KissMeData/447690/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
20230927,161242,57,100.00,KONEX,,,N,N,N,N, ,N,4105,-40,5,-0.97,106770,26,2600.00,4145,4145,4105,4765,3525,4145,4106.54,0.00,0,0,4145,4145,4145,4145,4145,4145,4145,13,620,500,2480,5,1,2564067,105,-10.01,67.30,12,0.00,-410.00,61.00,11950,20221228,-65.65,2220,20230405,84.91,7400,-44.53,20230102,2220,84.91,20230405,11950,-65.65,20221228,2220,84.91,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230927,151256,57,100.00,KONEX,,,N,N,N,N, ,N,4105,-40,5,-0.97,106770,26,2600.00,4145,4145,4105,4765,3525,4145,4106.54,0.00,0,0,4145,4145,4145,4145,4145,4145,4145,13,620,500,2480,5,1,2564067,105,-10.01,67.30,12,0.00,-410.00,61.00,11950,20221228,-65.65,2220,20230405,84.91,7400,-44.53,20230102,2220,84.91,20230405,11950,-65.65,20221228,2220,84.91,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230927,141256,57,100.00,KONEX,,,N,N,N,N, ,N,4105,-40,5,-0.97,106770,26,2600.00,4145,4145,4105,4765,3525,4145,4106.54,0.00,0,0,4145,4145,4145,4145,4145,4145,4145,13,620,500,2480,5,1,2564067,105,-10.01,67.30,12,0.00,-410.00,61.00,11950,20221228,-65.65,2220,20230405,84.91,7400,-44.53,20230102,2220,84.91,20230405,11950,-65.65,20221228,2220,84.91,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230927,131240,57,100.00,KONEX,,,N,N,N,N, ,N,4105,-40,5,-0.97,106770,26,2600.00,4145,4145,4105,4765,3525,4145,4106.54,0.00,0,0,4145,4145,4145,4145,4145,4145,4145,13,620,500,2480,5,1,2564067,105,-10.01,67.30,12,0.00,-410.00,61.00,11950,20221228,-65.65,2220,20230405,84.91,7400,-44.53,20230102,2220,84.91,20230405,11950,-65.65,20221228,2220,84.91,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230927,121235,57,100.00,KONEX,,,N,N,N,N, ,N,4105,-40,5,-0.97,106770,26,2600.00,4145,4145,4105,4765,3525,4145,4106.54,0.00,0,0,4145,4145,4145,4145,4145,4145,4145,13,620,500,2480,5,1,2564067,105,-10.01,67.30,12,0.00,-410.00,61.00,11950,20221228,-65.65,2220,20230405,84.91,7400,-44.53,20230102,2220,84.91,20230405,11950,-65.65,20221228,2220,84.91,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230927,111250,57,100.00,KONEX,,,N,N,N,N, ,N,4145,0,3,0.00,4145,1,100.00,4145,4145,4145,4765,3525,4145,4145.00,0.00,0,0,4145,4145,4145,4145,4145,4145,4145,13,620,500,2480,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230927,101243,57,100.00,KONEX,,,N,N,N,N, ,N,4145,0,3,0.00,4145,1,100.00,4145,4145,4145,4765,3525,4145,4145.00,0.00,0,0,4145,4145,4145,4145,4145,4145,4145,13,620,500,2480,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230927,091302,57,100.00,KONEX,,,N,N,N,N, ,N,4145,0,3,0.00,4145,1,100.00,4145,4145,4145,4765,3525,4145,4145.00,0.00,0,0,4145,4145,4145,4145,4145,4145,4145,13,620,500,2480,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230926,161240,57,100.00,KONEX,,,N,N,N,N, ,N,4145,-5,5,-0.12,4145,1,0.24,4145,4145,4145,4770,3530,4150,4145.00,0.00,0,0,4466,4307,4006,3847,3546,4157,3697,13,620,500,2490,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230926,151239,57,100.00,KONEX,,,N,N,N,N, ,N,4145,-5,5,-0.12,4145,1,0.24,4145,4145,4145,4770,3530,4150,4145.00,0.00,0,0,4466,4307,4006,3847,3546,4157,3697,13,620,500,2490,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230926,141229,57,100.00,KONEX,,,N,N,N,N, ,N,4145,-5,5,-0.12,4145,1,0.24,4145,4145,4145,4770,3530,4150,4145.00,0.00,0,0,4466,4307,4006,3847,3546,4157,3697,13,620,500,2490,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230926,131232,57,100.00,KONEX,,,N,N,N,N, ,N,4145,-5,5,-0.12,4145,1,0.24,4145,4145,4145,4770,3530,4150,4145.00,0.00,0,0,4466,4307,4006,3847,3546,4157,3697,13,620,500,2490,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230926,121242,57,100.00,KONEX,,,N,N,N,N, ,N,4145,-5,5,-0.12,4145,1,0.24,4145,4145,4145,4770,3530,4150,4145.00,0.00,0,0,4466,4307