KissMeData/288490/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
20230927,161045,57,100.00,KONEX,,,N,N,N,N, ,N,55,4,2,7.84,3587092,67959,27.64,53,55,50,58,44,51,52.78,0.00,0,0,60,55,53,48,46,54,47,43,7,100,30,1,1,43267005,24,-2.39,-6.11,12,0.16,-23.00,-9.00,138,20230727,-60.14,40,20230104,37.50,138,-60.14,20230727,40,37.50,20230104,138,-60.14,20230727,40,37.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230927,151059,57,100.00,KONEX,,,N,N,N,N, ,N,53,2,2,3.92,1946518,37578,15.28,53,53,50,58,44,51,51.80,0.00,0,0,60,55,53,48,46,54,47,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.09,-23.00,-9.00,138,20230727,-61.59,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,138,-61.59,20230727,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230927,141058,57,100.00,KONEX,,,N,N,N,N, ,N,52,1,2,1.96,359445,7067,2.87,53,53,50,58,44,51,50.86,0.00,0,0,60,55,53,48,46,54,47,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.02,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230927,131043,57,100.00,KONEX,,,N,N,N,N, ,N,52,1,2,1.96,158029,3039,1.24,53,53,50,58,44,51,52.00,0.00,0,0,60,55,53,48,46,54,47,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.01,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230927,121042,57,100.00,KONEX,,,N,N,N,N, ,N,52,1,2,1.96,158029,3039,1.24,53,53,50,58,44,51,52.00,0.00,0,0,60,55,53,48,46,54,47,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.01,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230927,111053,57,100.00,KONEX,,,N,N,N,N, ,N,52,1,2,1.96,153505,2952,1.20,53,53,50,58,44,51,52.00,0.00,0,0,60,55,53,48,46,54,47,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.01,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230927,101045,57,100.00,KONEX,,,N,N,N,N, ,N,52,1,2,1.96,150905,2902,1.18,53,53,50,58,44,51,52.00,0.00,0,0,60,55,53,48,46,54,47,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.01,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230927,091105,57,100.00,KONEX,,,N,N,N,N, ,N,50,-1,5,-1.96,209,4,0.00,53,53,50,58,44,51,52.25,0.00,0,0,60,55,53,48,46,54,47,43,7,100,30,1,1,43267005,22,-2.17,-5.56,12,0.00,-23.00,-9.00,138,20230727,-63.77,40,20230104,25.00,138,-63.77,20230727,40,25.00,20230104,138,-63.77,20230727,40,25.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230926,161043,57,100.00,KONEX,,,N,N,N,N, ,N,51,-8,4,-13.56,12697858,245859,54.38,54,58,51,67,51,59,51.65,0.00,0,0,65,61,55,51,45,64,54,43,8,100,30,1,1,43267005,22,-2.22,-5.67,12,0.57,-23.00,-9.00,138,20230727,-63.04,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,138,-63.04,20230727,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230926,151043,57,100.00,KONEX,,,N,N,N,N, ,N,52,-7,5,-11.86,12389858,239859,53.05,54,58,51,67,51,59,51.65,0.00,0,0,65,61,55,51,45,64,54,43,8,100,30,1,1,43267005,22,-2.26,-5.78,12,0.55,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230926,141034,57,100.00,KONEX,,,N,N,N,N, ,N,51,-8,4,-13.56,11934475,230935,51.08,54,58,51,67,51,59,51.68,0.00,0,0,65,61,55,51,45,64,54,43,8,100,30,1,1,43267005,22,-2.22,-5.67,12,0.53,-23.00,-9.00,138,20230727,-63.04,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,138,-63.04,20230727,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230926,131040,57,100.00,KONEX,,,N,N,N,N, ,N,51,-8,4,-13.56,11172423,216006,47.78,54,58,51,67,51,59,51.72,0.00,0,0,65,61,55,51,45,64,54,43,8,100,30,1,1,43267005,22,-2.22,-5.67,12,0.50,-23.00,-9.00,138,20230727,-63.04,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,138,-63.04,20230727,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230926,121046,57,100.00,KONEX,,,N,N,N,N, ,N,52,-7,5,-11.86,9719765,187619,41.50,54,58,51,67,51,59,51.81,0.00,0,0,65,61,55,51,45,64,54,43,8,100,30,1,1,43267005,22,-2.26,-5.78,12,0.43,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230926,111040,57,100.00,KONEX,,,N,N,N,N, ,N,53,-6,5,-10.17,7524575,144707,32.01,54,58,51,67,51,59,52.00,0.00,0,0,65,61,55,51,45,64,54,43,8,100,30,1,1,43267005,23,-2.30,-5.89,12,0.33,-23.00,-9.00,138,20230727,-61.59,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,138,-61.59,20230727,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230926,101041,57,100.00,KONEX,,,N,N,N,N, ,N,54,-5,5,-8.47,1663714,31164,6.89,54,58,52,67,51,59,53.39,0.00,0,0,65,61,55,51,45,64,54,43,8,100,30,1,1,43267005,23,-2.35,-6.00,12,0.07,-23.00,-9.00,138,20230727,-60.87,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,138,-60.87,20230727,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230926,091042,57,100.00,KONEX,,,N,N,N,N, ,N,52,-7,5,-11.86,1547397,29011,6.42,54,54,52,67,51,59,53.34,0.00,0,0,65,61,55,51,45,64,54,43,8,100,30,1,1,43267005,22,-2.26,-5.78,12,0.07,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230925,161044,57,100.00,KONEX,,,N,N,N,N, ,N,59,3,2,5.36,23076123,452119,1162.77,56,59,49,64,48,56,51.04,0.00,0,0,60,58,56,54,52,58,54,43,8,100,30,1,1,43267005,26,-2.57,-6.56,12,1.04,-23.00,-9.00,138,20230727,-57.25,40,20230104,47.50,138,-57.25,20230727,40,47.50,20230104,138,-57.25,20230727,40,47.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230925,151046,57,100.00,KONEX,,,N,N,N,N, ,N,52,-4,5,-7.14,21244739,417986,1074.98,56,56,49,64,48,56,50.83,0.00,0,0,60,58,56,54,52,58,54,43,8,100,30,1,1,43267005,22,-2.26,-5.78,12,0.97,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230925,141027,57,100.00,KONEX,,,N,N,N,N, ,N,51,-5,5,-8.93,20011121,393953,1013.18,56,56,49,64,48,56,50.80,0.00,0,0,60,58,56,54,52,58,54,43,8,100,30,1,1,43267005,22,-2.22,-5.67,12,0.91,-23.00,-9.00,138,20230727,-63.04,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,138,-63.04,20230727,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230925,131035,57,100.00,KONEX,,,N,N,N,N, ,N,53,-3,5,-5.36,10557408,205366,528.16,56,56,50,64,48,56,51.41,0.00,0,0,60,58,56,54,52,58,54,43,8,100,30,1,1,43267005,23,-2.30,-5.89,12,0.47,-23.00,-9.00,138,20230727,-61.59,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,138,-61.59,20230727,