KissMeData/308700/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
20230731,161117,57,100.00,KONEX,,,N,N,N,N, ,N,231,10,2,4.52,23608,102,4.60,254,254,231,254,188,221,231.45,0.00,0,0,295,257,227,189,159,243,175,4,33,100,130,1,1,4000000,9,-0.55,0.48,12,0.00,-422.00,477.00,911,20220829,-74.64,190,20230727,21.58,720,-67.92,20230116,190,21.58,20230727,911,-74.64,20220829,190,21.58,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230731,151116,57,100.00,KONEX,,,N,N,N,N, ,N,254,33,1,14.93,508,2,0.09,254,254,254,254,188,221,254.00,0.00,0,0,295,257,227,189,159,243,175,4,33,100,130,1,1,4000000,10,-0.60,0.53,12,0.00,-422.00,477.00,911,20220829,-72.12,190,20230727,33.68,720,-64.72,20230116,190,33.68,20230727,911,-72.12,20220829,190,33.68,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230731,141123,57,100.00,KONEX,,,N,N,N,N, ,N,254,33,1,14.93,508,2,0.09,254,254,254,254,188,221,254.00,0.00,0,0,295,257,227,189,159,243,175,4,33,100,130,1,1,4000000,10,-0.60,0.53,12,0.00,-422.00,477.00,911,20220829,-72.12,190,20230727,33.68,720,-64.72,20230116,190,33.68,20230727,911,-72.12,20220829,190,33.68,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230731,131123,57,100.00,KONEX,,,N,N,N,N, ,N,254,33,1,14.93,508,2,0.09,254,254,254,254,188,221,254.00,0.00,0,0,295,257,227,189,159,243,175,4,33,100,130,1,1,4000000,10,-0.60,0.53,12,0.00,-422.00,477.00,911,20220829,-72.12,190,20230727,33.68,720,-64.72,20230116,190,33.68,20230727,911,-72.12,20220829,190,33.68,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230731,121133,57,100.00,KONEX,,,N,N,N,N, ,N,254,33,1,14.93,508,2,0.09,254,254,254,254,188,221,254.00,0.00,0,0,295,257,227,189,159,243,175,4,33,100,130,1,1,4000000,10,-0.60,0.53,12,0.00,-422.00,477.00,911,20220829,-72.12,190,20230727,33.68,720,-64.72,20230116,190,33.68,20230727,911,-72.12,20220829,190,33.68,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230731,111134,57,100.00,KONEX,,,N,N,N,N, ,N,254,33,1,14.93,254,1,0.05,254,254,254,254,188,221,254.00,0.00,0,0,295,257,227,189,159,243,175,4,33,100,130,1,1,4000000,10,-0.60,0.53,12,0.00,-422.00,477.00,911,20220829,-72.12,190,20230727,33.68,720,-64.72,20230116,190,33.68,20230727,911,-72.12,20220829,190,33.68,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230731,101131,57,100.00,KONEX,,,N,N,N,N, ,N,254,33,1,14.93,254,1,0.05,254,254,254,254,188,221,254.00,0.00,0,0,295,257,227,189,159,243,175,4,33,100,130,1,1,4000000,10,-0.60,0.53,12,0.00,-422.00,477.00,911,20220829,-72.12,190,20230727,33.68,720,-64.72,20230116,190,33.68,20230727,911,-72.12,20220829,190,33.68,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230731,091119,57,100.00,KONEX,,,N,N,N,N, ,N,254,33,1,14.93,254,1,0.05,254,254,254,254,188,221,254.00,0.00,0,0,295,257,227,189,159,243,175,4,33,100,130,1,1,4000000,10,-0.60,0.53,12,0.00,-422.00,477.00,911,20220829,-72.12,190,20230727,33.68,720,-64.72,20230116,190,33.68,20230727,911,-72.12,20220829,190,33.68,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230728,161121,57,100.00,KONEX,,,N,N,N,N, ,N,221,-10,5,-4.33,536519,2219,143.44,265,265,197,265,197,231,241.78,0.00,0,0,287,258,224,195,161,273,210,4,34,100,130,1,1,4000000,9,-0.52,0.46,12,0.06,-422.00,477.00,911,20220829,-75.74,190,20230727,16.32,720,-69.31,20230116,190,16.32,20230727,911,-75.74,20220829,190,16.32,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230728,151119,57,100.00,KONEX,,,N,N,N,N, ,N,231,0,3,0.00,509749,2098,135.62,265,265,197,265,197,231,242.97,0.00,0,0,287,258,224,195,161,273,210,4,34,100,130,1,1,4000000,9,-0.55,0.48,12,0.05,-422.00,477.00,911,20220829,-74.64,190,20230727,21.58,720,-67.92,20230116,190,21.58,20230727,911,-74.64,20220829,190,21.58,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230728,141117,57,100.00,KONEX,,,N,N,N,N, ,N,231,0,3,0.00,509749,2098,135.62,265,265,197,265,197,231,242.97,0.00,0,0,287,258,224,195,161,273,210,4,34,100,130,1,1,4000000,9,-0.55,0.48,12,0.05,-422.00,477.00,911,20220829,-74.64,190,20230727,21.58,720,-67.92,20230116,190,21.58,20230727,911,-74.64,20220829,190,21.58,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230728,131121,57,100.00,KONEX,,,N,N,N,N, ,N,250,19,2,8.23,479950,1969,127.28,265,265,197,265,197,231,243.75,0.00,0,0,287,258,224,195,161,273,210,4,34,100,130,1,1,4000000,10,-0.59,0.52,12,0.05,-422.00,477.00,911,20220829,-72.56,190,20230727,31.58,720,-65.28,20230116,190,31.58,20230727,911,-72.56,20220829,190,31.58,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230728,121119,57,100.00,KONEX,,,N,N,N,N, ,N,250,19,2,8.23,479950,1969,127.28,265,265,197,265,197,231,243.75,0.00,0,0,287,258,224,195,161,273,210,4,34,100,130,1,1,4000000,10,-0.59,0.52,12,0.05,-422.00,477.00,911,20220829,-72.56,190,20230727,31.58,720,-65.28,20230116,190,31.58,20230727,911,-72.56,20220829,190,31.58,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230728,111125,57,100.00,KONEX,,,N,N,N,N, ,N,250,19,2,8.23,479950,1969,127.28,265,265,197,265,197,231,243.75,0.00,0,0,287,258,224,195,161,273,210,4,34,100,130,1,1,4000000,10,-0.59,0.52,12,0.05,-422.00,477.00,911,20220829,-72.56,190,20230727,31.58,720,-65.28,20230116,190,31.58,20230727,911,-72.56,20220829,190,31.58,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230728,101116,57,100.00,KONEX,,,N,N,N,N, ,N,197,-34,4,-14.72,479700,1968,127.21,265,265,197,265,197,231,243.75,0.00,0,0,287,258,224,195,161,273,210,4,34,100,130,1,1,4000000,8,-0.47,0.41,12,0.05,-422.00,477.00,911,20220829,-78.38,190,20230727,3.68,720,-72.64,20230116,190,3.68,20230727,911,-78.38,20220829,190,3.68,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230728,091124,57,100.00,KONEX,,,N,N,N,N, ,N,265,34,1,14.72,26500,100,6.46,265,265,265,265,197,231,265.00,0.00,0,0,287,258,224,195,161,273,210,4,34,100,130,1,1,4000000,11,-0.63,0.56,12,0.00,-422.00,477.00,911,20220829,-70.91,190,20230727,39.47,720,-63.19,20230116,190,39.47,20230727,911,-70.91,20220829,190,39.47,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230727,161116,57,100.00,KONEX,신저가,,N,N,N,N, ,N,231,11,2,5.00,328194,1547,143.11,191,253,190,253,187,220,212.15,0.00,0,0,252,236,228,212,204,232,208,4,33,100,130,1,1,4000000,9,-0.55,0.48,12,0.04,-422.00,477.00,911,20220829,-74.64,190,20230727,21.58,720,-67.92,20230116,190,21.58,20230727,911,-74.64,20220829,190,21.58,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230727,151116,57,100.00,KONEX,신저가,,N,N,N,N, ,N,230,10,2,4.55,305094,1447,133.86,191,253,190,253,187,220,210.85,0.00,0,0,252,236,228,212,204,232,208,4,33,100,130,1,1,4000000,9,-0.55,0.48,12,0.04,-422.00,477.00,911,20220829,-74.75,190,20230727,21.05,720,-68.06,20230116,190,21.05,20230727,911,-74.75,20220829,190,21.05,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230727,141110,57,100.00,KONEX,신저가,,N,N,N,N, ,N,230,10,2,4.55,305094,1447,133.86,191,253,190,253,187,220,210.85,0.00,0,0,252,236,228,212,204,232,208,4,33,100,130,1,1,4000000,9,-0.55,0.48,12,0.04,-422.00,477.00,911,20220829,-74.75,190,20230727,21.05,720,-68.06,20230116,190,21.05,20230727,911,-74.75,20220829,190,21.05,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230727,131109,57,100.00,KONEX,신저가,,N,N,N,N, ,N,230,10,2,4.55,305094,1447,133.86,191,253,190,253,187,220,210.85,0.00,0,0,252