KissMeData/346010/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
20230927,161137,57,100.00,KONEX,,,N,N,N,N, ,N,12400,1100,2,9.73,5716500,461,23050.00,12500,12500,12400,12990,9610,11300,12400.22,0.00,0,0,11566,11432,11366,11232,11166,11400,11200,24,1690,500,6780,10,1,4860062,603,-33.24,18.24,12,0.01,-373.00,680.00,14600,20230220,-15.07,2800,20230725,342.86,14600,-15.07,20230220,2800,342.86,20230725,14600,-15.07,20230220,2800,342.86,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230927,151149,57,100.00,KONEX,,,N,N,N,N, ,N,12400,1100,2,9.73,5716500,461,23050.00,12500,12500,12400,12990,9610,11300,12400.22,0.00,0,0,11566,11432,11366,11232,11166,11400,11200,24,1690,500,6780,10,1,4860062,603,-33.24,18.24,12,0.01,-373.00,680.00,14600,20230220,-15.07,2800,20230725,342.86,14600,-15.07,20230220,2800,342.86,20230725,14600,-15.07,20230220,2800,342.86,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230927,141148,57,100.00,KONEX,,,N,N,N,N, ,N,12400,1100,2,9.73,5716500,461,23050.00,12500,12500,12400,12990,9610,11300,12400.22,0.00,0,0,11566,11432,11366,11232,11166,11400,11200,24,1690,500,6780,10,1,4860062,603,-33.24,18.24,12,0.01,-373.00,680.00,14600,20230220,-15.07,2800,20230725,342.86,14600,-15.07,20230220,2800,342.86,20230725,14600,-15.07,20230220,2800,342.86,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230927,131133,57,100.00,KONEX,,,N,N,N,N, ,N,12400,1100,2,9.73,5716500,461,23050.00,12500,12500,12400,12990,9610,11300,12400.22,0.00,0,0,11566,11432,11366,11232,11166,11400,11200,24,1690,500,6780,10,1,4860062,603,-33.24,18.24,12,0.01,-373.00,680.00,14600,20230220,-15.07,2800,20230725,342.86,14600,-15.07,20230220,2800,342.86,20230725,14600,-15.07,20230220,2800,342.86,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230927,121130,57,100.00,KONEX,,,N,N,N,N, ,N,12400,1100,2,9.73,5716500,461,23050.00,12500,12500,12400,12990,9610,11300,12400.22,0.00,0,0,11566,11432,11366,11232,11166,11400,11200,24,1690,500,6780,10,1,4860062,603,-33.24,18.24,12,0.01,-373.00,680.00,14600,20230220,-15.07,2800,20230725,342.86,14600,-15.07,20230220,2800,342.86,20230725,14600,-15.07,20230220,2800,342.86,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230927,111143,57,100.00,KONEX,,,N,N,N,N, ,N,12400,1100,2,9.73,5716500,461,23050.00,12500,12500,12400,12990,9610,11300,12400.22,0.00,0,0,11566,11432,11366,11232,11166,11400,11200,24,1690,500,6780,10,1,4860062,603,-33.24,18.24,12,0.01,-373.00,680.00,14600,20230220,-15.07,2800,20230725,342.86,14600,-15.07,20230220,2800,342.86,20230725,14600,-15.07,20230220,2800,342.86,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230927,101135,57,100.00,KONEX,,,N,N,N,N, ,N,12400,1100,2,9.73,5716500,461,23050.00,12500,12500,12400,12990,9610,11300,12400.22,0.00,0,0,11566,11432,11366,11232,11166,11400,11200,24,1690,500,6780,10,1,4860062,603,-33.24,18.24,12,0.01,-373.00,680.00,14600,20230220,-15.07,2800,20230725,342.86,14600,-15.07,20230220,2800,342.86,20230725,14600,-15.07,20230220,2800,342.86,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230927,091155,57,100.00,KONEX,,,N,N,N,N, ,N,12500,1200,2,10.62,12500,1,50.00,12500,12500,12500,12990,9610,11300,12500.00,0.00,0,0,11566,11432,11366,11232,11166,11400,11200,24,1690,500,6780,10,1,4860062,608,-33.51,18.38,12,0.00,-373.00,680.00,14600,20230220,-14.38,2800,20230725,346.43,14600,-14.38,20230220,2800,346.43,20230725,14600,-14.38,20230220,2800,346.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230926,161133,57,100.00,KONEX,,,N,N,N,N, ,N,11300,1100,2,10.78,22800,2,200.00,11500,11500,11300,11730,8670,10200,11400.00,0.00,0,0,10200,10200,10200,10200,10200,10200,10200,24,1530,500,6120,10,1,4860062,549,-30.29,16.62,12,0.00,-373.00,680.00,14600,20230220,-22.60,2800,20230725,303.57,14600,-22.60,20230220,2800,303.57,20230725,14600,-22.60,20230220,2800,303.57,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230926,151132,57,100.00,KONEX,,,N,N,N,N, ,N,11300,1100,2,10.78,22800,2,200.00,11500,11500,11300,11730,8670,10200,11400.00,0.00,0,0,10200,10200,10200,10200,10200,10200,10200,24,1530,500,6120,10,1,4860062,549,-30.29,16.62,12,0.00,-373.00,680.00,14600,20230220,-22.60,2800,20230725,303.57,14600,-22.60,20230220,2800,303.57,20230725,14600,-22.60,20230220,2800,303.57,