,4006,3847,3546,4157,3697,13,620,500,2490,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230926,111232,57,100.00,KONEX,,,N,N,N,N, ,N,4145,-5,5,-0.12,4145,1,0.24,4145,4145,4145,4770,3530,4150,4145.00,0.00,0,0,4466,4307,4006,3847,3546,4157,3697,13,620,500,2490,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230926,101235,57,100.00,KONEX,,,N,N,N,N, ,N,4145,-5,5,-0.12,4145,1,0.24,4145,4145,4145,4770,3530,4150,4145.00,0.00,0,0,4466,4307,4006,3847,3546,4157,3697,13,620,500,2490,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230926,091236,57,100.00,KONEX,,,N,N,N,N, ,N,4145,-5,5,-0.12,4145,1,0.24,4145,4145,4145,4770,3530,4150,4145.00,0.00,0,0,4466,4307,4006,3847,3546,4157,3697,13,620,500,2490,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230925,161241,57,100.00,KONEX,,,N,N,N,N, ,N,4150,-20,5,-0.48,1609885,414,41400.00,4165,4165,3705,4795,3545,4170,3888.61,0.00,0,0,4170,4170,4170,4170,4170,4170,4170,13,625,500,2500,5,1,2564067,106,-10.12,68.03,12,0.02,-410.00,61.00,11950,20221228,-65.27,2220,20230405,86.94,7400,-43.92,20230102,2220,86.94,20230405,11950,-65.27,20221228,2220,86.94,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230925,151241,57,100.00,KONEX,,,N,N,N,N, ,N,4150,-20,5,-0.48,1609885,414,41400.00,4165,4165,3705,4795,3545,4170,3888.61,0.00,0,0,4170,4170,4170,4170,4170,4170,4170,13,625,500,2500,5,1,2564067,106,-10.12,68.03,12,0.02,-410.00,61.00,11950,20221228,-65.27,2220,20230405,86.94,7400,-43.92,20230102,2220,86.94,20230405,11950,-65.27,20221228,2220,86.94,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230925,141222,57,100.00,KONEX,,,N,N,N,N, ,N,4150,-20,5,-0.48,1609885,414,41400.00,4165,4165,3705,4795,3545,4170,3888.61,0.00,0,0,4170,4170,4170,4170,4170,4170,4170,13,625,500,2500,5,1,2564067,106,-10.12,68.03,12,0.02,-410.00,61.00,11950,20221228,-65.27,2220,20230405,86.94,7400,-43.92,20230102,2220,86.94,20230405,11950,-65.27,20221228,2220,86.94,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230925,131228,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-5,5,-0.12,678585,163,16300.00,4165,4165,4160,4795,3545,4170,4163.10,0.00,0,0,4170,4170,4170,4170,4170,4170,4170,13,625,500,2500,5,1,2564067,107,-10.16,68.28,12,0.01,-410.00,61.00,11950,20221228,-65.15,2220,20230405,87.61,7400,-43.72,20230102,2220,87.61,20230405,11950,-65.15,20221228,2220,87.61,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230925,121232,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-5,5,-0.12,678585,163,16300.00,4165,4165,4160,4795,3545,4170,4163.10,0.00,0,0,4170,4170,4170,4170,4170,4170,4170,13,625,500,2500,5,1,2564067,107,-10.16,68.28,12,0.01,-410.00,61.00,11950,20221228,-65.15,2220,20230405,87.61,7400,-43.72,20230102,2220,87.61,20230405,11950,-65.15,20221228,2220,87.61,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230925,111227,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-5,5,-0.12,678585,163,16300.00,4165,4165,4160,4795,3545,4170,4163.10,0.00,0,0,4170,4170,4170,4170,4170,4170,4170,13,625,500,2500,5,1,2564067,107,-10.16,68.28,12,0.01,-410.00,61.00,11950,20221228,-65.15,2220,20230405,87.61,7400,-43.72,20230102,2220,87.61,20230405,11950,-65.15,20221228,2220,87.61,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230925,101231,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-5,5,-0.12,678585,163,16300.00,4165,4165,4160,4795,3545,4170,4163.10,0.00,0,0,4170,4170,4170,4170,4170,4170,4170,13,625,500,2500,5,1,2564067,107,-10.16,68.28,12,0.01,-410.00,61.00,11950,20221228,-65.15,2220,20230405,87.61,7400,-43.72,20230102,2220,87.61,20230405,11950,-65.15,20221228,2220,87.61,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230925,091225,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-5,5,-0.12,4165,1,100.00,4165,4165,4165,4795,3545,4170