,236,228,212,204,232,208,4,33,100,130,1,1,4000000,9,-0.55,0.48,12,0.04,-422.00,477.00,911,20220829,-74.75,190,20230727,21.05,720,-68.06,20230116,190,21.05,20230727,911,-74.75,20220829,190,21.05,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230727,121112,57,100.00,KONEX,신저가,,N,N,N,N, ,N,250,30,2,13.64,235323,1167,107.96,191,253,190,253,187,220,201.65,0.00,0,0,252,236,228,212,204,232,208,4,33,100,130,1,1,4000000,10,-0.59,0.52,12,0.03,-422.00,477.00,911,20220829,-72.56,190,20230727,31.58,720,-65.28,20230116,190,31.58,20230727,911,-72.56,20220829,190,31.58,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230727,111115,57,100.00,KONEX,신저가,,N,N,N,N, ,N,250,30,2,13.64,235323,1167,107.96,191,253,190,253,187,220,201.65,0.00,0,0,252,236,228,212,204,232,208,4,33,100,130,1,1,4000000,10,-0.59,0.52,12,0.03,-422.00,477.00,911,20220829,-72.56,190,20230727,31.58,720,-65.28,20230116,190,31.58,20230727,911,-72.56,20220829,190,31.58,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230727,101112,57,100.00,KONEX,신저가,,N,N,N,N, ,N,190,-30,5,-13.64,178820,941,87.05,191,191,190,253,187,220,190.03,0.00,0,0,252,236,228,212,204,232,208,4,33,100,130,1,1,4000000,8,-0.45,0.40,12,0.02,-422.00,477.00,911,20220829,-79.14,190,20230727,0.00,720,-73.61,20230116,190,0.00,20230727,911,-79.14,20220829,190,0.00,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230727,091110,57,100.00,KONEX,신저가,,N,N,N,N, ,N,190,-30,5,-13.64,178820,941,87.05,191,191,190,253,187,220,190.03,0.00,0,0,252,236,228,212,204,232,208,4,33,100,130,1,1,4000000,8,-0.45,0.40,12,0.02,-422.00,477.00,911,20220829,-79.14,190,20230727,0.00,720,-73.61,20230116,190,0.00,20230727,911,-79.14,20220829,190,0.00,20230727,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230726,161108,57,100.00,KONEX,,,N,N,N,N, ,N,220,7,2,3.29,263524,1081,43.64,244,244,220,244,182,213,243.78,0.00,0,0,298,255,234,191,170,245,181,4,31,100,120,1,1,4000000,9,-0.52,0.46,12,0.03,-422.00,477.00,911,20220829,-75.85,200,20230630,10.00,720,-69.44,20230116,200,10.00,20230630,911,-75.85,20220829,200,10.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230726,151114,57,100.00,KONEX,,,N,N,N,N, ,N,244,31,1,14.55,261324,1071,43.24,244,244,244,244,182,213,244.00,0.00,0,0,298,255,234,191,170,245,181,4,31,100,120,1,1,4000000,10,-0.58,0.51,12,0.03,-422.00,477.00,911,20220829,-73.22,200,20230630,22.00,720,-66.11,20230116,200,22.00,20230630,911,-73.22,20220829,200,22.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230726,141106,57,100.00,KONEX,,,N,N,N,N, ,N,244,31,1,14.55,261324,1071,43.24,244,244,244,244,182,213,244.00,0.00,0,0,298,255,234,191,170,245,181,4,31,100,120,1,1,4000000,10,-0.58,0.51,12,0.03,-422.00,477.00,911,20220829,-73.22,200,20230630,22.00,720,-66.11,20230116,200,22.00,20230630,911,-73.22,20220829,200,22.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230726,131102,57,100.00,KONEX,,,N,N,N,N, ,N,244,31,1,14.55,2440,10,0.40,244,244,244,244,182,213,244.00,0.00,0,0,298,255,234,191,170,245,181,4,31,100,120,1,1,4000000,10,-0.58,0.51,12,0.00,-422.00,477.00,911,20220829,-73.22,200,20230630,22.00,720,-66.11,20230116,200,22.00,20230630,911,-73.22,20220829,200,22.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230726,121106,57,100.00,KONEX,,,N,N,N,N, ,N,244,31,1,14.55,2440,10,0.40,244,244,244,244,182,213,244.00,0.00,0,0,298,255,234,191,170,245,181,4,31,100,120,1,1,4000000,10,-0.58,0.51,12,0.00,-422.00,477.00,911,20220829,-73.22,200,20230630,22.00,720,-66.11,20230116,200,22.00,20230630,911,-73.22,20220829,200,22.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230726,111100,57,100.00,KONEX,,,N,N,N,N, ,N,244,31,1,14.55,244,1,0.04,244,244,244,244,182,213,244.00,0.00,0,0,298,255,234,191,170,245,181,4,31,100,120,1,1,4000000,10,-0.58,0.51,12,0.00,-422.00,477.00,911,20220829,-73.22,200,20230630,22.00,720,-66.11,20230116,200,22.00,20230630,911,-73.22,20220829,200,22.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230726,101108,57,100.00,KONEX,,,N,N,N,N, ,N,213,0,3,0.00,0,0,0.00,0,0,0,244,182,213,0.00,0.00,0,0,298,255,234,191,170,245,181,4,31,100,120,1,1,4000000,9,-0.50,0.45,12,0.00,-422.00,477.00,911,20220829,-76.62,200,20230630,6.50,720,-70.42,20230116,200,6.50,20230630,911,-76.62,20220829,200,6.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230726,091102,57,100.00,KONEX,,,N,N,N,N, ,N,213,0,3,0.00,0,0,0.00,0,0,0,244,182,213,0.00,0.00,0,0,298,255,234,191,170,245,181,4,31,100,120,1,1,4000000,9,-0.50,0.45,12,0.00,-422.00,477.00,911,20220829,-76.62,200,20230630,6.50,720,-70.42,20230116,200,6.50,20230630,911,-76.62,20220829,200,6.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230725,161100,57,100.00,KONEX,,,N,N,N,N, ,N,213,-28,5,-11.62,586949,2477,235.90,277,277,213,277,205,241,236.96,0.00,0,0,291,265,253,227,215,260,222,4,36,100,140,1,1,4000000,9,-0.50,0.45,12,0.06,-422.00,477.00,911,20220829,-76.62,200,20230630,6.50,720,-70.42,20230116,200,6.50,20230630,911,-76.62,20220829,200,6.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230725,151048,57,100.00,KONEX,,,N,N,N,N, ,N,241,0,3,0.00,510269,2117,201.62,277,277,241,277,205,241,241.03,0.00,0,0,291,265,253,227,215,260,222,4,36,100,140,1,1,4000000,10,-0.57,0.51,12,0.05,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230725,141045,57,100.00,KONEX,,,N,N,N,N, ,N,241,0,3,0.00,510269,2117,201.62,277,277,241,277,205,241,241.03,0.00,0,0,291,265,253,227,215,260,222,4,36,100,140,1,1,4000000,10,-0.57,0.51,12,0.05,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230725,131057,57,100.00,KONEX,,,N,N,N,N, ,N,241,0,3,0.00,510269,2117,201.62,277,277,241,277,205,241,241.03,0.00,0,0,291,265,253,227,215,260,222,4,36,100,140,1,1,4000000,10,-0.57,0.51,12,0.05,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230725,121057,57,100.00,KONEX,,,N,N,N,N, ,N,241,0,3,0.00,475083,1971,187.71,277,277,241,277,205,241,241.04,0.00,0,0,291,265,253,227,215,260,222,4,36,100,140,1,1,4000000,10,-0.57,0.51,12,0.05,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230725,111054,57,100.00,KONEX,,,N,N,N,N, ,N,241,0,3,0.00,455321,1889,179.90,277,277,241,277,205,241,241.04,0.00,0,0,291,265,253,227,215,260,222,4,36,100,140,1,1,4000000,10,-0.57,0.51,12,0.05,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230725,101053,57,100.00,KONEX,,,N,N,N,N, ,N,241,0,3,0.00,389769,1617,154.00,277,277,241,277,205,241,241.04,0.00,0,0,291,265,253,227,215,260,222,4,36,100,140,1,1,4000000,10,-0.57,0.51,12,0.04,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230725,091052,57,100.00,KONEX,,,N,N,N,N, ,N,277,36,1,14.94,277,1,0.10,277,277,277,277,205,241,277.00,0.00,0,0,291,265,253,227,215,260,222,4,36,100,140,1,1,4000000,11,-0.66,0.58,12,0.00,-422.00,477.00,911,20220829,-69.59,200,20230630,38.50,720,-61.53,20230116,200,38.50,20230630,911,-69.59,20220829,200,38.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230724,161055,57,100.00,KONEX,,,N,N,N,N, ,N,241,-9,5,-3.60,261657,1050,468.75,250,279,241,287,213,250,249.20,0.00,0,0,289,269,257,237,225,263,231,4,37,100,150,1,1,4000000,10,-0.57,0.51,12,0.03,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230724,151049,57,100.00,KONEX,,,N,N,N,N, ,N,279,29,2,11.60,237279,949,423.66,250,279,250,287,213,250,250.03,0.00,0,0,289,269,257,237,225,263,231,4,37,100,150,1,1,4000000,11,-0.66,0.58,12,0.02,-422.00,477.00,911,20220829,-69.37,200,20230630,39.50,720,-61.25,20230116,200,39.50,20230630,911,-69.37,20220829,200,39.