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230926,141125,57,100.00,KONEX,,,N,N,N,N, ,N,11500,1300,2,12.75,11500,1,100.00,11500,11500,11500,11730,8670,10200,11500.00,0.00,0,0,10200,10200,10200,10200,10200,10200,10200,24,1530,500,6120,10,1,4860062,559,-30.83,16.91,12,0.00,-373.00,680.00,14600,20230220,-21.23,2800,20230725,310.71,14600,-21.23,20230220,2800,310.71,20230725,14600,-21.23,20230220,2800,310.71,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230926,131128,57,100.00,KONEX,,,N,N,N,N, ,N,11500,1300,2,12.75,11500,1,100.00,11500,11500,11500,11730,8670,10200,11500.00,0.00,0,0,10200,10200,10200,10200,10200,10200,10200,24,1530,500,6120,10,1,4860062,559,-30.83,16.91,12,0.00,-373.00,680.00,14600,20230220,-21.23,2800,20230725,310.71,14600,-21.23,20230220,2800,310.71,20230725,14600,-21.23,20230220,2800,310.71,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230926,121135,57,100.00,KONEX,,,N,N,N,N, ,N,11500,1300,2,12.75,11500,1,100.00,11500,11500,11500,11730,8670,10200,11500.00,0.00,0,0,10200,10200,10200,10200,10200,10200,10200,24,1530,500,6120,10,1,4860062,559,-30.83,16.91,12,0.00,-373.00,680.00,14600,20230220,-21.23,2800,20230725,310.71,14600,-21.23,20230220,2800,310.71,20230725,14600,-21.23,20230220,2800,310.71,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230926,111128,57,100.00,KONEX,,,N,N,N,N, ,N,11500,1300,2,12.75,11500,1,100.00,11500,11500,11500,11730,8670,10200,11500.00,0.00,0,0,10200,10200,10200,10200,10200,10200,10200,24,1530,500,6120,10,1,4860062,559,-30.83,16.91,12,0.00,-373.00,680.00,14600,20230220,-21.23,2800,20230725,310.71,14600,-21.23,20230220,2800,310.71,20230725,14600,-21.23,20230220,2800,310.71,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230926,101130,57,100.00,KONEX,,,N,N,N,N, ,N,11500,1300,2,12.75,11500,1,100.00,11500,11500,11500,11730,8670,10200,11500.00,0.00,0,0,10200,10200,10200,10200,10200,10200,10200,24,1530,500,6120,10,1,4860062,559,-30.83,16.91,12,0.00,-373.00,680.00,14600,20230220,-21.23,2800,20230725,310.71,14600,-21.23,20230220,2800,310.71,20230725,14600,-21.23,20230220,2800,310.71,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230926,091131,57,100.00,KONEX,,,N,N,N,N, ,N,11500,1300,2,12.75,11500,1,100.00,11500,11500,11500,11730,8670,10200,11500.00,0.00,0,0,10200,10200,10200,10200,10200,10200,10200,24,1530,500,6120,10,1,4860062,559,-30.83,16.91,12,0.00,-373.00,680.00,14600,20230220,-21.23,2800,20230725,310.71,14600,-21.23,20230220,2800,310.71,20230725,14600,-21.23,20230220,2800,310.71,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230925,161133,57,100.00,KONEX,,,N,N,N,N, ,N,10200,1080,2,11.84,10200,1,0.91,10200,10200,10200,10480,7760,9120,10200.00,0.00,0,0,9120,9120,9120,9120,9120,9120,9120,24,1360,500,5470,10,1,4860062,496,-27.35,15.00,12,0.00,-373.00,680.00,14600,20230220,-30.14,2800,20230725,264.29,14600,-30.14,20230220,2800,264.29,20230725,14600,-30.14,20230220,2800,264.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230925,151136,57,100.00,KONEX,,,N,N,N,N, ,N,10200,1080,2,11.84,10200,1,0.91,10200,10200,10200,10480,7760,9120,10200.00,0.00,0,0,9120,9120,9120,9120,9120,9120,9120,24,1360,500,5470,10,1,4860062,496,-27.35,15.00,12,0.00,-373.00,680.00,14600,20230220,-30.14,2800,20230725,264.29,14600,-30.14,20230220,2800,264.29,20230725,14600,-30.14,20230220,2800,264.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230925,141116,57,100.00,KONEX,,,N,N,N,N, ,N,10200,1080,2,11.84,10200,1,0.91,10200,10200,10200,10480,7760,9120,10200.00,0.00,0,0,9120,9120,9120,9120,9120,9120,9120,24,1360,500,5470,10,1,4860062,496,-27.35,15.00,12,0.00,-373.00,680.00,14600,20230220,-30.14,2800,20230725,264.29,14600,-30.14,20230220,2800,264.29,20230725,14600,-30.14,20230220,2800,264.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230925,131122,57,100.00,KONEX,,,N,N,N,N, ,N,10200,1080,2,11.84,10200,1,0.91,10200,10200,10200,10480,7760,9120,10200.00,0.00,0,0,9120,9120,9120,9120,9120,9120,9120,24,1360,500,5470,10,1,4860062,496,-27.35,15.00,12,0.00,-373.00,680.00,14600,20230220,-30.14,2800,20230725,264.29,14600,-30.14,20230220,2800,264.29,20230725,14600,-30.14,20230220,2800,264.