,721,848,880.00,17.06,0,0,883,865,852,834,821,859,828,29,127,500,500,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.00,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1595,-44.83,20220707,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230704,130835,00,50.00,KONEX,,,N,N,N,N,50,N,880,32,2,3.77,880,1,0.04,880,880,880,975,721,848,880.00,17.06,0,0,883,865,852,834,821,859,828,29,127,500,500,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.00,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1595,-44.83,20220707,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230704,120845,00,50.00,KONEX,,,N,N,N,N,50,N,880,32,2,3.77,880,1,0.04,880,880,880,975,721,848,880.00,17.06,0,0,883,865,852,834,821,859,828,29,127,500,500,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.00,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1595,-44.83,20220707,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230704,110838,00,50.00,KONEX,,,N,N,N,N,50,N,880,32,2,3.77,880,1,0.04,880,880,880,975,721,848,880.00,17.06,0,0,883,865,852,834,821,859,828,29,127,500,500,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.00,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1595,-44.83,20220707,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230704,100835,00,50.00,KONEX,,,N,N,N,N,50,N,880,32,2,3.77,880,1,0.04,880,880,880,975,721,848,880.00,17.06,0,0,883,865,852,834,821,859,828,29,127,500,500,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.00,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1595,-44.83,20220707,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230704,090834,00,50.00,KONEX,,,N,N,N,N,50,N,880,32,2,3.77,880,1,0.04,880,880,880,975,721,848,880.00,17.06,0,0,883,865,852,834,821,859,828,29,127,500,500,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.00,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1595,-44.83,20220707,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230703,160826,00,50.00,KONEX,,,N,N,N,N,50,N,848,0,3,0.00,2228278,2646,120.05,870,870,839,975,721,848,842.13,17.06,0,0,848,848,848,848,848,848,848,29,127,500,500,1,1,5823036,49,-4.71,-0.66,12,0.05,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1595,-46.83,20220707,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230703,150835,00,50.00,KONEX,,,N,N,N,N,50,N,840,-8,5,-0.94,2225734,2643,119.92,870,870,839,975,721,848,842.12,17.06,0,0,848,848,848,848,848,848,848,29,127,500,500,1,1,5823036,49,-4.67,-0.65,12,0.05,-180.00,-1293.00,1600,20220701,-47.50,500,20230526,68.00,984,-14.63,20230110,500,68.00,20230526,1595,-47.34,20220707,500,68.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230703,140833,00,50.00,KONEX,,,N,N,N,N,50,N,849,1,2,0.12,546734,643,29.17,870,870,849,975,721,848,850.29,17.06,0,0,848,848,848,848,848,848,848,29,127,500,500,1,1,5823036,49,-4.72,-0.66,12,0.01,-180.00,-1293.00,1600,20220701,-46.94,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1595,-46.77,20220707,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230703,130828,00,50.00,KONEX,,,N,N,N,N,50,N,849,1,2,0.12,546734,643,29.17,870,870,849,975,721,848,850.29,17.06,0,0,848,848,848,848,848,848,848,29,127,500,500,1,1,5823036,49,-4.72,-0.66,12,0.01,-180.00,-1293.00,1600,20220701,-46.94,500,20230526,69.80,984,-13.72,20230110,500,69.80,20230526,1595,-46.77,20220707,500,69.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230703,120836,00,50.00,KONEX,,,N,N,N,N,50,N,869,21,2,2.48,37334,43,1.95,870,870,868,975,721,848,868.23,17.06,0,0,848,848,848,848,848,848,848,29,127,500,500,1,1,5823036,51,-4.83,-0.67,12,0.00,-180.00,-1293.00,1600,20220701,-45.69,500,20230526,73.80,984,-11.69,20230110,500,73.80,20230526,1595,-45.52,20220707,500,73.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230703,110829,00,50.00,KONEX,,,N,N,N,N,50,N,869,21,2,2.48,37334,43,1.95,870,870,868,975,721,848,868.23,17.06,0,0,848,848,848,848,848,848,848,29,127,500,500,1,1,5823036,51,-4.83,-0.67,12,0.00,-180.00,-1293.00,1600,20220701,-45.69,500,20230526,73.80,984,-11.69,20230110,500,73.80,20230526,1595,-45.52,20220707,500,73.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230703,100816,00,50.00,KONEX,,,N,N,N,N,50,N,870,22,2,2.59,870,1,0.05,870,870,870,975,721,848,870.00,17.06,0,0,848,848,848,848,848,848,848,29,127,500,500,1,1,5823036,51,-4.83,-0.67,12,0.00,-180.00,-1293.00,1600,20220701,-45.62,500,20230526,74.00,984,-11.59,20230110,500,74.00,20230526,1595,-45.45,20220707,500,74.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230703,090826,00,50.00,KONEX,,,N,N,N,N,50,N,870,22,2,2.59,870,1,0.05,870,870,870,975,721,848,870.00,17.06,0,0,848,848,848,848,848,848,848,29,127,500,500,1,1,5823036,51,-4.83,-0.67,12,0.00,-180.00,-1293.00,1600,20220701,-45.62,500,20230526,74.00,984,-11.59,20230110,500,74.00,20230526,1595,-45.45,20220707,500,74.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N