,4165.00,0.00,0,0,4170,4170,4170,4170,4170,4170,4170,13,625,500,2500,5,1,2564067,107,-10.16,68.28,12,0.00,-410.00,61.00,11950,20221228,-65.15,2220,20230405,87.61,7400,-43.72,20230102,2220,87.61,20230405,11950,-65.15,20221228,2220,87.61,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230922,161307,57,100.00,KONEX,,,N,N,N,N, ,N,4170,-5,5,-0.12,4170,1,12.50,4170,4170,4170,4800,3550,4175,4170.00,0.00,0,0,4395,4285,4180,4070,3965,4232,4017,13,625,500,2500,5,1,2564067,107,-10.17,68.36,12,0.00,-410.00,61.00,11950,20221228,-65.10,2220,20230405,87.84,7400,-43.65,20230102,2220,87.84,20230405,11950,-65.10,20221228,2220,87.84,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230922,151307,57,100.00,KONEX,,,N,N,N,N, ,N,4170,-5,5,-0.12,4170,1,12.50,4170,4170,4170,4800,3550,4175,4170.00,0.00,0,0,4395,4285,4180,4070,3965,4232,4017,13,625,500,2500,5,1,2564067,107,-10.17,68.36,12,0.00,-410.00,61.00,11950,20221228,-65.10,2220,20230405,87.84,7400,-43.65,20230102,2220,87.84,20230405,11950,-65.10,20221228,2220,87.84,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230922,141304,57,100.00,KONEX,,,N,N,N,N, ,N,4170,-5,5,-0.12,4170,1,12.50,4170,4170,4170,4800,3550,4175,4170.00,0.00,0,0,4395,4285,4180,4070,3965,4232,4017,13,625,500,2500,5,1,2564067,107,-10.17,68.36,12,0.00,-410.00,61.00,11950,20221228,-65.10,2220,20230405,87.84,7400,-43.65,20230102,2220,87.84,20230405,11950,-65.10,20221228,2220,87.84,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230922,131142,57,100.00,KONEX,,,N,N,N,N, ,N,4170,-5,5,-0.12,4170,1,12.50,4170,4170,4170,4800,3550,4175,4170.00,0.00,0,0,4395,4285,4180,4070,3965,4232,4017,13,625,500,2500,5,1,2564067,107,-10.17,68.36,12,0.00,-410.00,61.00,11950,20221228,-65.10,2220,20230405,87.84,7400,-43.65,20230102,2220,87.84,20230405,11950,-65.10,20221228,2220,87.84,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230922,121142,57,100.00,KONEX,,,N,N,N,N, ,N,4170,-5,5,-0.12,4170,1,12.50,4170,4170,4170,4800,3550,4175,4170.00,0.00,0,0,4395,4285,4180,4070,3965,4232,4017,13,625,500,2500,5,1,2564067,107,-10.17,68.36,12,0.00,-410.00,61.00,11950,20221228,-65.10,2220,20230405,87.84,7400,-43.65,20230102,2220,87.84,20230405,11950,-65.10,20221228,2220,87.84,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230922,111137,57,100.00,KONEX,,,N,N,N,N, ,N,4170,-5,5,-0.12,4170,1,12.50,4170,4170,4170,4800,3550,4175,4170.00,0.00,0,0,4395,4285,4180,4070,3965,4232,4017,13,625,500,2500,5,1,2564067,107,-10.17,68.36,12,0.00,-410.00,61.00,11950,20221228,-65.10,2220,20230405,87.84,7400,-43.65,20230102,2220,87.84,20230405,11950,-65.10,20221228,2220,87.84,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230922,101133,57,100.00,KONEX,,,N,N,N,N, ,N,4170,-5,5,-0.12,4170,1,12.50,4170,4170,4170,4800,3550,4175,4170.00,0.00,0,0,4395,4285,4180,4070,3965,4232,4017,13,625,500,2500,5,1,2564067,107,-10.17,68.36,12,0.00,-410.00,61.00,11950,20221228,-65.10,2220,20230405,87.84,7400,-43.65,20230102,2220,87.84,20230405,11950,-65.10,20221228,2220,87.84,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230922,091135,57,100.00,KONEX,,,N,N,N,N, ,N,4170,-5,5,-0.12,4170,1,12.50,4170,4170,4170,4800,3550,4175,4170.00,0.00,0,0,4395,4285,4180,4070,3965,4232,4017,13,625,500,2500,5,1,2564067,107,-10.17,68.36,12,0.00,-410.00,61.00,11950,20221228,-65.10,2220,20230405,87.84,7400,-43.65,20230102,2220,87.84,20230405,11950,-65.10,20221228,2220,87.84,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230921,161130,57,100.00,KONEX,,,N,N,N,N, ,N,4175,-115,5,-2.68,32915,8,800.00,4290,4290,4075,4930,3650,4290,4114.38,0.00,0,0,4290,4290,4290,4290,4290,4290,4290,13,640,500,2570,5,1,2564067,107,-10.18,68.44,12,0.00,-410.00,61.00,11950,20221228,-65.06,2220,20230405,88.06,7400,-43.58,20230102,2220,88.06,20230405,11950,-65.06,20221228