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230925,121128,57,100.00,KONEX,,,N,N,N,N, ,N,10200,1080,2,11.84,10200,1,0.91,10200,10200,10200,10480,7760,9120,10200.00,0.00,0,0,9120,9120,9120,9120,9120,9120,9120,24,1360,500,5470,10,1,4860062,496,-27.35,15.00,12,0.00,-373.00,680.00,14600,20230220,-30.14,2800,20230725,264.29,14600,-30.14,20230220,2800,264.29,20230725,14600,-30.14,20230220,2800,264.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230925,111123,57,100.00,KONEX,,,N,N,N,N, ,N,10200,1080,2,11.84,10200,1,0.91,10200,10200,10200,10480,7760,9120,10200.00,0.00,0,0,9120,9120,9120,9120,9120,9120,9120,24,1360,500,5470,10,1,4860062,496,-27.35,15.00,12,0.00,-373.00,680.00,14600,20230220,-30.14,2800,20230725,264.29,14600,-30.14,20230220,2800,264.29,20230725,14600,-30.14,20230220,2800,264.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230925,101125,57,100.00,KONEX,,,N,N,N,N, ,N,10200,1080,2,11.84,10200,1,0.91,10200,10200,10200,10480,7760,9120,10200.00,0.00,0,0,9120,9120,9120,9120,9120,9120,9120,24,1360,500,5470,10,1,4860062,496,-27.35,15.00,12,0.00,-373.00,680.00,14600,20230220,-30.14,2800,20230725,264.29,14600,-30.14,20230220,2800,264.29,20230725,14600,-30.14,20230220,2800,264.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230925,091122,57,100.00,KONEX,,,N,N,N,N, ,N,10200,1080,2,11.84,10200,1,0.91,10200,10200,10200,10480,7760,9120,10200.00,0.00,0,0,9120,9120,9120,9120,9120,9120,9120,24,1360,500,5470,10,1,4860062,496,-27.35,15.00,12,0.00,-373.00,680.00,14600,20230220,-30.14,2800,20230725,264.29,14600,-30.14,20230220,2800,264.29,20230725,14600,-30.14,20230220,2800,264.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230922,161204,57,100.00,KONEX,,,N,N,N,N, ,N,9120,-380,5,-4.00,1003200,110,0.00,9120,9120,9120,10920,8080,9500,9120.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,443,-24.45,13.41,12,0.00,-373.00,680.00,14600,20230220,-37.53,2800,20230725,225.71,14600,-37.53,20230220,2800,225.71,20230725,14600,-37.53,20230220,2800,225.71,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230922,151158,57,100.00,KONEX,,,N,N,N,N, ,N,9120,-380,5,-4.00,1003200,110,0.00,9120,9120,9120,10920,8080,9500,9120.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,443,-24.45,13.41,12,0.00,-373.00,680.00,14600,20230220,-37.53,2800,20230725,225.71,14600,-37.53,20230220,2800,225.71,20230725,14600,-37.53,20230220,2800,225.71,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230922,141156,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230922,131043,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230922,121040,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230922,111036,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230922,101034,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230922,091033,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230921,161033,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230921,151022,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230921,141028,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230921,131026,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230921,121019,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230921,111041,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230921,101018,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230921,091021,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230920,161031,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230920,151003,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230920,141022,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230920,131014,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230920,121013,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230920,111019,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230920,100958,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230920,091011,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,24,1420,500,5700,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230919,161007,57,100.00,KONEX,,,N,N,N,N, ,N,9500,1200,2,14.46,9500,1,0.00,9500,9500,9500,9540,7060,8300,9500.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230919,151010,57,100.00,KONEX,,,N,N,N,N, ,N,9500,1200,2,14.46,9500,1,0.00,9500,9500,9500,9540,7060,8300,9500.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230919,141011,57,100.00,KONEX,,,N,N,N,N, ,N,9500,1200,2,14.46,9500,1,0.00,9500,9500,9500,9540,7060,8300,9500.