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230925,121039,57,100.00,KONEX,,,N,N,N,N, ,N,53,-3,5,-5.36,10549775,205222,527.79,56,56,50,64,48,56,51.41,0.00,0,0,60,58,56,54,52,58,54,43,8,100,30,1,1,43267005,23,-2.30,-5.89,12,0.47,-23.00,-9.00,138,20230727,-61.59,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,138,-61.59,20230727,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230925,111034,57,100.00,KONEX,,,N,N,N,N, ,N,52,-4,5,-7.14,9150146,178542,459.18,56,56,50,64,48,56,51.25,0.00,0,0,60,58,56,54,52,58,54,43,8,100,30,1,1,43267005,22,-2.26,-5.78,12,0.41,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230925,101038,57,100.00,KONEX,,,N,N,N,N, ,N,51,-5,5,-8.93,4651969,90005,231.48,56,56,51,64,48,56,51.69,0.00,0,0,60,58,56,54,52,58,54,43,8,100,30,1,1,43267005,22,-2.22,-5.67,12,0.21,-23.00,-9.00,138,20230727,-63.04,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,138,-63.04,20230727,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230925,091033,57,100.00,KONEX,,,N,N,N,N, ,N,56,0,3,0.00,224,4,0.01,56,56,56,64,48,56,56.00,0.00,0,0,60,58,56,54,52,58,54,43,8,100,30,1,1,43267005,24,-2.43,-6.22,12,0.00,-23.00,-9.00,138,20230727,-59.42,40,20230104,40.00,138,-59.42,20230727,40,40.00,20230104,138,-59.42,20230727,40,40.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230922,161114,57,100.00,KONEX,,,N,N,N,N, ,N,56,0,3,0.00,2171445,38883,143.42,56,58,54,64,48,56,55.85,0.00,0,0,59,57,55,53,51,56,52,43,8,100,30,1,1,43267005,24,-2.43,-6.22,12,0.09,-23.00,-9.00,138,20230727,-59.42,40,20230104,40.00,138,-59.42,20230727,40,40.00,20230104,138,-59.42,20230727,40,40.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230922,151106,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,1670627,29940,110.43,56,58,54,64,48,56,55.80,0.00,0,0,59,57,55,53,51,56,52,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.07,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230922,141105,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,1598180,28669,105.75,56,58,54,64,48,56,55.75,0.00,0,0,59,57,55,53,51,56,52,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.07,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230922,130958,57,100.00,KONEX,,,N,N,N,N, ,N,58,2,2,3.57,1594019,28596,105.48,56,58,54,64,48,56,55.74,0.00,0,0,59,57,55,53,51,56,52,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.07,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230922,120956,57,100.00,KONEX,,,N,N,N,N, ,N,58,2,2,3.57,938803,16905,62.35,56,58,54,64,48,56,55.53,0.00,0,0,59,57,55,53,51,56,52,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.04,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230922,110951,57,100.00,KONEX,,,N,N,N,N, ,N,58,2,2,3.57,931321,16776,61.88,56,58,54,64,48,56,55.52,0.00,0,0,59,57,55,53,51,56,52,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.04,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230922,100951,57,100.00,KONEX,,,N,N,N,N, ,N,55,-1,5,-1.79,359019,6648,24.52,56,56,54,64,48,56,54.00,0.00,0,0,59,57,55,53,51,56,52,43,8,100,30,1,1,43267005,24,-2.39,-6.11,12,0.02,-23.00,-9.00,138,20230727,-60.14,40,20230104,37.50,138,-60.14,20230727,40,37.50,20230104,138,-60.14,20230727,40,37.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230922,090948,57,100.00,KONEX,,,N,N,N,N, ,N,54,-2,5,-3.57,54006,1000,3.69,56,56,54,64,48,56,54.01,0.00,0,0,59,57,55,53,51,56,52,43,8,100,30,1,1,43267005,23,-2.35,-6.00,12,0.00,-23.00,-9.00,138,20230727,-60.87,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,138,-60.87,20230727,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230921,160951,57,100.00,KONEX,,,N,N,N,N, ,N,56,0,3,0.00,1500444,27111,35.73,57,57,53,64,48,56,55.34,0.00,0,0,62,59,57,54,52,58,53,43,8,100,30,1,1,43267005,24,-2.43,-6.22,12,0.06,-23.00,-9.00,138,20230727,-59.42,40,20230104,40.00,138,-59.42,20230727,40,40.00,20230104,138,-59.42,20230727,40,40.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230921,150938,57,100.00,KONEX,,,N,N,N,N, ,N,54,-2,5,-3.57,1499599,27096,35.71,57,57,53,64,48,56,55.34,0.00,0,0,62,59,57,54,52,58,53,43,8,100,30,1,1,43267005,23,-2.35,-6.00,12,0.06,-23.00,-9.00,138,20230727,-60.87,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,138,-60.87,20230727,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230921,140945,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,435410,7718,10.17,57,57,56,64,48,56,56.41,0.00,0,0,62,59,57,54,52,58,53,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.02,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230921,130943,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,330188,5872,7.74,57,57,56,64,48,56,56.23,0.00,0,0,62,59,57,54,52,58,53,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.01,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230921,120935,57,100.00,KONEX,,,N,N,N,N, ,N,56,0,3,0.00,295304,5260,6.93,57,57,56,64,48,56,56.14,0.00,0,0,62,59,57,54,52,58,53,43,8,100,30,1,1,43267005,24,-2.43,-6.22,12,0.01,-23.00,-9.00,138,20230727,-59.42,40,20230104,40.00,138,-59.42,20230727,40,40.00,20230104,138,-59.42,20230727,40,40.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230921,110956,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,241839,4313,5.68,57,57,56,64,48,56,56.07,0.00,0,0,62,59,57,54,52,58,53,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.01,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230921,100935,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,239046,4264,5.62,57,57,56,64,48,56,56.06,0.00,0,0,62,59,57,54,52,58,53,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.01,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230921,090940,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,4161,73,0.10,57,57,57,64,48,56,57.00,0.00,0,0,62,59,57,54,52,58,53,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.00,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230920,160948,57,100.00,KONEX,,,N,N,N,N, ,N,56,0,3,0.00,4309512,75882,97.54,58,60,55,64,48,56,56.79,0.00,0,0,58,56,56,54,54,57,55,43,8,100,30,1,1,43267005,24,-2.43,-6.22,12,0.18,-23.00,-9.00,138,20230727,-59.42,40,20230104,40.00,138,-59.42,20230727,40,40.00,20230104,138,-59.42,20230727,40,40.