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230724,141048,57,100.00,KONEX,,,N,N,N,N, ,N,279,29,2,11.60,237279,949,423.66,250,279,250,287,213,250,250.03,0.00,0,0,289,269,257,237,225,263,231,4,37,100,150,1,1,4000000,11,-0.66,0.58,12,0.02,-422.00,477.00,911,20220829,-69.37,200,20230630,39.50,720,-61.25,20230116,200,39.50,20230630,911,-69.37,20220829,200,39.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230724,131048,57,100.00,KONEX,,,N,N,N,N, ,N,279,29,2,11.60,237279,949,423.66,250,279,250,287,213,250,250.03,0.00,0,0,289,269,257,237,225,263,231,4,37,100,150,1,1,4000000,11,-0.66,0.58,12,0.02,-422.00,477.00,911,20220829,-69.37,200,20230630,39.50,720,-61.25,20230116,200,39.50,20230630,911,-69.37,20220829,200,39.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230724,121050,57,100.00,KONEX,,,N,N,N,N, ,N,279,29,2,11.60,237279,949,423.66,250,279,250,287,213,250,250.03,0.00,0,0,289,269,257,237,225,263,231,4,37,100,150,1,1,4000000,11,-0.66,0.58,12,0.02,-422.00,477.00,911,20220829,-69.37,200,20230630,39.50,720,-61.25,20230116,200,39.50,20230630,911,-69.37,20220829,200,39.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230724,111055,57,100.00,KONEX,,,N,N,N,N, ,N,279,29,2,11.60,237279,949,423.66,250,279,250,287,213,250,250.03,0.00,0,0,289,269,257,237,225,263,231,4,37,100,150,1,1,4000000,11,-0.66,0.58,12,0.02,-422.00,477.00,911,20220829,-69.37,200,20230630,39.50,720,-61.25,20230116,200,39.50,20230630,911,-69.37,20220829,200,39.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230724,101044,57,100.00,KONEX,,,N,N,N,N, ,N,279,29,2,11.60,237279,949,423.66,250,279,250,287,213,250,250.03,0.00,0,0,289,269,257,237,225,263,231,4,37,100,150,1,1,4000000,11,-0.66,0.58,12,0.02,-422.00,477.00,911,20220829,-69.37,200,20230630,39.50,720,-61.25,20230116,200,39.50,20230630,911,-69.37,20220829,200,39.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230724,091051,57,100.00,KONEX,,,N,N,N,N, ,N,250,0,3,0.00,0,0,0.00,0,0,0,287,213,250,0.00,0.00,0,0,289,269,257,237,225,263,231,4,37,100,150,1,1,4000000,10,-0.59,0.52,12,0.00,-422.00,477.00,911,20220829,-72.56,200,20230630,25.00,720,-65.28,20230116,200,25.00,20230630,911,-72.56,20220829,200,25.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230721,161039,57,100.00,KONEX,,,N,N,N,N, ,N,250,9,2,3.73,61982,224,896.00,277,277,245,277,205,241,276.71,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,10,-0.59,0.52,12,0.01,-422.00,477.00,911,20220829,-72.56,200,20230630,25.00,720,-65.28,20230116,200,25.00,20230630,911,-72.56,20220829,200,25.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230721,151041,57,100.00,KONEX,,,N,N,N,N, ,N,270,29,2,12.03,61732,223,892.00,277,277,245,277,205,241,276.83,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,11,-0.64,0.57,12,0.01,-422.00,477.00,911,20220829,-70.36,200,20230630,35.00,720,-62.50,20230116,200,35.00,20230630,911,-70.36,20220829,200,35.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230721,141036,57,100.00,KONEX,,,N,N,N,N, ,N,245,4,2,1.66,61462,222,888.00,277,277,245,277,205,241,276.86,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,10,-0.58,0.51,12,0.01,-422.00,477.00,911,20220829,-73.11,200,20230630,22.50,720,-65.97,20230116,200,22.50,20230630,911,-73.11,20220829,200,22.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230721,131042,57,100.00,KONEX,,,N,N,N,N, ,N,245,4,2,1.66,61462,222,888.00,277,277,245,277,205,241,276.86,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,10,-0.58,0.51,12,0.01,-422.00,477.00,911,20220829,-73.11,200,20230630,22.50,720,-65.97,20230116,200,22.50,20230630,911,-73.11,20220829,200,22.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230721,121055,57,100.00,KONEX,,,N,N,N,N, ,N,245,4,2,1.66,61462,222,888.00,277,277,245,277,205,241,276.86,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,10,-0.58,0.51,12,0.01,-422.00,477.00,911,20220829,-73.11,200,20230630,22.50,720,-65.97,20230116,200,22.50,20230630,911,-73.11,20220829,200,22.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230721,111051,57,100.00,KONEX,,,N,N,N,N, ,N,245,4,2,1.66,61462,222,888.00,277,277,245,277,205,241,276.86,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,10,-0.58,0.51,12,0.01,-422.00,477.00,911,20220829,-73.11,200,20230630,22.50,720,-65.97,20230116,200,22.50,20230630,911,-73.11,20220829,200,22.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230721,101049,57,100.00,KONEX,,,N,N,N,N, ,N,245,4,2,1.66,61462,222,888.00,277,277,245,277,205,241,276.86,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,10,-0.58,0.51,12,0.01,-422.00,477.00,911,20220829,-73.11,200,20230630,22.50,720,-65.97,20230116,200,22.50,20230630,911,-73.11,20220829,200,22.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230721,091045,57,100.00,KONEX,,,N,N,N,N, ,N,277,36,1,14.94,61217,221,884.00,277,277,277,277,205,241,277.00,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,11,-0.66,0.58,12,0.01,-422.00,477.00,911,20220829,-69.59,200,20230630,38.50,720,-61.53,20230116,200,38.50,20230630,911,-69.59,20220829,200,38.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230720,161035,57,100.00,KONEX,,,N,N,N,N, ,N,241,31,1,14.76,6025,25,0.50,241,241,241,241,179,210,241.00,0.00,0,0,251,230,220,199,189,225,194,4,31,100,120,1,1,4000000,10,-0.57,0.51,12,0.00,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230720,151036,57,100.00,KONEX,,,N,N,N,N, ,N,241,31,1,14.76,6025,25,0.50,241,241,241,241,179,210,241.00,0.00,0,0,251,230,220,199,189,225,194,4,31,100,120,1,1,4000000,10,-0.57,0.51,12,0.00,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230720,141034,57,100.00,KONEX,,,N,N,N,N, ,N,241,31,1,14.76,6025,25,0.50,241,241,241,241,179,210,241.00,0.00,0,0,251,230,220,199,189,225,194,4,31,100,120,1,1,4000000,10,-0.57,0.51,12,0.00,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230720,131036,57,100.00,KONEX,,,N,N,N,N, ,N,241,31,1,14.76,2410,10,0.20,241,241,241,241,179,210,241.00,0.00,0,0,251,230,220,199,189,225,194,4,31,100,120,1,1,4000000,10,-0.57,0.51,12,0.00,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230720,121044,57,100.00,KONEX,,,N,N,N,N, ,N,241,31,1,14.76,2410,10,0.20,241,241,241,241,179,210,241.00,0.00,0,0,251,230,220,199,189,225,194,4,31,100,120,1,1,4000000,10,-0.57,0.51,12,0.00,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230720,111041,57,100.00,KONEX,,,N,N,N,N, ,N,241,31,1,14.76,2410,10,0.20,241,241,241,241,179,210,241.00,0.00,0,0,251,230,220,199,189,225,194,4,31,100,120,1,1,4000000,10,-0.57,0.51,12,0.00,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230720,101028,57,100.00,KONEX,,,N,N,N,N, ,N,241,31,1,14.76,2410,10,0.20,241,241,241,241,179,210,241.00,0.00,0,0,251,230,220,199,189,225,194,4,31,100,120,1,1,4000000,10,-0.57,0.51,12,0.00,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230720,091032,57,100.00,KONEX,,,N,N,N,N, ,N,241,31,1,14.76,2410,10,0.20,241,241,241,241,179,210,241.00,0.00,0,0,251,230,220,199,189,225,194,4,31,100,120,1,1,4000000,10,-0.57,0.51,12,0.00,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230719,161050,57,100.00,KONEX,,,N,N,N,N, ,N,210,0,3,0.00,1209100,5029,2205.70,241,241,210,241,179,210,240.43,0.00,0,0,289,249,225,185,161,237,173,4,31,100,120,1,1,4000000,8,-0.50,0.44,12,0.13,-422.00,477.00,911,20220829,-76.95,200,20230630,5.00,720,-70.83,20230116,200,5.00,20230630,911,-76.95,20220829,200,5.