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230919,130952,57,100.00,KONEX,,,N,N,N,N, ,N,9500,1200,2,14.46,9500,1,0.00,9500,9500,9500,9540,7060,8300,9500.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230919,121009,57,100.00,KONEX,,,N,N,N,N, ,N,9500,1200,2,14.46,9500,1,0.00,9500,9500,9500,9540,7060,8300,9500.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230919,111015,57,100.00,KONEX,,,N,N,N,N, ,N,9500,1200,2,14.46,9500,1,0.00,9500,9500,9500,9540,7060,8300,9500.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230919,101007,57,100.00,KONEX,,,N,N,N,N, ,N,9500,1200,2,14.46,9500,1,0.00,9500,9500,9500,9540,7060,8300,9500.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230919,091004,57,100.00,KONEX,,,N,N,N,N, ,N,9500,1200,2,14.46,9500,1,0.00,9500,9500,9500,9540,7060,8300,9500.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,462,-25.47,13.97,12,0.00,-373.00,680.00,14600,20230220,-34.93,2800,20230725,239.29,14600,-34.93,20230220,2800,239.29,20230725,14600,-34.93,20230220,2800,239.29,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230918,161009,57,100.00,KONEX,,,N,N,N,N, ,N,8300,0,3,0.00,0,0,0.00,0,0,0,9540,7060,8300,0.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230918,151006,57,100.00,KONEX,,,N,N,N,N, ,N,8300,0,3,0.00,0,0,0.00,0,0,0,9540,7060,8300,0.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230918,141030,57,100.00,KONEX,,,N,N,N,N, ,N,8300,0,3,0.00,0,0,0.00,0,0,0,9540,7060,8300,0.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230918,131004,57,100.00,KONEX,,,N,N,N,N, ,N,8300,0,3,0.00,0,0,0.00,0,0,0,9540,7060,8300,0.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230918,121012,57,100.00,KONEX,,,N,N,N,N, ,N,8300,0,3,0.00,0,0,0.00,0,0,0,9540,7060,8300,0.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230918,110954,57,100.00,KONEX,,,N,N,N,N, ,N,8300,0,3,0.00,0,0,0.00,0,0,0,9540,7060,8300,0.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230918,100947,57,100.00,KONEX,,,N,N,N,N, ,N,8300,0,3,0.00,0,0,0.00,0,0,0,9540,7060,8300,0.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230918,090953,57,100.00,KONEX,,,N,N,N,N, ,N,8300,0,3,0.00,0,0,0.00,0,0,0,9540,7060,8300,0.00,0.00,0,0,8300,8300,8300,8300,8300,8300,8300,24,1240,500,4980,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230915,161002,57,100.00,KONEX,,,N,N,N,N, ,N,8300,1030,2,14.17,8300,1,0.00,8300,8300,8300,8360,6180,7270,8300.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230915,150959,57,100.00,KONEX,,,N,N,N,N, ,N,8300,1030,2,14.17,8300,1,0.00,8300,8300,8300,8360,6180,7270,8300.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230915,141004,57,100.00,KONEX,,,N,N,N,N, ,N,8300,1030,2,14.17,8300,1,0.00,8300,8300,8300,8360,6180,7270,8300.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230915,130951,57,100.00,KONEX,,,N,N,N,N, ,N,8300,1030,2,14.17,8300,1,0.00,8300,8300,8300,8360,6180,7270,8300.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230915,120959,57,100.00,KONEX,,,N,N,N,N, ,N,8300,1030,2,14.17,8300,1,0.00,8300,8300,8300,8360,6180,7270,8300.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230915,111007,57,100.00,KONEX,,,N,N,N,N, ,N,8300,1030,2,14.17,8300,1,0.00,8300,8300,8300,8360,6180,7270,8300.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230915,101006,57,100.00,KONEX,,,N,N,N,N, ,N,8300,1030,2,14.17,8300,1,0.00,8300,8300,8300,8360,6180,7270,8300.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230915,090953,57,100.00,KONEX,,,N,N,N,N, ,N,8300,1030,2,14.17,8300,1,0.00,8300,8300,8300,8360,6180,7270,8300.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,403,-22.25,12.21,12,0.00,-373.00,680.00,14600,20230220,-43.15,2800,20230725,196.43,14600,-43.15,20230220,2800,196.43,20230725,14600,-43.15,20230220,2800,196.43,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230914,161006,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230914,150932,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230914,140957,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230914,130937,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230914,120945,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230914,110939,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