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230920,150922,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,4258796,74984,96.38,58,60,55,64,48,56,56.80,0.00,0,0,58,56,56,54,54,57,55,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.17,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230920,140936,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,4023097,70777,90.98,58,60,55,64,48,56,56.84,0.00,0,0,58,56,56,54,54,57,55,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.16,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230920,130932,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,4021102,70742,90.93,58,60,55,64,48,56,56.84,0.00,0,0,58,56,56,54,54,57,55,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.16,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230920,120932,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,3543297,62056,79.77,58,60,56,64,48,56,57.10,0.00,0,0,58,56,56,54,54,57,55,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.14,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230920,110935,57,100.00,KONEX,,,N,N,N,N, ,N,57,1,2,1.79,3540447,62006,79.70,58,60,56,64,48,56,57.10,0.00,0,0,58,56,56,54,54,57,55,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.14,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230920,100916,57,100.00,KONEX,,,N,N,N,N, ,N,58,2,2,3.57,991944,16817,21.62,58,60,57,64,48,56,58.98,0.00,0,0,58,56,56,54,54,57,55,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.04,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230920,090929,57,100.00,KONEX,,,N,N,N,N, ,N,60,4,2,7.14,20750,362,0.47,58,60,57,64,48,56,57.32,0.00,0,0,58,56,56,54,54,57,55,43,8,100,30,1,1,43267005,26,-2.61,-6.67,12,0.00,-23.00,-9.00,138,20230727,-56.52,40,20230104,50.00,138,-56.52,20230727,40,50.00,20230104,138,-56.52,20230727,40,50.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230919,160926,57,100.00,KONEX,,,N,N,N,N, ,N,56,-2,5,-3.45,4449259,77798,153.69,57,58,56,66,50,58,57.19,0.00,0,0,60,58,56,54,52,60,56,43,8,100,30,1,1,43267005,24,-2.43,-6.22,12,0.18,-23.00,-9.00,138,20230727,-59.42,40,20230104,40.00,138,-59.42,20230727,40,40.00,20230104,138,-59.42,20230727,40,40.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230919,150927,57,100.00,KONEX,,,N,N,N,N, ,N,58,0,3,0.00,4402171,76972,152.06,57,58,56,66,50,58,57.19,0.00,0,0,60,58,56,54,52,60,56,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.18,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230919,140927,57,100.00,KONEX,,,N,N,N,N, ,N,58,0,3,0.00,4317969,75503,149.16,57,58,56,66,50,58,57.19,0.00,0,0,60,58,56,54,52,60,56,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.17,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230919,130910,57,100.00,KONEX,,,N,N,N,N, ,N,58,0,3,0.00,3965647,69394,137.09,57,58,56,66,50,58,57.15,0.00,0,0,60,58,56,54,52,60,56,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.16,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230919,120927,57,100.00,KONEX,,,N,N,N,N, ,N,58,0,3,0.00,2480919,43382,85.70,57,58,56,66,50,58,57.19,0.00,0,0,60,58,56,54,52,60,56,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.10,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230919,110933,57,100.00,KONEX,,,N,N,N,N, ,N,58,0,3,0.00,609507,10737,21.21,57,58,56,66,50,58,56.77,0.00,0,0,60,58,56,54,52,60,56,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.02,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230919,100924,57,100.00,KONEX,,,N,N,N,N, ,N,57,-1,5,-1.72,550546,9703,19.17,57,58,56,66,50,58,56.74,0.00,0,0,60,58,56,54,52,60,56,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.02,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230919,090923,57,100.00,KONEX,,,N,N,N,N, ,N,58,0,3,0.00,112074,2001,3.95,57,58,56,66,50,58,56.01,0.00,0,0,60,58,56,54,52,60,56,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.00,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230918,160927,54,100.00,KONEX,,,N,N,N,N, ,N,58,3,2,5.45,2805205,50619,30.66,55,58,54,63,47,55,55.42,0.00,0,0,62,58,54,50,46,60,52,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.12,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,01,N
20230918,150923,54,100.00,KONEX,,,N,N,N,N, ,N,57,2,2,3.64,2540275,45964,27.84,55,58,54,63,47,55,55.27,0.00,0,0,62,58,54,50,46,60,52,43,8,100,30,1,1,43267005,25,-2.48,-6.33,12,0.11,-23.00,-9.00,138,20230727,-58.70,40,20230104,42.50,138,-58.70,20230727,40,42.50,20230104,138,-58.70,20230727,40,42.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,01,N
20230918,140945,54,100.00,KONEX,,,N,N,N,N, ,N,54,-1,5,-1.82,2453466,44441,26.92,55,58,54,63,47,55,55.21,0.00,0,0,62,58,54,50,46,60,52,43,8,100,30,1,1,43267005,23,-2.35,-6.00,12,0.10,-23.00,-9.00,138,20230727,-60.87,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,138,-60.87,20230727,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,01,N
20230918,130922,54,100.00,KONEX,,,N,N,N,N, ,N,58,3,2,5.45,2218404,40226,24.36,55,58,54,63,47,55,55.15,0.00,0,0,62,58,54,50,46,60,52,43,8,100,30,1,1,43267005,25,-2.52,-6.44,12,0.09,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,01,N
20230918,120930,54,100.00,KONEX,,,N,N,N,N, ,N,55,0,3,0.00,1553516,28299,17.14,55,56,54,63,47,55,54.90,0.00,0,0,62,58,54,50,46,60,52,43,8,100,30,1,1,43267005,24,-2.39,-6.11,12,0.07,-23.00,-9.00,138,20230727,-60.14,40,20230104,37.50,138,-60.14,20230727,40,37.50,20230104,138,-60.14,20230727,40,37.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,01,N
20230918,110914,54,100.00,KONEX,,,N,N,N,N, ,N,54,-1,5,-1.82,1255133,22871,13.85,55,56,54,63,47,55,54.88,0.00,0,0,62,58,54,50,46,60,52,43,8,100,30,1,1,43267005,23,-2.35,-6.00,12,0.05,-23.00,-9.00,138,20230727,-60.87,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,138,-60.87,20230727,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,01,N