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230719,151049,57,100.00,KONEX,,,N,N,N,N, ,N,240,30,2,14.29,1208680,5027,2204.82,241,241,240,241,179,210,240.44,0.00,0,0,289,249,225,185,161,237,173,4,31,100,120,1,1,4000000,10,-0.57,0.50,12,0.13,-422.00,477.00,911,20220829,-73.66,200,20230630,20.00,720,-66.67,20230116,200,20.00,20230630,911,-73.66,20220829,200,20.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230719,141054,57,100.00,KONEX,,,N,N,N,N, ,N,240,30,2,14.29,1208680,5027,2204.82,241,241,240,241,179,210,240.44,0.00,0,0,289,249,225,185,161,237,173,4,31,100,120,1,1,4000000,10,-0.57,0.50,12,0.13,-422.00,477.00,911,20220829,-73.66,200,20230630,20.00,720,-66.67,20230116,200,20.00,20230630,911,-73.66,20220829,200,20.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230719,131038,57,100.00,KONEX,,,N,N,N,N, ,N,240,30,2,14.29,1208680,5027,2204.82,241,241,240,241,179,210,240.44,0.00,0,0,289,249,225,185,161,237,173,4,31,100,120,1,1,4000000,10,-0.57,0.50,12,0.13,-422.00,477.00,911,20220829,-73.66,200,20230630,20.00,720,-66.67,20230116,200,20.00,20230630,911,-73.66,20220829,200,20.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230719,121056,57,100.00,KONEX,,,N,N,N,N, ,N,240,30,2,14.29,1208680,5027,2204.82,241,241,240,241,179,210,240.44,0.00,0,0,289,249,225,185,161,237,173,4,31,100,120,1,1,4000000,10,-0.57,0.50,12,0.13,-422.00,477.00,911,20220829,-73.66,200,20230630,20.00,720,-66.67,20230116,200,20.00,20230630,911,-73.66,20220829,200,20.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230719,111053,57,100.00,KONEX,,,N,N,N,N, ,N,240,30,2,14.29,1208680,5027,2204.82,241,241,240,241,179,210,240.44,0.00,0,0,289,249,225,185,161,237,173,4,31,100,120,1,1,4000000,10,-0.57,0.50,12,0.13,-422.00,477.00,911,20220829,-73.66,200,20230630,20.00,720,-66.67,20230116,200,20.00,20230630,911,-73.66,20220829,200,20.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230719,101044,57,100.00,KONEX,,,N,N,N,N, ,N,210,0,3,0.00,0,0,0.00,0,0,0,241,179,210,0.00,0.00,0,0,289,249,225,185,161,237,173,4,31,100,120,1,1,4000000,8,-0.50,0.44,12,0.00,-422.00,477.00,911,20220829,-76.95,200,20230630,5.00,720,-70.83,20230116,200,5.00,20230630,911,-76.95,20220829,200,5.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230719,091042,57,100.00,KONEX,,,N,N,N,N, ,N,210,0,3,0.00,0,0,0.00,0,0,0,241,179,210,0.00,0.00,0,0,289,249,225,185,161,237,173,4,31,100,120,1,1,4000000,8,-0.50,0.44,12,0.00,-422.00,477.00,911,20220829,-76.95,200,20230630,5.00,720,-70.83,20230116,200,5.00,20230630,911,-76.95,20220829,200,5.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230718,161042,57,100.00,KONEX,,,N,N,N,N, ,N,210,-21,5,-9.09,59670,228,96.20,265,265,201,265,197,231,261.71,0.00,0,0,271,251,241,221,211,246,216,4,34,100,130,1,1,4000000,8,-0.50,0.44,12,0.01,-422.00,477.00,911,20220829,-76.95,200,20230630,5.00,720,-70.83,20230116,200,5.00,20230630,911,-76.95,20220829,200,5.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230718,151041,57,100.00,KONEX,,,N,N,N,N, ,N,265,34,1,14.72,59250,226,95.36,265,265,201,265,197,231,262.17,0.00,0,0,271,251,241,221,211,246,216,4,34,100,130,1,1,4000000,11,-0.63,0.56,12,0.01,-422.00,477.00,911,20220829,-70.91,200,20230630,32.50,720,-63.19,20230116,200,32.50,20230630,911,-70.91,20220829,200,32.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230718,141037,57,100.00,KONEX,,,N,N,N,N, ,N,265,34,1,14.72,31425,121,51.05,265,265,201,265,197,231,259.71,0.00,0,0,271,251,241,221,211,246,216,4,34,100,130,1,1,4000000,11,-0.63,0.56,12,0.00,-422.00,477.00,911,20220829,-70.91,200,20230630,32.50,720,-63.19,20230116,200,32.50,20230630,911,-70.91,20220829,200,32.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230718,131037,57,100.00,KONEX,,,N,N,N,N, ,N,265,34,1,14.72,31425,121,51.05,265,265,201,265,197,231,259.71,0.00,0,0,271,251,241,221,211,246,216,4,34,100,130,1,1,4000000,11,-0.63,0.56,12,0.00,-422.00,477.00,911,20220829,-70.91,200,20230630,32.50,720,-63.19,20230116,200,32.50,20230630,911,-70.91,20220829,200,32.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230718,121048,57,100.00,KONEX,,,N,N,N,N, ,N,265,34,1,14.72,31425,121,51.05,265,265,201,265,197,231,259.71,0.00,0,0,271,251,241,221,211,246,216,4,34,100,130,1,1,4000000,11,-0.63,0.56,12,0.00,-422.00,477.00,911,20220829,-70.91,200,20230630,32.50,720,-63.19,20230116,200,32.50,20230630,911,-70.91,20220829,200,32.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230718,111045,57,100.00,KONEX,,,N,N,N,N, ,N,265,34,1,14.72,31425,121,51.05,265,265,201,265,197,231,259.71,0.00,0,0,271,251,241,221,211,246,216,4,34,100,130,1,1,4000000,11,-0.63,0.56,12,0.00,-422.00,477.00,911,20220829,-70.91,200,20230630,32.50,720,-63.19,20230116,200,32.50,20230630,911,-70.91,20220829,200,32.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230718,101038,57,100.00,KONEX,,,N,N,N,N, ,N,201,-30,5,-12.99,31160,120,50.63,265,265,201,265,197,231,259.67,0.00,0,0,271,251,241,221,211,246,216,4,34,100,130,1,1,4000000,8,-0.48,0.42,12,0.00,-422.00,477.00,911,20220829,-77.94,200,20230630,0.50,720,-72.08,20230116,200,0.50,20230630,911,-77.94,20220829,200,0.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230718,091034,57,100.00,KONEX,,,N,N,N,N, ,N,265,34,1,14.72,29150,110,46.41,265,265,265,265,197,231,265.00,0.00,0,0,271,251,241,221,211,246,216,4,34,100,130,1,1,4000000,11,-0.63,0.56,12,0.00,-422.00,477.00,911,20220829,-70.91,200,20230630,32.50,720,-63.19,20230116,200,32.50,20230630,911,-70.91,20220829,200,32.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230717,161038,57,100.00,KONEX,,,N,N,N,N, ,N,231,-30,5,-11.49,59547,237,179.55,261,261,231,300,222,261,251.25,0.00,0,0,313,287,274,248,235,280,241,4,39,100,150,1,1,4000000,9,-0.55,0.48,12,0.01,-422.00,477.00,911,20220829,-74.64,200,20230630,15.50,720,-67.92,20230116,200,15.50,20230630,911,-74.64,20220829,200,15.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230717,151032,57,100.00,KONEX,,,N,N,N,N, ,N,261,0,3,0.00,39150,150,113.64,261,261,261,300,222,261,261.00,0.00,0,0,313,287,274,248,235,280,241,4,39,100,150,1,1,4000000,10,-0.62,0.55,12,0.00,-422.00,477.00,911,20220829,-71.35,200,20230630,30.50,720,-63.75,20230116,200,30.50,20230630,911,-71.35,20220829,200,30.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230717,141036,57,100.00,KONEX,,,N,N,N,N, ,N,261,0,3,0.00,39150,150,113.64,261,261,261,300,222,261,261.00,0.00,0,0,313,287,274,248,235,280,241,4,39,100,150,1,1,4000000,10,-0.62,0.55,12,0.00,-422.00,477.00,911,20220829,-71.35,200,20230630,30.50,720,-63.75,20230116,200,30.50,20230630,911,-71.35,20220829,200,30.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230717,131025,57,100.00,KONEX,,,N,N,N,N, ,N,261,0,3,0.00,39150,150,113.64,261,261,261,300,222,261,261.00,0.00,0,0,313,287,274,248,235,280,241,4,39,100,150,1,1,4000000,10,-0.62,0.55,12,0.00,-422.00,477.00,911,20220829,-71.35,200,20230630,30.50,720,-63.75,20230116,200,30.50,20230630,911,-71.35,20220829,200,30.