230914,100931,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230914,090950,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230913,160952,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230913,150945,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230913,140953,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230913,130924,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230913,120951,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230913,110949,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230913,100934,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230913,090927,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230912,160925,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230912,150935,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230912,140933,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230912,130922,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230912,120922,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230912,110927,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230912,100917,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230912,090939,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230911,160920,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230911,150922,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230911,140932,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230911,130904,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230911,120921,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230911,110904,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230911,100904,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230911,090902,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230908,160925,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230908,150926,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230908,140916,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230908,130925,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230908,120936,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230908,110932,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230908,100924,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230908,090930,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,7270,7270,7270,7270,7270,7270,7270,24,1090,500,4360,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230907,160912,57,100.00,KONEX,,,N,N,N,N, ,N,7270,-300,5,-3.96,1003260,138,0.00,7270,7270,7270,8700,6440,7570,7270.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,353,-19.49,10.69,12,0.00,-373.00,680.00,14600,20230220,-50.21,2800,20230725,159.64,14600,-50.21,20230220,2800,159.64,20230725,14600,-50.21,20230220,2800,159.64,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230907,150919,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230907,140917,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230907,130912,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230907,120926,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230907,110915,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230907,100916,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230907,090929,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230906,160917,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230906,150919,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230906,140919,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230906,130908,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230906,120920,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230906,110928,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230906,100903,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230906,090905,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230905,160905,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230905,150920,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230905,140917,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230905,130859,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230905,120901,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230905,110908,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230905,100856,