20230918,100907,54,100.00,KONEX,,,N,N,N,N, ,N,56,1,2,1.82,1071402,19469,11.79,55,56,55,63,47,55,55.03,0.00,0,0,62,58,54,50,46,60,52,43,8,100,30,1,1,43267005,24,-2.43,-6.22,12,0.04,-23.00,-9.00,138,20230727,-59.42,40,20230104,40.00,138,-59.42,20230727,40,40.00,20230104,138,-59.42,20230727,40,40.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,01,N
20230918,090909,54,100.00,KONEX,,,N,N,N,N, ,N,55,0,3,0.00,1037410,18862,11.42,55,55,55,63,47,55,55.00,0.00,0,0,62,58,54,50,46,60,52,43,8,100,30,1,1,43267005,24,-2.39,-6.11,12,0.04,-23.00,-9.00,138,20230727,-60.14,40,20230104,37.50,138,-60.14,20230727,40,37.50,20230104,138,-60.14,20230727,40,37.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,01,N
20230915,160921,57,100.00,KONEX,,,N,N,N,N, ,N,55,3,2,5.77,9087342,165098,108.39,52,58,50,59,45,52,55.04,0.00,0,0,55,53,51,49,47,52,48,43,7,100,30,1,1,43267005,24,-2.39,-6.11,12,0.38,-23.00,-9.00,138,20230727,-60.14,40,20230104,37.50,138,-60.14,20230727,40,37.50,20230104,138,-60.14,20230727,40,37.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230915,150916,57,100.00,KONEX,,,N,N,N,N, ,N,58,6,2,11.54,4843899,88067,57.82,52,58,50,59,45,52,55.00,0.00,0,0,55,53,51,49,47,52,48,43,7,100,30,1,1,43267005,25,-2.52,-6.44,12,0.20,-23.00,-9.00,138,20230727,-57.97,40,20230104,45.00,138,-57.97,20230727,40,45.00,20230104,138,-57.97,20230727,40,45.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230915,140923,57,100.00,KONEX,,,N,N,N,N, ,N,53,1,2,1.92,1410367,27273,17.91,52,54,50,59,45,52,51.71,0.00,0,0,55,53,51,49,47,52,48,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.06,-23.00,-9.00,138,20230727,-61.59,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,138,-61.59,20230727,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230915,130912,57,100.00,KONEX,,,N,N,N,N, ,N,53,1,2,1.92,1399847,27074,17.78,52,54,50,59,45,52,51.70,0.00,0,0,55,53,51,49,47,52,48,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.06,-23.00,-9.00,138,20230727,-61.59,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,138,-61.59,20230727,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230915,120918,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,1399794,27073,17.77,52,54,50,59,45,52,51.70,0.00,0,0,55,53,51,49,47,52,48,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.06,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230915,110925,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,762777,14823,9.73,52,54,50,59,45,52,51.46,0.00,0,0,55,53,51,49,47,52,48,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.03,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230915,100924,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,292598,5622,3.69,52,54,52,59,45,52,52.05,0.00,0,0,55,53,51,49,47,52,48,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.01,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230915,090911,57,100.00,KONEX,,,N,N,N,N, ,N,54,2,2,3.85,32492,620,0.41,52,54,52,59,45,52,52.41,0.00,0,0,55,53,51,49,47,52,48,43,7,100,30,1,1,43267005,23,-2.35,-6.00,12,0.00,-23.00,-9.00,138,20230727,-60.87,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,138,-60.87,20230727,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230914,160924,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,7652337,152313,231.74,53,53,49,59,45,52,50.24,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.35,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230914,150853,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,7647137,152213,231.58,53,53,49,59,45,52,50.24,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.35,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230914,140914,57,100.00,KONEX,,,N,N,N,N, ,N,51,-1,5,-1.92,7351307,146421,222.77,53,53,49,59,45,52,50.21,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.22,-5.67,12,0.34,-23.00,-9.00,138,20230727,-63.04,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,138,-63.04,20230727,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230914,130856,57,100.00,KONEX,,,N,N,N,N, ,N,51,-1,5,-1.92,5190846,103212,157.03,53,53,49,59,45,52,50.29,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.22,-5.67,12,0.24,-23.00,-9.00,138,20230727,-63.04,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,138,-63.04,20230727,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230914,120906,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,3690696,73209,111.38,53,53,50,59,45,52,50.41,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.17,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230914,110859,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,3640880,72251,109.93,53,53,50,59,45,52,50.39,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.17,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,138,-62.32,20230727,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230914,100852,57,100.00,KONEX,,,N,N,N,N, ,N,50,-2,5,-3.85,2894478,57336,87.23,53,53,50,59,45,52,50.48,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.17,-5.56,12,0.13,-23.00,-9.00,138,20230727,-63.77,40,20230104,25.00,138,-63.77,20230727,40,25.00,20230104,138,-63.77,20230727,40,25.