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230717,121037,57,100.00,KONEX,,,N,N,N,N, ,N,261,0,3,0.00,39150,150,113.64,261,261,261,300,222,261,261.00,0.00,0,0,313,287,274,248,235,280,241,4,39,100,150,1,1,4000000,10,-0.62,0.55,12,0.00,-422.00,477.00,911,20220829,-71.35,200,20230630,30.50,720,-63.75,20230116,200,30.50,20230630,911,-71.35,20220829,200,30.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230717,111028,57,100.00,KONEX,,,N,N,N,N, ,N,261,0,3,0.00,39150,150,113.64,261,261,261,300,222,261,261.00,0.00,0,0,313,287,274,248,235,280,241,4,39,100,150,1,1,4000000,10,-0.62,0.55,12,0.00,-422.00,477.00,911,20220829,-71.35,200,20230630,30.50,720,-63.75,20230116,200,30.50,20230630,911,-71.35,20220829,200,30.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230717,101027,57,100.00,KONEX,,,N,N,N,N, ,N,261,0,3,0.00,0,0,0.00,0,0,0,300,222,261,0.00,0.00,0,0,313,287,274,248,235,280,241,4,39,100,150,1,1,4000000,10,-0.62,0.55,12,0.00,-422.00,477.00,911,20220829,-71.35,200,20230630,30.50,720,-63.75,20230116,200,30.50,20230630,911,-71.35,20220829,200,30.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230717,091028,57,100.00,KONEX,,,N,N,N,N, ,N,261,0,3,0.00,0,0,0.00,0,0,0,300,222,261,0.00,0.00,0,0,313,287,274,248,235,280,241,4,39,100,150,1,1,4000000,10,-0.62,0.55,12,0.00,-422.00,477.00,911,20220829,-71.35,200,20230630,30.50,720,-63.75,20230116,200,30.50,20230630,911,-71.35,20220829,200,30.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230714,161027,57,100.00,KONEX,,,N,N,N,N, ,N,261,-36,5,-12.12,34528,132,4.81,298,300,261,341,253,297,261.58,0.00,0,0,301,299,298,296,295,298,295,4,44,100,170,1,1,4000000,10,-0.62,0.55,12,0.00,-422.00,477.00,911,20220829,-71.35,200,20230630,30.50,720,-63.75,20230116,200,30.50,20230630,911,-71.35,20220829,200,30.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230714,151031,57,100.00,KONEX,,,N,N,N,N, ,N,300,3,2,1.01,598,2,0.07,298,300,298,341,253,297,299.00,0.00,0,0,301,299,298,296,295,298,295,4,44,100,170,1,1,4000000,12,-0.71,0.63,12,0.00,-422.00,477.00,911,20220829,-67.07,200,20230630,50.00,720,-58.33,20230116,200,50.00,20230630,911,-67.07,20220829,200,50.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230714,141037,57,100.00,KONEX,,,N,N,N,N, ,N,300,3,2,1.01,598,2,0.07,298,300,298,341,253,297,299.00,0.00,0,0,301,299,298,296,295,298,295,4,44,100,170,1,1,4000000,12,-0.71,0.63,12,0.00,-422.00,477.00,911,20220829,-67.07,200,20230630,50.00,720,-58.33,20230116,200,50.00,20230630,911,-67.07,20220829,200,50.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230714,131022,57,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.00,0,0,301,299,298,296,295,298,295,4,44,100,170,1,1,4000000,12,-0.70,0.62,12,0.00,-422.00,477.00,911,20220829,-67.40,200,20230630,48.50,720,-58.75,20230116,200,48.50,20230630,911,-67.40,20220829,200,48.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230714,121022,57,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.00,0,0,301,299,298,296,295,298,295,4,44,100,170,1,1,4000000,12,-0.70,0.62,12,0.00,-422.00,477.00,911,20220829,-67.40,200,20230630,48.50,720,-58.75,20230116,200,48.50,20230630,911,-67.40,20220829,200,48.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230714,111034,57,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.00,0,0,301,299,298,296,295,298,295,4,44,100,170,1,1,4000000,12,-0.70,0.62,12,0.00,-422.00,477.00,911,20220829,-67.40,200,20230630,48.50,720,-58.75,20230116,200,48.50,20230630,911,-67.40,20220829,200,48.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230714,101035,57,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.00,0,0,301,299,298,296,295,298,295,4,44,100,170,1,1,4000000,12,-0.70,0.62,12,0.00,-422.00,477.00,911,20220829,-67.40,200,20230630,48.50,720,-58.75,20230116,200,48.50,20230630,911,-67.40,20220829,200,48.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230714,091030,57,100.00,KONEX,,,N,N,N,N, ,N,297,0,3,0.00,0,0,0.00,0,0,0,341,253,297,0.00,0.00,0,0,301,299,298,296,295,298,295,4,44,100,170,1,1,4000000,12,-0.70,0.62,12,0.00,-422.00,477.00,911,20220829,-67.40,200,20230630,48.50,720,-58.75,20230116,200,48.50,20230630,911,-67.40,20220829,200,48.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230713,161024,57,100.00,KONEX,,,N,N,N,N, ,N,297,36,2,13.79,815977,2743,52.28,300,300,297,300,222,261,297.48,0.00,0,0,302,281,268,247,234,292,258,4,39,100,150,1,1,4000000,12,-0.70,0.62,12,0.07,-422.00,477.00,911,20220829,-67.40,200,20230630,48.50,720,-58.75,20230116,200,48.50,20230630,911,-67.40,20220829,200,48.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230713,151019,57,100.00,KONEX,,,N,N,N,N, ,N,297,36,2,13.79,815977,2743,52.28,300,300,297,300,222,261,297.48,0.00,0,0,302,281,268,247,234,292,258,4,39,100,150,1,1,4000000,12,-0.70,0.62,12,0.07,-422.00,477.00,911,20220829,-67.40,200,20230630,48.50,720,-58.75,20230116,200,48.50,20230630,911,-67.40,20220829,200,48.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230713,141019,57,100.00,KONEX,,,N,N,N,N, ,N,297,36,2,13.79,815977,2743,52.28,300,300,297,300,222,261,297.48,0.00,0,0,302,281,268,247,234,292,258,4,39,100,150,1,1,4000000,12,-0.70,0.62,12,0.07,-422.00,477.00,911,20220829,-67.40,200,20230630,48.50,720,-58.75,20230116,200,48.50,20230630,911,-67.40,20220829,200,48.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230713,131023,57,100.00,KONEX,,,N,N,N,N, ,N,297,36,2,13.79,815977,2743,52.28,300,300,297,300,222,261,297.48,0.00,0,0,302,281,268,247,234,292,258,4,39,100,150,1,1,4000000,12,-0.70,0.62,12,0.07,-422.00,477.00,911,20220829,-67.40,200,20230630,48.50,720,-58.75,20230116,200,48.50,20230630,911,-67.40,20220829,200,48.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230713,121019,57,100.00,KONEX,,,N,N,N,N, ,N,297,36,2,13.79,815977,2743,52.28,300,300,297,300,222,261,297.48,0.00,0,0,302,281,268,247,234,292,258,4,39,100,150,1,1,4000000,12,-0.70,0.62,12,0.07,-422.00,477.00,911,20220829,-67.40,200,20230630,48.50,720,-58.75,20230116,200,48.50,20230630,911,-67.40,20220829,200,48.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230713,111022,57,100.00,KONEX,,,N,N,N,N, ,N,300,39,1,14.94,221680,742,14.14,300,300,298,300,222,261,298.76,0.00,0,0,302,281,268,247,234,292,258,4,39,100,150,1,1,4000000,12,-0.71,0.63,12,0.02,-422.00,477.00,911,20220829,-67.07,200,20230630,50.00,720,-58.33,20230116,200,50.00,20230630,911,-67.07,20220829,200,50.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230713,101016,57,100.00,KONEX,,,N,N,N,N, ,N,300,39,1,14.94,60000,200,3.81,300,300,300,300,222,261,300.00,0.00,0,0,302,281,268,247,234,292,258,4,39,100,150,1,1,4000000,12,-0.71,0.63,12,0.00,-422.00,477.00,911,20220829,-67.07,200,20230630,50.00,720,-58.33,20230116,200,50.00,20230630,911,-67.07,20220829,200,50.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230713,091018,57,100.00,KONEX,,,N,N,N,N, ,N,261,0,3,0.00,0,0,0.00,0,0,0,300,222,261,0.00,0.00,0,0,302,281,268,247,234,292,258,4,39,100,150,1,1,4000000,10,-0.62,0.55,12,0.00,-422.00,477.00,911,20220829,-71.35,200,20230630,30.50,720,-63.75,20230116,200,30.50,20230630,911,-71.35,20220829,200,30.