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230905,090857,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7570,7570,7570,7570,7570,7570,7570,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230904,160851,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7923,7746,7613,7436,7303,7680,7370,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230904,150838,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7923,7746,7613,7436,7303,7680,7370,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230904,140836,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7923,7746,7613,7436,7303,7680,7370,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230904,130851,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7923,7746,7613,7436,7303,7680,7370,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230904,120834,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7923,7746,7613,7436,7303,7680,7370,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230904,110818,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7923,7746,7613,7436,7303,7680,7370,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230904,100824,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7923,7746,7613,7436,7303,7680,7370,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230904,090836,57,100.00,KONEX,,,N,N,N,N, ,N,7570,0,3,0.00,0,0,0.00,0,0,0,8700,6440,7570,0.00,0.00,0,0,7923,7746,7613,7436,7303,7680,7370,24,1130,500,4540,10,1,4860062,368,-20.29,11.13,12,0.00,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230901,160827,57,100.00,KONEX,,,N,N,N,N, ,N,7570,580,2,8.30,7238390,957,47850.00,7790,7790,7480,8030,5950,6990,7563.63,0.00,0,0,8323,7656,7323,6656,6323,7490,6490,24,1040,500,4190,10,1,4860062,368,-20.29,11.13,12,0.02,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230901,150841,57,100.00,KONEX,,,N,N,N,N, ,N,7570,580,2,8.30,7238390,957,47850.00,7790,7790,7480,8030,5950,6990,7563.63,0.00,0,0,8323,7656,7323,6656,6323,7490,6490,24,1040,500,4190,10,1,4860062,368,-20.29,11.13,12,0.02,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230901,140841,57,100.00,KONEX,,,N,N,N,N, ,N,7570,580,2,8.30,7238390,957,47850.00,7790,7790,7480,8030,5950,6990,7563.63,0.00,0,0,8323,7656,7323,6656,6323,7490,6490,24,1040,500,4190,10,1,4860062,368,-20.29,11.13,12,0.02,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230901,130813,57,100.00,KONEX,,,N,N,N,N, ,N,7570,580,2,8.30,6882600,910,45500.00,7790,7790,7480,8030,5950,6990,7563.30,0.00,0,0,8323,7656,7323,6656,6323,7490,6490,24,1040,500,4190,10,1,4860062,368,-20.29,11.13,12,0.02,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230901,120826,57,100.00,KONEX,,,N,N,N,N, ,N,7570,580,2,8.30,6837180,904,45200.00,7790,7790,7480,8030,5950,6990,7563.25,0.00,0,0,8323,7656,7323,6656,6323,7490,6490,24,1040,500,4190,10,1,4860062,368,-20.29,11.13,12,0.02,-373.00,680.00,14600,20230220,-48.15,2800,20230725,170.36,14600,-48.15,20230220,2800,170.36,20230725,14600,-48.15,20230220,2800,170.36,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230901,110824,57,100.00,KONEX,,,N,N,N,N, ,N,7780,790,2,11.30,3633810,481,24050.00,7790,7790,7480,8030,5950,6990,7554.70,0.00,0,0,8323,7656,7323,6656,6323,7490,6490,24,1040,500,4190,10,1,4860062,378,-20.86,11.44,12,0.01,-373.00,680.00,14600,20230220,-46.71,2800,20230725,177.86,14600,-46.71,20230220,2800,177.86,20230725,14600,-46.71,20230220,2800,177.86,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230901,100819,57,100.00,KONEX,,,N,N,N,N, ,N,7780,790,2,11.30,3633810,481,24050.00,7790,7790,7480,8030,5950,6990,7554.70,0.00,0,0,8323,7656,7323,6656,6323,7490,6490,24,1040,500,4190,10,1,4860062,378,-20.86,11.44,12,0.01,-373.00,680.00,14600,20230220,-46.71,2800,20230725,177.86,14600,-46.71,20230220,2800,177.86,20230725,14600,-46.71,20230220,2800,177.86,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20230901,090807,57,100.00,KONEX,,,N,N,N,N, ,N,7790,800,2,11.44,7790,1,50.00,7790,7790,7790,8030,5950,6990,7790.00,0.00,0,0,8323,7656,7323,6656,6323,7490,6490,24,1040,500,4190,10,1,4860062,379,-20.88,11.46,12,0.00,-373.00,680.00,14600,20230220,-46.64,2800,20230725,178.21,14600,-46.64,20230220,2800,178.21,20230725,14600,-46.64,20230220,2800,178.21,20230725,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N