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230914,090909,57,100.00,KONEX,,,N,N,N,N, ,N,53,1,2,1.92,53,1,0.00,53,53,53,59,45,52,53.00,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.00,-23.00,-9.00,138,20230727,-61.59,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,138,-61.59,20230727,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230913,160912,57,100.00,KONEX,,,N,N,N,N, ,N,52,-2,5,-3.70,3418788,65727,75.91,54,54,51,62,46,54,52.01,0.00,0,0,58,55,53,50,48,55,50,43,8,100,30,1,1,43267005,22,-2.26,-5.78,12,0.15,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,149,-65.10,20220913,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230913,150903,57,100.00,KONEX,,,N,N,N,N, ,N,52,-2,5,-3.70,3397988,65327,75.44,54,54,51,62,46,54,52.02,0.00,0,0,58,55,53,50,48,55,50,43,8,100,30,1,1,43267005,22,-2.26,-5.78,12,0.15,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,149,-65.10,20220913,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230913,140912,57,100.00,KONEX,,,N,N,N,N, ,N,53,-1,5,-1.85,3330618,64012,73.93,54,54,51,62,46,54,52.03,0.00,0,0,58,55,53,50,48,55,50,43,8,100,30,1,1,43267005,23,-2.30,-5.89,12,0.15,-23.00,-9.00,138,20230727,-61.59,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,149,-64.43,20220913,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230913,130846,57,100.00,KONEX,,,N,N,N,N, ,N,53,-1,5,-1.85,3329134,63984,73.89,54,54,51,62,46,54,52.03,0.00,0,0,58,55,53,50,48,55,50,43,8,100,30,1,1,43267005,23,-2.30,-5.89,12,0.15,-23.00,-9.00,138,20230727,-61.59,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,149,-64.43,20220913,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230913,120911,57,100.00,KONEX,,,N,N,N,N, ,N,52,-2,5,-3.70,2632994,50366,58.17,54,54,52,62,46,54,52.28,0.00,0,0,58,55,53,50,48,55,50,43,8,100,30,1,1,43267005,22,-2.26,-5.78,12,0.12,-23.00,-9.00,138,20230727,-62.32,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,149,-65.10,20220913,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230913,110908,57,100.00,KONEX,,,N,N,N,N, ,N,54,0,3,0.00,1577639,30100,34.76,54,54,52,62,46,54,52.41,0.00,0,0,58,55,53,50,48,55,50,43,8,100,30,1,1,43267005,23,-2.35,-6.00,12,0.07,-23.00,-9.00,138,20230727,-60.87,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,149,-63.76,20220913,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230913,100856,57,100.00,KONEX,,,N,N,N,N, ,N,54,0,3,0.00,267532,5098,5.89,54,54,52,62,46,54,52.48,0.00,0,0,58,55,53,50,48,55,50,43,8,100,30,1,1,43267005,23,-2.35,-6.00,12,0.01,-23.00,-9.00,138,20230727,-60.87,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,149,-63.76,20220913,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230913,090849,57,100.00,KONEX,,,N,N,N,N, ,N,54,0,3,0.00,63256,1172,1.35,54,54,52,62,46,54,53.97,0.00,0,0,58,55,53,50,48,55,50,43,8,100,30,1,1,43267005,23,-2.35,-6.00,12,0.00,-23.00,-9.00,138,20230727,-60.87,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,149,-63.76,20220913,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230912,160845,57,100.00,KONEX,,,N,N,N,N, ,N,54,-2,5,-3.57,4629423,86590,130.04,56,56,51,64,48,56,53.46,0.00,0,0,59,57,54,52,49,58,53,43,8,100,30,1,1,43267005,23,-2.35,-6.00,12,0.20,-23.00,-9.00,149,20220913,-63.76,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,149,-63.76,20220913,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230912,150856,57,100.00,KONEX,,,N,N,N,N, ,N,55,-1,5,-1.79,4618623,86390,129.74,56,56,51,64,48,56,53.46,0.00,0,0,59,57,54,52,49,58,53,43,8,100,30,1,1,43267005,24,-2.39,-6.11,12,0.20,-23.00,-9.00,149,20220913,-63.09,40,20230104,37.50,138,-60.14,20230727,40,37.50,20230104,149,-63.09,20220913,40,37.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230912,140855,57,100.00,KONEX,,,N,N,N,N, ,N,54,-2,5,-3.57,3787738,70994,106.62,56,56,51,64,48,56,53.35,0.00,0,0,59,57,54,52,49,58,53,43,8,100,30,1,1,43267005,23,-2.35,-6.00,12,0.16,-23.00,-9.00,149,20220913,-63.76,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,149,-63.76,20220913,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230912,130843,57,100.00,KONEX,,,N,N,N,N, ,N,52,-4,5,-7.14,3199282,59896,89.95,56,56,51,64,48,56,53.41,0.00,0,0,59,57,54,52,49,58,53,43,8,100,30,1,1,43267005,22,-2.26,-5.78,12,0.14,-23.00,-9.00,149,20220913,-65.10,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,149,-65.10,20220913,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230912,120842,57,100.00,KONEX,,,N,N,N,N, ,N,55,-1,5,-1.79,2370525,43808,65.79,56,56,53,64,48,56,54.11,0.00,0,0,59,57,54,52,49,58,53,43,8,100,30,1,1,43267005,24,-2.39,-6.11,12,0.10,-23.00,-9.00,149,20220913,-63.09,40,20230104,37.50,138,-60.14,20230727,40,37.50,20230104,149,-63.09,20220913,40,37.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230912,110847,57,100.00,KONEX,,,N,N,N,N, ,N,55,-1,5,-1.79,1403915,25706,38.60,56,56,53,64,48,56,54.61,0.00,0,0,59,57,54,52,49,58,53,43,8,100,30,1,1,43267005,24,-2.39,-6.11,12,0.06,-23.00,-9.00,149,20220913,-63.09,40,20230104,37.50,138,-60.14,20230727,40,37.50,20230104,149,-63.09,20220913,40,37.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230912,100838,57,100.00,KONEX,,,N,N,N,N, ,N,55,-1,5,-1.79,1137100,20673,31.05,56,56,55,64,48,56,55.00,0.00,0,0,59,57,54,52,49,58,53,43,8,100,30,1,1,43267005,24,-2.39,-6.11,12,0.05,-23.00,-9.00,149,20220913,-63.09,40,20230104,37.50,138,-60.14,20230727,40,37.50,20230104,149,-63.09,20220913,40,37.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230912,090859,57,100.00,KONEX,,,N,N,N,N, ,N,55,-1,5,-1.79,4815,86,0.13,56,56,55,64,48,56,55.99,0.00,0,0,59,57,54,52,49,58,53,43,8,100,30,1,1,43267005,24,-2.39,-6.11,12,0.00,-23.00,-9.00,149,20220913,-63.09,40,20230104,37.50,138,-60.14,20230727,40,37.50,20230104,149,-63.09,20220913,40,37.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230911,160840,57,100.00,KONEX,,,N,N,N,N, ,N,56,3,2,5.66,3585420,66589,125.24,53,56,51,60,46,53,53.84,0.00,0,0,54,53,52,51,50,54,52,43,7,100,30,1,1,43267005,24,-2.43,-6.22,12,0.15,-23.00,-9.00,149,20220913,-62.42,40,20230104,40.00,138,-59.42,20230727,40,40.00,20230104,149,-62.42,20220913,40,40.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230911,150845,57,100.00,KONEX,,,N,N,N,N, ,N,55,2,2,3.77,2976459,55517,104.42,53,55,51,60,46,53,53.61,0.00,0,0,54,53,52,51,50,54,52,43,7,100,30,1,1,43267005,24,-2.39,-6.11,12,0.13,-23.00,-9.00,149,20220913,-63.09,40,20230104,37.50,138,-60.14,20230727,40,37.50,20230104,149,-63.09,20220913,40,37.