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230712,161015,57,100.00,KONEX,,,N,N,N,N, ,N,261,6,2,2.35,1503663,5247,847.66,255,289,255,293,217,255,286.58,0.00,0,0,318,286,268,236,218,277,227,4,38,100,150,1,1,4000000,10,-0.62,0.55,12,0.13,-422.00,477.00,911,20220829,-71.35,200,20230630,30.50,720,-63.75,20230116,200,30.50,20230630,911,-71.35,20220829,200,30.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230712,151006,57,100.00,KONEX,,,N,N,N,N, ,N,289,34,2,13.33,1480173,5157,833.12,255,289,255,293,217,255,287.02,0.00,0,0,318,286,268,236,218,277,227,4,38,100,150,1,1,4000000,12,-0.68,0.61,12,0.13,-422.00,477.00,911,20220829,-68.28,200,20230630,44.50,720,-59.86,20230116,200,44.50,20230630,911,-68.28,20220829,200,44.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230712,141003,57,100.00,KONEX,,,N,N,N,N, ,N,289,34,2,13.33,1480173,5157,833.12,255,289,255,293,217,255,287.02,0.00,0,0,318,286,268,236,218,277,227,4,38,100,150,1,1,4000000,12,-0.68,0.61,12,0.13,-422.00,477.00,911,20220829,-68.28,200,20230630,44.50,720,-59.86,20230116,200,44.50,20230630,911,-68.28,20220829,200,44.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230712,131005,57,100.00,KONEX,,,N,N,N,N, ,N,289,34,2,13.33,1480173,5157,833.12,255,289,255,293,217,255,287.02,0.00,0,0,318,286,268,236,218,277,227,4,38,100,150,1,1,4000000,12,-0.68,0.61,12,0.13,-422.00,477.00,911,20220829,-68.28,200,20230630,44.50,720,-59.86,20230116,200,44.50,20230630,911,-68.28,20220829,200,44.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230712,121010,57,100.00,KONEX,,,N,N,N,N, ,N,289,34,2,13.33,121873,457,73.83,255,289,255,293,217,255,266.68,0.00,0,0,318,286,268,236,218,277,227,4,38,100,150,1,1,4000000,12,-0.68,0.61,12,0.01,-422.00,477.00,911,20220829,-68.28,200,20230630,44.50,720,-59.86,20230116,200,44.50,20230630,911,-68.28,20220829,200,44.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230712,111010,57,100.00,KONEX,,,N,N,N,N, ,N,255,0,3,0.00,76500,300,48.47,255,255,255,293,217,255,255.00,0.00,0,0,318,286,268,236,218,277,227,4,38,100,150,1,1,4000000,10,-0.60,0.53,12,0.01,-422.00,477.00,911,20220829,-72.01,200,20230630,27.50,720,-64.58,20230116,200,27.50,20230630,911,-72.01,20220829,200,27.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230712,101010,57,100.00,KONEX,,,N,N,N,N, ,N,255,0,3,0.00,76500,300,48.47,255,255,255,293,217,255,255.00,0.00,0,0,318,286,268,236,218,277,227,4,38,100,150,1,1,4000000,10,-0.60,0.53,12,0.01,-422.00,477.00,911,20220829,-72.01,200,20230630,27.50,720,-64.58,20230116,200,27.50,20230630,911,-72.01,20220829,200,27.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230712,091011,57,100.00,KONEX,,,N,N,N,N, ,N,255,0,3,0.00,0,0,0.00,0,0,0,293,217,255,0.00,0.00,0,0,318,286,268,236,218,277,227,4,38,100,150,1,1,4000000,10,-0.60,0.53,12,0.00,-422.00,477.00,911,20220829,-72.01,200,20230630,27.50,720,-64.58,20230116,200,27.50,20230630,911,-72.01,20220829,200,27.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230711,160957,57,100.00,KONEX,,,N,N,N,N, ,N,255,-22,5,-7.94,168170,619,68.10,300,300,250,318,236,277,271.68,0.00,0,0,279,278,276,275,273,278,275,4,41,100,160,1,1,4000000,10,-0.60,0.53,12,0.02,-422.00,477.00,911,20220829,-72.01,200,20230630,27.50,720,-64.58,20230116,200,27.50,20230630,911,-72.01,20220829,200,27.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230711,150954,57,100.00,KONEX,,,N,N,N,N, ,N,250,-27,5,-9.75,165620,609,67.00,300,300,250,318,236,277,271.95,0.00,0,0,279,278,276,275,273,278,275,4,41,100,160,1,1,4000000,10,-0.59,0.52,12,0.02,-422.00,477.00,911,20220829,-72.56,200,20230630,25.00,720,-65.28,20230116,200,25.00,20230630,911,-72.56,20220829,200,25.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230711,140947,57,100.00,KONEX,,,N,N,N,N, ,N,250,-27,5,-9.75,165620,609,67.00,300,300,250,318,236,277,271.95,0.00,0,0,279,278,276,275,273,278,275,4,41,100,160,1,1,4000000,10,-0.59,0.52,12,0.02,-422.00,477.00,911,20220829,-72.56,200,20230630,25.00,720,-65.28,20230116,200,25.00,20230630,911,-72.56,20220829,200,25.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230711,130937,57,100.00,KONEX,,,N,N,N,N, ,N,295,18,2,6.50,88620,301,33.11,300,300,293,318,236,277,294.42,0.00,0,0,279,278,276,275,273,278,275,4,41,100,160,1,1,4000000,12,-0.70,0.62,12,0.01,-422.00,477.00,911,20220829,-67.62,200,20230630,47.50,720,-59.03,20230116,200,47.50,20230630,911,-67.62,20220829,200,47.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230711,120959,57,100.00,KONEX,,,N,N,N,N, ,N,300,23,2,8.30,300,1,0.11,300,300,300,318,236,277,300.00,0.00,0,0,279,278,276,275,273,278,275,4,41,100,160,1,1,4000000,12,-0.71,0.63,12,0.00,-422.00,477.00,911,20220829,-67.07,200,20230630,50.00,720,-58.33,20230116,200,50.00,20230630,911,-67.07,20220829,200,50.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230711,111004,57,100.00,KONEX,,,N,N,N,N, ,N,300,23,2,8.30,300,1,0.11,300,300,300,318,236,277,300.00,0.00,0,0,279,278,276,275,273,278,275,4,41,100,160,1,1,4000000,12,-0.71,0.63,12,0.00,-422.00,477.00,911,20220829,-67.07,200,20230630,50.00,720,-58.33,20230116,200,50.00,20230630,911,-67.07,20220829,200,50.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230711,101001,57,100.00,KONEX,,,N,N,N,N, ,N,300,23,2,8.30,300,1,0.11,300,300,300,318,236,277,300.00,0.00,0,0,279,278,276,275,273,278,275,4,41,100,160,1,1,4000000,12,-0.71,0.63,12,0.00,-422.00,477.00,911,20220829,-67.07,200,20230630,50.00,720,-58.33,20230116,200,50.00,20230630,911,-67.07,20220829,200,50.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230711,090958,57,100.00,KONEX,,,N,N,N,N, ,N,277,0,3,0.00,0,0,0.00,0,0,0,318,236,277,0.00,0.00,0,0,279,278,276,275,273,278,275,4,41,100,160,1,1,4000000,11,-0.66,0.58,12,0.00,-422.00,477.00,911,20220829,-69.59,200,20230630,38.50,720,-61.53,20230116,200,38.50,20230630,911,-69.59,20220829,200,38.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230710,160950,57,100.00,KONEX,,,N,N,N,N, ,N,277,36,1,14.94,251357,909,909.00,274,277,274,277,205,241,276.52,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,11,-0.66,0.58,12,0.02,-422.00,477.00,911,20220829,-69.59,200,20230630,38.50,720,-61.53,20230116,200,38.50,20230630,911,-69.59,20220829,200,38.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230710,150952,57,100.00,KONEX,,,N,N,N,N, ,N,277,36,1,14.94,251080,908,908.00,274,277,274,277,205,241,276.52,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,11,-0.66,0.58,12,0.02,-422.00,477.00,911,20220829,-69.59,200,20230630,38.50,720,-61.53,20230116,200,38.50,20230630,911,-69.59,20220829,200,38.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230710,140942,57,100.00,KONEX,,,N,N,N,N, ,N,277,36,1,14.94,94575,343,343.00,274,277,274,277,205,241,275.73,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,11,-0.66,0.58,12,0.01,-422.00,477.00,911,20220829,-69.59,200,20230630,38.50,720,-61.53,20230116,200,38.50,20230630,911,-69.59,20220829,200,38.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230710,130930,57,100.00,KONEX,,,N,N,N,N, ,N,277,36,1,14.94,94575,343,343.00,274,277,274,277,205,241,275.73,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,11,-0.66,0.58,12,0.01,-422.00,477.00,911,20220829,-69.59,200,20230630,38.50,720,-61.53,20230116,200,38.50,20230630,911,-69.59,20220829,200,38.