,2220,88.06,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230921,151123,57,100.00,KONEX,,,N,N,N,N, ,N,4075,-215,5,-5.01,28740,7,700.00,4290,4290,4075,4930,3650,4290,4105.71,0.00,0,0,4290,4290,4290,4290,4290,4290,4290,13,640,500,2570,5,1,2564067,104,-9.94,66.80,12,0.00,-410.00,61.00,11950,20221228,-65.90,2220,20230405,83.56,7400,-44.93,20230102,2220,83.56,20230405,11950,-65.90,20221228,2220,83.56,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230921,141125,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,100.00,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4290,4290,4290,4290,4290,4290,4290,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230921,131126,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,100.00,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4290,4290,4290,4290,4290,4290,4290,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230921,121117,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,100.00,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4290,4290,4290,4290,4290,4290,4290,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230921,111141,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,100.00,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4290,4290,4290,4290,4290,4290,4290,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230921,101118,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,100.00,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4290,4290,4290,4290,4290,4290,4290,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230921,091118,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,100.00,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4290,4290,4290,4290,4290,4290,4290,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230920,161131,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,0.10,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4656,4472,4136,3952,3616,4305,3785,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230920,151100,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,0.10,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4656,4472,4136,3952,3616,4305,3785,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230920,141118,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,0.10,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4656,4472,4136,3952,3616,4305,3785,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230920,131110,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,0.10,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4656,4472,4136,3952,3616,4305,3785,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230920,121109,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,0.10,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4656,4472,4136,3952,3616,4305,3785,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230920,111119,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,0.10,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4656,4472,4136,3952,3616,4305,3785,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230920,101054,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,0.10,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4656,4472,4136,3952,3616,4305,3785,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230920,091108,57,100.00,KONEX,,,N,N,N,N, ,N,4290,0,3,0.00,4290,1,0.10,4290,4290,4290,4930,3650,4290,4290.00,0.00,0,0,4656,4472,4136,3952,3616,4305,3785,13,640,500,2570,5,1,2564067,110,-10.46,70.33,12,0.00,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230919,161106,57,100.00,KONEX,,,N,N,N,N, ,N,4290,-30,5,-0.69,3913690,1026,251.47,4320,4320,3800,4965,3675,4320,3814.51,0.00,0,0,4723,4521,4163,3961,3603,4342,3782,13,645,500,2590,5,1,2564067,110,-10.46,70.33,12,0.04,