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230911,140853,57,100.00,KONEX,,,N,N,N,N, ,N,53,0,3,0.00,2473824,46296,87.08,53,54,51,60,46,53,53.43,0.00,0,0,54,53,52,51,50,54,52,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.11,-23.00,-9.00,149,20220913,-64.43,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,149,-64.43,20220913,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230911,130827,57,100.00,KONEX,,,N,N,N,N, ,N,53,0,3,0.00,2473824,46296,87.08,53,54,51,60,46,53,53.43,0.00,0,0,54,53,52,51,50,54,52,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.11,-23.00,-9.00,149,20220913,-64.43,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,149,-64.43,20220913,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230911,120843,57,100.00,KONEX,,,N,N,N,N, ,N,54,1,2,1.89,1723724,32146,60.46,53,54,51,60,46,53,53.62,0.00,0,0,54,53,52,51,50,54,52,43,7,100,30,1,1,43267005,23,-2.35,-6.00,12,0.07,-23.00,-9.00,149,20220913,-63.76,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,149,-63.76,20220913,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230911,110827,57,100.00,KONEX,,,N,N,N,N, ,N,54,1,2,1.89,1547414,28881,54.32,53,54,51,60,46,53,53.58,0.00,0,0,54,53,52,51,50,54,52,43,7,100,30,1,1,43267005,23,-2.35,-6.00,12,0.07,-23.00,-9.00,149,20220913,-63.76,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,149,-63.76,20220913,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230911,100826,57,100.00,KONEX,,,N,N,N,N, ,N,54,1,2,1.89,147199,2726,5.13,53,54,53,60,46,53,54.00,0.00,0,0,54,53,52,51,50,54,52,43,7,100,30,1,1,43267005,23,-2.35,-6.00,12,0.01,-23.00,-9.00,149,20220913,-63.76,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,149,-63.76,20220913,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230911,090826,57,100.00,KONEX,,,N,N,N,N, ,N,54,1,2,1.89,127165,2355,4.43,53,54,53,60,46,53,54.00,0.00,0,0,54,53,52,51,50,54,52,43,7,100,30,1,1,43267005,23,-2.35,-6.00,12,0.01,-23.00,-9.00,149,20220913,-63.76,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,149,-63.76,20220913,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230908,160847,57,100.00,KONEX,,,N,N,N,N, ,N,53,2,2,3.92,2765683,53167,40.92,52,53,51,58,44,51,52.02,0.00,0,0,53,51,50,48,47,51,48,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.12,-23.00,-9.00,156,20220907,-66.03,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,149,-64.43,20220913,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230908,150847,57,100.00,KONEX,,,N,N,N,N, ,N,53,2,2,3.92,2765153,53157,40.91,52,53,51,58,44,51,52.02,0.00,0,0,53,51,50,48,47,51,48,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.12,-23.00,-9.00,156,20220907,-66.03,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,149,-64.43,20220913,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230908,140837,57,100.00,KONEX,,,N,N,N,N, ,N,53,2,2,3.92,2609256,50214,38.65,52,53,51,58,44,51,51.96,0.00,0,0,53,51,50,48,47,51,48,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.12,-23.00,-9.00,156,20220907,-66.03,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,149,-64.43,20220913,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230908,130846,57,100.00,KONEX,,,N,N,N,N, ,N,52,1,2,1.96,2609203,50213,38.64,52,53,51,58,44,51,51.96,0.00,0,0,53,51,50,48,47,51,48,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.12,-23.00,-9.00,156,20220907,-66.67,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,149,-65.10,20220913,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230908,120858,57,100.00,KONEX,,,N,N,N,N, ,N,53,2,2,3.92,1458833,28206,21.71,52,53,51,58,44,51,51.72,0.00,0,0,53,51,50,48,47,51,48,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.07,-23.00,-9.00,156,20220907,-66.03,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,149,-64.43,20220913,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230908,110853,57,100.00,KONEX,,,N,N,N,N, ,N,52,1,2,1.96,1023072,19826,15.26,52,52,51,58,44,51,51.60,0.00,0,0,53,51,50,48,47,51,48,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.05,-23.00,-9.00,156,20220907,-66.67,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,149,-65.10,20220913,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230908,100844,57,100.00,KONEX,,,N,N,N,N, ,N,52,1,2,1.96,571584,10992,8.46,52,52,52,58,44,51,52.00,0.00,0,0,53,51,50,48,47,51,48,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.03,-23.00,-9.00,156,20220907,-66.67,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,149,-65.10,20220913,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230908,090850,57,100.00,KONEX,,,N,N,N,N, ,N,52,1,2,1.96,572,11,0.01,52,52,52,58,44,51,52.00,0.00,0,0,53,51,50,48,47,51,48,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.00,-23.00,-9.00,156,20220907,-66.67,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,149,-65.10,20220913,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230907,160835,57,100.00,KONEX,,,N,N,N,N, ,N,51,0,3,0.00,6458132,129936,57.45,52,52,49,58,44,51,49.70,0.00,0,0,56,53,51,48,46,52,47,43,7,100,30,1,1,43267005,22,-2.22,-5.67,12,0.30,-23.00,-9.00,158,20220906,-67.72,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,156,-67.31,20220907,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230907,150842,57,100.00,KONEX,,,N,N,N,N, ,N,51,0,3,0.00,6458132,129936,57.45,52,52,49,58,44,51,49.70,0.00,0,0,56,53,51,48,46,52,47,43,7,100,30,1,1,43267005,22,-2.22,-5.67,12,0.30,-23.00,-9.00,158,20220906,-67.72,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,156,-67.31,20220907,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230907,140839,57,100.00,KONEX,,,N,N,N,N, ,N,51,0,3,0.00,6452275,129819,57.40,52,52,49,58,44,51,49.70,0.00,0,0,56,53,51,48,46,52,47,43,7,100,30,1,1,43267005,22,-2.22,-5.67,12,0.30,-23.00,-9.00,158,20220906,-67.72,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,156,-67.31,20220907,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230907,130834,57,100.00,KONEX,,,N,N,N,N, ,N,51,0,3,0.00,5942275,119819,52.98,52,52,49,58,44,51,49.59,0.00,0,0,56,53,51,48,46,52,47,43,7,100,30,1,1,43267005,22,-2.22,-5.67,12,0.28,-23.00,-9.00,158,20220906,-67.72,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,156,-67.31,20220907,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230907,120847,57,100.00,KONEX,,,N,N,N,N, ,N,49,-2,5,-3.92,5941663,119807,52.97,52,52,49,58,44,51,49.59,0.00,0,0,56,53,51,48,46,52,47,43,7,100,30,1,1,43267005,21,-2.13,-5.44,12,0.28,-23.00,-9.00,158,20220906,-68.99,40,20230104,22.50,138,-64.49,20230727,40,22.50,20230104,156,-68.59,20220907,40,22.