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230710,120957,57,100.00,KONEX,,,N,N,N,N, ,N,277,36,1,14.94,94575,343,343.00,274,277,274,277,205,241,275.73,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,11,-0.66,0.58,12,0.01,-422.00,477.00,911,20220829,-69.59,200,20230630,38.50,720,-61.53,20230116,200,38.50,20230630,911,-69.59,20220829,200,38.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230710,110954,57,100.00,KONEX,,,N,N,N,N, ,N,277,36,1,14.94,94575,343,343.00,274,277,274,277,205,241,275.73,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,11,-0.66,0.58,12,0.01,-422.00,477.00,911,20220829,-69.59,200,20230630,38.50,720,-61.53,20230116,200,38.50,20230630,911,-69.59,20220829,200,38.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230710,100954,57,100.00,KONEX,,,N,N,N,N, ,N,241,0,3,0.00,0,0,0.00,0,0,0,277,205,241,0.00,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,10,-0.57,0.51,12,0.00,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230710,090945,57,100.00,KONEX,,,N,N,N,N, ,N,241,0,3,0.00,0,0,0.00,0,0,0,277,205,241,0.00,0.00,0,0,241,241,241,241,241,241,241,4,36,100,140,1,1,4000000,10,-0.57,0.51,12,0.00,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230707,160943,57,100.00,KONEX,,,N,N,N,N, ,N,241,-17,5,-6.59,24100,100,22.22,241,241,241,296,220,258,241.00,0.00,0,0,330,293,272,235,214,312,254,4,38,100,150,1,1,4000000,10,-0.57,0.51,12,0.00,-422.00,477.00,911,20220829,-73.55,200,20230630,20.50,720,-66.53,20230116,200,20.50,20230630,911,-73.55,20220829,200,20.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230707,150942,57,100.00,KONEX,,,N,N,N,N, ,N,258,0,3,0.00,0,0,0.00,0,0,0,296,220,258,0.00,0.00,0,0,330,293,272,235,214,312,254,4,38,100,150,1,1,4000000,10,-0.61,0.54,12,0.00,-422.00,477.00,911,20220829,-71.68,200,20230630,29.00,720,-64.17,20230116,200,29.00,20230630,911,-71.68,20220829,200,29.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230707,141000,57,100.00,KONEX,,,N,N,N,N, ,N,258,0,3,0.00,0,0,0.00,0,0,0,296,220,258,0.00,0.00,0,0,330,293,272,235,214,312,254,4,38,100,150,1,1,4000000,10,-0.61,0.54,12,0.00,-422.00,477.00,911,20220829,-71.68,200,20230630,29.00,720,-64.17,20230116,200,29.00,20230630,911,-71.68,20220829,200,29.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230707,130947,57,100.00,KONEX,,,N,N,N,N, ,N,258,0,3,0.00,0,0,0.00,0,0,0,296,220,258,0.00,0.00,0,0,330,293,272,235,214,312,254,4,38,100,150,1,1,4000000,10,-0.61,0.54,12,0.00,-422.00,477.00,911,20220829,-71.68,200,20230630,29.00,720,-64.17,20230116,200,29.00,20230630,911,-71.68,20220829,200,29.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230707,120952,57,100.00,KONEX,,,N,N,N,N, ,N,258,0,3,0.00,0,0,0.00,0,0,0,296,220,258,0.00,0.00,0,0,330,293,272,235,214,312,254,4,38,100,150,1,1,4000000,10,-0.61,0.54,12,0.00,-422.00,477.00,911,20220829,-71.68,200,20230630,29.00,720,-64.17,20230116,200,29.00,20230630,911,-71.68,20220829,200,29.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230707,110958,57,100.00,KONEX,,,N,N,N,N, ,N,258,0,3,0.00,0,0,0.00,0,0,0,296,220,258,0.00,0.00,0,0,330,293,272,235,214,312,254,4,38,100,150,1,1,4000000,10,-0.61,0.54,12,0.00,-422.00,477.00,911,20220829,-71.68,200,20230630,29.00,720,-64.17,20230116,200,29.00,20230630,911,-71.68,20220829,200,29.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230707,100942,57,100.00,KONEX,,,N,N,N,N, ,N,258,0,3,0.00,0,0,0.00,0,0,0,296,220,258,0.00,0.00,0,0,330,293,272,235,214,312,254,4,38,100,150,1,1,4000000,10,-0.61,0.54,12,0.00,-422.00,477.00,911,20220829,-71.68,200,20230630,29.00,720,-64.17,20230116,200,29.00,20230630,911,-71.68,20220829,200,29.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230707,090944,57,100.00,KONEX,,,N,N,N,N, ,N,258,0,3,0.00,0,0,0.00,0,0,0,296,220,258,0.00,0.00,0,0,330,293,272,235,214,312,254,4,38,100,150,1,1,4000000,10,-0.61,0.54,12,0.00,-422.00,477.00,911,20220829,-71.68,200,20230630,29.00,720,-64.17,20230116,200,29.00,20230630,911,-71.68,20220829,200,29.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230706,160944,57,100.00,KONEX,,,N,N,N,N, ,N,258,-13,5,-4.80,128260,450,53.96,251,309,251,311,231,271,285.02,0.00,0,0,309,289,280,260,251,285,256,4,40,100,160,1,1,4000000,10,-0.61,0.54,12,0.01,-422.00,477.00,911,20220829,-71.68,200,20230630,29.00,720,-64.17,20230116,200,29.00,20230630,911,-71.68,20220829,200,29.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230706,150944,57,100.00,KONEX,,,N,N,N,N, ,N,308,37,2,13.65,76918,251,30.10,251,309,251,311,231,271,306.45,0.00,0,0,309,289,280,260,251,285,256,4,40,100,160,1,1,4000000,12,-0.73,0.65,12,0.01,-422.00,477.00,911,20220829,-66.19,200,20230630,54.00,720,-57.22,20230116,200,54.00,20230630,911,-66.19,20220829,200,54.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230706,140945,57,100.00,KONEX,,,N,N,N,N, ,N,308,37,2,13.65,76918,251,30.10,251,309,251,311,231,271,306.45,0.00,0,0,309,289,280,260,251,285,256,4,40,100,160,1,1,4000000,12,-0.73,0.65,12,0.01,-422.00,477.00,911,20220829,-66.19,200,20230630,54.00,720,-57.22,20230116,200,54.00,20230630,911,-66.19,20220829,200,54.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230706,130942,57,100.00,KONEX,,,N,N,N,N, ,N,308,37,2,13.65,67062,219,26.26,251,309,251,311,231,271,306.22,0.00,0,0,309,289,280,260,251,285,256,4,40,100,160,1,1,4000000,12,-0.73,0.65,12,0.01,-422.00,477.00,911,20220829,-66.19,200,20230630,54.00,720,-57.22,20230116,200,54.00,20230630,911,-66.19,20220829,200,54.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230706,120917,57,100.00,KONEX,,,N,N,N,N, ,N,309,38,2,14.02,58130,190,22.78,251,309,251,311,231,271,305.95,0.00,0,0,309,289,280,260,251,285,256,4,40,100,160,1,1,4000000,12,-0.73,0.65,12,0.00,-422.00,477.00,911,20220829,-66.08,200,20230630,54.50,720,-57.08,20230116,200,54.50,20230630,911,-66.08,20220829,200,54.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230706,110949,57,100.00,KONEX,,,N,N,N,N, ,N,309,38,2,14.02,58130,190,22.78,251,309,251,311,231,271,305.95,0.00,0,0,309,289,280,260,251,285,256,4,40,100,160,1,1,4000000,12,-0.73,0.65,12,0.00,-422.00,477.00,911,20220829,-66.08,200,20230630,54.50,720,-57.08,20230116,200,54.50,20230630,911,-66.08,20220829,200,54.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230706,100945,57,100.00,KONEX,,,N,N,N,N, ,N,251,-20,5,-7.38,2510,10,1.20,251,251,251,311,231,271,251.00,0.00,0,0,309,289,280,260,251,285,256,4,40,100,160,1,1,4000000,10,-0.59,0.53,12,0.00,-422.00,477.00,911,20220829,-72.45,200,20230630,25.50,720,-65.14,20230116,200,25.50,20230630,911,-72.45,20220829,200,25.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230706,090943,57,100.00,KONEX,,,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,311,231,271,0.00,0.00,0,0,309,289,280,260,251,285,256,4,40,100,160,1,1,4000000,11,-0.64,0.57,12,0.00,-422.00,477.00,911,20220829,-70.25,200,20230630,35.50,720,-62.36,20230116,200,35.50,20230630,911,-70.25,20220829,200,35.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230705,160938,57,100.00,KONEX,,,N,N,N,N, ,N,271,0,3,0.00,228885,834,24.99,271,300,271,311,231,271,274.44,0.00,0,0,356,313,292,249,228,303,239,4,40,100,160,1,1,4000000,11,-0.64,0.57,12,0.02,-422.00,477.00,911,20220829,-70.25,200,20230630,35.50,720,-62.36,20230116,200,35.50,20230630,911,-70.25,20220829,200,35.