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230907,110838,57,100.00,KONEX,,,N,N,N,N, ,N,50,-1,5,-1.96,5385241,108588,48.01,52,52,49,58,44,51,49.59,0.00,0,0,56,53,51,48,46,52,47,43,7,100,30,1,1,43267005,22,-2.17,-5.56,12,0.25,-23.00,-9.00,158,20220906,-68.35,40,20230104,25.00,138,-63.77,20230727,40,25.00,20230104,156,-67.95,20220907,40,25.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230907,100839,57,100.00,KONEX,,,N,N,N,N, ,N,50,-1,5,-1.96,1552914,30853,13.64,52,52,50,58,44,51,50.33,0.00,0,0,56,53,51,48,46,52,47,43,7,100,30,1,1,43267005,22,-2.17,-5.56,12,0.07,-23.00,-9.00,158,20220906,-68.35,40,20230104,25.00,138,-63.77,20230727,40,25.00,20230104,156,-67.95,20220907,40,25.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230907,090852,57,100.00,KONEX,,,N,N,N,N, ,N,52,1,2,1.96,520,10,0.00,52,52,52,58,44,51,52.00,0.00,0,0,56,53,51,48,46,52,47,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.00,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,156,-66.67,20220907,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230906,160838,57,100.00,KONEX,,,N,N,N,N, ,N,51,-1,5,-1.92,11459135,226178,132.32,52,54,49,59,45,52,50.66,0.00,0,0,56,54,52,50,48,53,49,43,7,100,30,1,1,43267005,22,-2.22,-5.67,12,0.52,-23.00,-9.00,158,20220906,-67.72,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,158,-67.72,20220906,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230906,150840,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,11451485,226028,132.23,52,54,49,59,45,52,50.66,0.00,0,0,56,54,52,50,48,53,49,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.52,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,158,-67.09,20220906,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230906,140840,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,7428754,145975,85.40,52,54,49,59,45,52,50.89,0.00,0,0,56,54,52,50,48,53,49,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.34,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,158,-67.09,20220906,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230906,130830,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,7428391,145968,85.40,52,54,49,59,45,52,50.89,0.00,0,0,56,54,52,50,48,53,49,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.34,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,158,-67.09,20220906,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230906,120842,57,100.00,KONEX,,,N,N,N,N, ,N,51,-1,5,-1.92,5967119,116943,68.42,52,54,49,59,45,52,51.03,0.00,0,0,56,54,52,50,48,53,49,43,7,100,30,1,1,43267005,22,-2.22,-5.67,12,0.27,-23.00,-9.00,158,20220906,-67.72,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,158,-67.72,20220906,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230906,110850,57,100.00,KONEX,,,N,N,N,N, ,N,51,-1,5,-1.92,5965283,116907,68.39,52,54,49,59,45,52,51.03,0.00,0,0,56,54,52,50,48,53,49,43,7,100,30,1,1,43267005,22,-2.22,-5.67,12,0.27,-23.00,-9.00,158,20220906,-67.72,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,158,-67.72,20220906,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230906,100825,57,100.00,KONEX,,,N,N,N,N, ,N,50,-2,5,-3.85,5557589,108773,63.64,52,54,50,59,45,52,51.09,0.00,0,0,56,54,52,50,48,53,49,43,7,100,30,1,1,43267005,22,-2.17,-5.56,12,0.25,-23.00,-9.00,158,20220906,-68.35,40,20230104,25.00,138,-63.77,20230727,40,25.00,20230104,158,-68.35,20220906,40,25.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230906,090828,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,520520,10010,5.86,52,52,52,59,45,52,52.00,0.00,0,0,56,54,52,50,48,53,49,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.02,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,158,-67.09,20220906,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230905,160829,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,8743852,170931,68.41,54,54,50,59,45,52,51.15,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.40,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,158,-67.09,20220906,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230905,150841,57,100.00,KONEX,,,N,N,N,N, ,N,53,1,2,1.92,7975470,155866,62.38,54,54,50,59,45,52,51.17,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.36,-23.00,-9.00,158,20220906,-66.46,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,158,-66.46,20220906,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230905,140840,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,7857533,153598,61.48,54,54,50,59,45,52,51.16,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.36,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,158,-67.09,20220906,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230905,130820,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,6514040,127451,51.01,54,54,51,59,45,52,51.11,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.29,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,158,-67.09,20220906,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230905,120824,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,2382936,46449,18.59,54,54,51,59,45,52,51.30,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.11,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,158,-67.09,20220906,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230905,110830,57,100.00,KONEX,,,N,N,N,N, ,N,53,1,2,1.92,1768144,34439,13.78,54,54,51,59,45,52,51.34,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.08,-23.00,-9.00,158,20220906,-66.46,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,158,-66.46,20220906,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230905,100820,57,100.00,KONEX,,,N,N,N,N, ,N,52,0,3,0.00,1187770,23278,9.32,54,54,51,59,45,52,51.03,