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230705,150935,57,100.00,KONEX,,,N,N,N,N, ,N,300,29,2,10.70,201514,733,21.97,271,300,271,311,231,271,274.92,0.00,0,0,356,313,292,249,228,303,239,4,40,100,160,1,1,4000000,12,-0.71,0.63,12,0.02,-422.00,477.00,911,20220829,-67.07,200,20230630,50.00,720,-58.33,20230116,200,50.00,20230630,911,-67.07,20220829,200,50.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230705,140925,57,100.00,KONEX,,,N,N,N,N, ,N,271,0,3,0.00,171814,634,19.00,271,271,271,311,231,271,271.00,0.00,0,0,356,313,292,249,228,303,239,4,40,100,160,1,1,4000000,11,-0.64,0.57,12,0.02,-422.00,477.00,911,20220829,-70.25,200,20230630,35.50,720,-62.36,20230116,200,35.50,20230630,911,-70.25,20220829,200,35.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230705,130928,57,100.00,KONEX,,,N,N,N,N, ,N,271,0,3,0.00,171814,634,19.00,271,271,271,311,231,271,271.00,0.00,0,0,356,313,292,249,228,303,239,4,40,100,160,1,1,4000000,11,-0.64,0.57,12,0.02,-422.00,477.00,911,20220829,-70.25,200,20230630,35.50,720,-62.36,20230116,200,35.50,20230630,911,-70.25,20220829,200,35.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230705,120926,57,100.00,KONEX,,,N,N,N,N, ,N,271,0,3,0.00,171814,634,19.00,271,271,271,311,231,271,271.00,0.00,0,0,356,313,292,249,228,303,239,4,40,100,160,1,1,4000000,11,-0.64,0.57,12,0.02,-422.00,477.00,911,20220829,-70.25,200,20230630,35.50,720,-62.36,20230116,200,35.50,20230630,911,-70.25,20220829,200,35.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230705,110936,57,100.00,KONEX,,,N,N,N,N, ,N,271,0,3,0.00,171814,634,19.00,271,271,271,311,231,271,271.00,0.00,0,0,356,313,292,249,228,303,239,4,40,100,160,1,1,4000000,11,-0.64,0.57,12,0.02,-422.00,477.00,911,20220829,-70.25,200,20230630,35.50,720,-62.36,20230116,200,35.50,20230630,911,-70.25,20220829,200,35.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230705,100928,57,100.00,KONEX,,,N,N,N,N, ,N,271,0,3,0.00,171814,634,19.00,271,271,271,311,231,271,271.00,0.00,0,0,356,313,292,249,228,303,239,4,40,100,160,1,1,4000000,11,-0.64,0.57,12,0.02,-422.00,477.00,911,20220829,-70.25,200,20230630,35.50,720,-62.36,20230116,200,35.50,20230630,911,-70.25,20220829,200,35.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230705,090927,57,100.00,KONEX,,,N,N,N,N, ,N,271,0,3,0.00,171814,634,19.00,271,271,271,311,231,271,271.00,0.00,0,0,356,313,292,249,228,303,239,4,40,100,160,1,1,4000000,11,-0.64,0.57,12,0.02,-422.00,477.00,911,20220829,-70.25,200,20230630,35.50,720,-62.36,20230116,200,35.50,20230630,911,-70.25,20220829,200,35.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230704,160923,57,100.00,KONEX,,,N,N,N,N, ,N,271,-21,5,-7.19,974689,3337,444.93,335,335,271,335,249,292,292.09,0.00,0,0,320,306,278,264,236,313,271,4,43,100,170,1,1,4000000,11,-0.64,0.57,12,0.08,-422.00,477.00,911,20220829,-70.25,200,20230630,35.50,720,-62.36,20230116,200,35.50,20230630,911,-70.25,20220829,200,35.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230704,150912,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,936749,3197,426.27,335,335,292,335,249,292,293.01,0.00,0,0,320,306,278,264,236,313,271,4,43,100,170,1,1,4000000,12,-0.69,0.61,12,0.08,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230704,140918,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,936749,3197,426.27,335,335,292,335,249,292,293.01,0.00,0,0,320,306,278,264,236,313,271,4,43,100,170,1,1,4000000,12,-0.69,0.61,12,0.08,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230704,130905,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,936749,3197,426.27,335,335,292,335,249,292,293.01,0.00,0,0,320,306,278,264,236,313,271,4,43,100,170,1,1,4000000,12,-0.69,0.61,12,0.08,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230704,120917,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,54325,175,23.33,335,335,292,335,249,292,310.43,0.00,0,0,320,306,278,264,236,313,271,4,43,100,170,1,1,4000000,12,-0.69,0.61,12,0.00,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230704,110910,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,54325,175,23.33,335,335,292,335,249,292,310.43,0.00,0,0,320,306,278,264,236,313,271,4,43,100,170,1,1,4000000,12,-0.69,0.61,12,0.00,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230704,100905,57,100.00,KONEX,,,N,N,N,N, ,N,335,43,1,14.73,15410,46,6.13,335,335,335,335,249,292,335.00,0.00,0,0,320,306,278,264,236,313,271,4,43,100,170,1,1,4000000,13,-0.79,0.70,12,0.00,-422.00,477.00,911,20220829,-63.23,200,20230630,67.50,720,-53.47,20230116,200,67.50,20230630,911,-63.23,20220829,200,67.50,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230704,090905,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.00,0,0,320,306,278,264,236,313,271,4,43,100,170,1,1,4000000,12,-0.69,0.61,12,0.00,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230703,160856,57,100.00,KONEX,,,N,N,N,N, ,N,292,38,1,14.96,198000,750,625.00,250,292,250,292,216,254,264.00,0.00,0,0,290,272,236,218,182,281,227,4,38,100,150,1,1,4000000,12,-0.69,0.61,12,0.02,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230703,150906,57,100.00,KONEX,,,N,N,N,N, ,N,292,38,1,14.96,198000,750,625.00,250,292,250,292,216,254,264.00,0.00,0,0,290,272,236,218,182,281,227,4,38,100,150,1,1,4000000,12,-0.69,0.61,12,0.02,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230703,140904,57,100.00,KONEX,,,N,N,N,N, ,N,292,38,1,14.96,198000,750,625.00,250,292,250,292,216,254,264.00,0.00,0,0,290,272,236,218,182,281,227,4,38,100,150,1,1,4000000,12,-0.69,0.61,12,0.02,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230703,130859,57,100.00,KONEX,,,N,N,N,N, ,N,292,38,1,14.96,198000,750,625.00,250,292,250,292,216,254,264.00,0.00,0,0,290,272,236,218,182,281,227,4,38,100,150,1,1,4000000,12,-0.69,0.61,12,0.02,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230703,120906,57,100.00,KONEX,,,N,N,N,N, ,N,292,38,1,14.96,198000,750,625.00,250,292,250,292,216,254,264.00,0.00,0,0,290,272,236,218,182,281,227,4,38,100,150,1,1,4000000,12,-0.69,0.61,12,0.02,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230703,110859,57,100.00,KONEX,,,N,N,N,N, ,N,292,38,1,14.96,133468,529,440.83,250,292,250,292,216,254,252.30,0.00,0,0,290,272,236,218,182,281,227,4,38,100,150,1,1,4000000,12,-0.69,0.61,12,0.01,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230703,100847,57,100.00,KONEX,,,N,N,N,N, ,N,292,38,1,14.96,133468,529,440.83,250,292,250,292,216,254,252.30,0.00,0,0,290,272,236,218,182,281,227,4,38,100,150,1,1,4000000,12,-0.69,0.61,12,0.01,-422.00,477.00,911,20220829,-67.95,200,20230630,46.00,720,-59.44,20230116,200,46.00,20230630,911,-67.95,20220829,200,46.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20230703,090856,57,100.00,KONEX,,,N,N,N,N, ,N,254,0,3,0.00,0,0,0.00,0,0,0,292,216,254,0.00,0.00,0,0,290,272,236,218,182,281,227,4,38,100,150,1,1,4000000,10,-0.60,0.53,12,0.00,-422.00,477.00,911,20220829,-72.12,200,20230630,27.00,720,-64.72,20230116,200,27.00,20230630,911,-72.12,20220829,200,27.00,20230630,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N