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.05,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,158,-67.09,20220906,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230905,090819,57,100.00,KONEX,,,N,N,N,N, ,N,54,2,2,3.85,2646,49,0.02,54,54,54,59,45,52,54.00,0.00,0,0,55,53,52,50,49,53,50,43,7,100,30,1,1,43267005,23,-2.35,-6.00,12,0.00,-23.00,-9.00,158,20220906,-65.82,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,158,-65.82,20220906,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230904,160816,57,100.00,KONEX,,,N,N,N,N, ,N,52,-2,5,-3.70,12945664,249853,370.62,54,54,51,62,46,54,51.81,0.00,0,0,55,54,53,52,51,55,53,43,8,100,30,1,1,43267005,22,-2.26,-5.78,12,0.58,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,158,-67.09,20220906,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230904,150803,57,100.00,KONEX,,,N,N,N,N, ,N,53,-1,5,-1.85,12940411,249752,370.47,54,54,51,62,46,54,51.81,0.00,0,0,55,54,53,52,51,55,53,43,8,100,30,1,1,43267005,23,-2.30,-5.89,12,0.58,-23.00,-9.00,158,20220906,-66.46,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,158,-66.46,20220906,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230904,140802,57,100.00,KONEX,,,N,N,N,N, ,N,53,-1,5,-1.85,12939245,249730,370.44,54,54,51,62,46,54,51.81,0.00,0,0,55,54,53,52,51,55,53,43,8,100,30,1,1,43267005,23,-2.30,-5.89,12,0.58,-23.00,-9.00,158,20220906,-66.46,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,158,-66.46,20220906,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230904,130813,57,100.00,KONEX,,,N,N,N,N, ,N,51,-3,5,-5.56,11795034,227610,337.63,54,54,51,62,46,54,51.82,0.00,0,0,55,54,53,52,51,55,53,43,8,100,30,1,1,43267005,22,-2.22,-5.67,12,0.53,-23.00,-9.00,158,20220906,-67.72,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,158,-67.72,20220906,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230904,120758,57,100.00,KONEX,,,N,N,N,N, ,N,53,-1,5,-1.85,7382332,141782,210.31,54,54,51,62,46,54,52.07,0.00,0,0,55,54,53,52,51,55,53,43,8,100,30,1,1,43267005,23,-2.30,-5.89,12,0.33,-23.00,-9.00,158,20220906,-66.46,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,158,-66.46,20220906,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230904,110744,57,100.00,KONEX,,,N,N,N,N, ,N,51,-3,5,-5.56,7382279,141781,210.31,54,54,51,62,46,54,52.07,0.00,0,0,55,54,53,52,51,55,53,43,8,100,30,1,1,43267005,22,-2.22,-5.67,12,0.33,-23.00,-9.00,158,20220906,-67.72,40,20230104,27.50,138,-63.04,20230727,40,27.50,20230104,158,-67.72,20220906,40,27.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230904,100749,57,100.00,KONEX,,,N,N,N,N, ,N,53,-1,5,-1.85,2150935,41099,60.96,54,54,52,62,46,54,52.34,0.00,0,0,55,54,53,52,51,55,53,43,8,100,30,1,1,43267005,23,-2.30,-5.89,12,0.09,-23.00,-9.00,158,20220906,-66.46,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,158,-66.46,20220906,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230904,090803,57,100.00,KONEX,,,N,N,N,N, ,N,54,0,3,0.00,402518,7717,11.45,54,54,52,62,46,54,52.16,0.00,0,0,55,54,53,52,51,55,53,43,8,100,30,1,1,43267005,23,-2.35,-6.00,12,0.02,-23.00,-9.00,158,20220906,-65.82,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,158,-65.82,20220906,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230901,160754,57,100.00,KONEX,,,N,N,N,N, ,N,54,1,2,1.89,3557535,67415,65.52,53,54,52,60,46,53,52.77,0.00,0,0,57,54,53,50,49,54,50,43,7,100,30,1,1,43267005,23,-2.35,-6.00,12,0.16,-23.00,-9.00,158,20220906,-65.82,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,158,-65.82,20220906,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230901,150805,57,100.00,KONEX,,,N,N,N,N, ,N,53,0,3,0.00,3143074,59595,57.92,53,54,52,60,46,53,52.74,0.00,0,0,57,54,53,50,49,54,50,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.14,-23.00,-9.00,158,20220906,-66.46,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,158,-66.46,20220906,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230901,140804,57,100.00,KONEX,,,N,N,N,N, ,N,54,1,2,1.89,3116339,59089,57.43,53,54,52,60,46,53,52.74,0.00,0,0,57,54,53,50,49,54,50,43,7,100,30,1,1,43267005,23,-2.35,-6.00,12,0.14,-23.00,-9.00,158,20220906,-65.82,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,158,-65.82,20220906,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230901,130741,57,100.00,KONEX,,,N,N,N,N, ,N,54,1,2,1.89,2973693,56399,54.81,53,54,52,60,46,53,52.73,0.00,0,0,57,54,53,50,49,54,50,43,7,100,30,1,1,43267005,23,-2.35,-6.00,12,0.13,-23.00,-9.00,158,20220906,-65.82,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,158,-65.82,20220906,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230901,120751,57,100.00,KONEX,,,N,N,N,N, ,N,54,1,2,1.89,2962303,56186,54.61,53,54,52,60,46,53,52.72,0.00,0,0,57,54,53,50,49,54,50,43,7,100,30,1,1,43267005,23,-2.35,-6.00,12,0.13,-23.00,-9.00,158,20220906,-65.82,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,158,-65.82,20220906,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230901,110750,57,100.00,KONEX,,,N,N,N,N, ,N,52,-1,5,-1.89,2310842,43766,42.54,53,54,52,60,46,53,52.80,0.00,0,0,57,54,53,50,49,54,50,43,7,100,30,1,1,43267005,22,-2.26,-5.78,12,0.10,-23.00,-9.00,158,20220906,-67.09,40,20230104,30.00,138,-62.32,20230727,40,30.00,20230104,158,-67.09,20220906,40,30.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230901,100746,57,100.00,KONEX,,,N,N,N,N, ,N,54,1,2,1.89,669511,12528,12.18,53,54,53,60,46,53,53.44,0.00,0,0,57,54,53,50,49,54,50,43,7,100,30,1,1,43267005,23,-2.35,-6.00,12,0.03,-23.00,-9.00,158,20220906,-65.82,40,20230104,35.00,138,-60.87,20230727,40,35.00,20230104,158,-65.82,20220906,40,35.00,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N
20230901,090735,57,100.00,KONEX,,,N,N,N,N, ,N,53,0,3,0.00,53,1,0.00,53,53,53,60,46,53,53.00,0.00,0,0,57,54,53,50,49,54,50,43,7,100,30,1,1,43267005,23,-2.30,-5.89,12,0.00,-23.00,-9.00,158,20220906,-66.46,40,20230104,32.50,138,-61.59,20230727,40,32.50,20230104,158,-66.46,20220906,40,32.50,20230104,0.00,N,288490,100,43 억,,0,N,N,0,N,00,N