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230919,151107,57,100.00,KONEX,,,N,N,N,N, ,N,4290,-30,5,-0.69,3913690,1026,251.47,4320,4320,3800,4965,3675,4320,3814.51,0.00,0,0,4723,4521,4163,3961,3603,4342,3782,13,645,500,2590,5,1,2564067,110,-10.46,70.33,12,0.04,-410.00,61.00,11950,20221228,-64.10,2220,20230405,93.24,7400,-42.03,20230102,2220,93.24,20230405,11950,-64.10,20221228,2220,93.24,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230919,141110,57,100.00,KONEX,,,N,N,N,N, ,N,4295,-25,5,-0.58,107400,25,6.13,4320,4320,4295,4965,3675,4320,4296.00,0.00,0,0,4723,4521,4163,3961,3603,4342,3782,13,645,500,2590,5,1,2564067,110,-10.48,70.41,12,0.00,-410.00,61.00,11950,20221228,-64.06,2220,20230405,93.47,7400,-41.96,20230102,2220,93.47,20230405,11950,-64.06,20221228,2220,93.47,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230919,131047,57,100.00,KONEX,,,N,N,N,N, ,N,4320,0,3,0.00,4320,1,0.25,4320,4320,4320,4965,3675,4320,4320.00,0.00,0,0,4723,4521,4163,3961,3603,4342,3782,13,645,500,2590,5,1,2564067,111,-10.54,70.82,12,0.00,-410.00,61.00,11950,20221228,-63.85,2220,20230405,94.59,7400,-41.62,20230102,2220,94.59,20230405,11950,-63.85,20221228,2220,94.59,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230919,121104,57,100.00,KONEX,,,N,N,N,N, ,N,4320,0,3,0.00,4320,1,0.25,4320,4320,4320,4965,3675,4320,4320.00,0.00,0,0,4723,4521,4163,3961,3603,4342,3782,13,645,500,2590,5,1,2564067,111,-10.54,70.82,12,0.00,-410.00,61.00,11950,20221228,-63.85,2220,20230405,94.59,7400,-41.62,20230102,2220,94.59,20230405,11950,-63.85,20221228,2220,94.59,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230919,111111,57,100.00,KONEX,,,N,N,N,N, ,N,4320,0,3,0.00,4320,1,0.25,4320,4320,4320,4965,3675,4320,4320.00,0.00,0,0,4723,4521,4163,3961,3603,4342,3782,13,645,500,2590,5,1,2564067,111,-10.54,70.82,12,0.00,-410.00,61.00,11950,20221228,-63.85,2220,20230405,94.59,7400,-41.62,20230102,2220,94.59,20230405,11950,-63.85,20221228,2220,94.59,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230919,101103,57,100.00,KONEX,,,N,N,N,N, ,N,4320,0,3,0.00,4320,1,0.25,4320,4320,4320,4965,3675,4320,4320.00,0.00,0,0,4723,4521,4163,3961,3603,4342,3782,13,645,500,2590,5,1,2564067,111,-10.54,70.82,12,0.00,-410.00,61.00,11950,20221228,-63.85,2220,20230405,94.59,7400,-41.62,20230102,2220,94.59,20230405,11950,-63.85,20221228,2220,94.59,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230919,091100,57,100.00,KONEX,,,N,N,N,N, ,N,4320,0,3,0.00,4320,1,0.25,4320,4320,4320,4965,3675,4320,4320.00,0.00,0,0,4723,4521,4163,3961,3603,4342,3782,13,645,500,2590,5,1,2564067,111,-10.54,70.82,12,0.00,-410.00,61.00,11950,20221228,-63.85,2220,20230405,94.59,7400,-41.62,20230102,2220,94.59,20230405,11950,-63.85,20221228,2220,94.59,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230918,161108,57,100.00,KONEX,,,N,N,N,N, ,N,4320,-45,5,-1.03,1576380,408,40800.00,4365,4365,3805,5010,3715,4365,3863.68,0.00,0,0,4365,4365,4365,4365,4365,4365,4365,13,645,500,2610,5,1,2564067,111,-10.54,70.82,12,0.02,-410.00,61.00,11950,20221228,-63.85,2220,20230405,94.59,7400,-41.62,20230102,2220,94.59,20230405,11950,-63.85,20221228,2220,94.59,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230918,151102,57,100.00,KONEX,,,N,N,N,N, ,N,3870,-495,5,-11.34,837020,215,21500.00,4365,4365,3855,5010,3715,4365,3893.12,0.00,0,0,4365,4365,4365,4365,4365,4365,4365,13,645,500,2610,5,1,2564067,99,-9.44,63.44,12,0.01,-410.00,61.00,11950,20221228,-67.62,2220,20230405,74.32,7400,-47.70,20230102,2220,74.32,20230405,11950,-67.62,20221228,2220,74.32,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230918,141127,57,100.00,KONEX,,,N,N,N,N, ,N,4325,-40,5,-0.92,603870,155,15500.00,4365,4365,3855,5010,3715,4365,3895.94,0.00,0,0,4365,4365,4365,4365,4365,4365,4365,13,645,500,2610,5,1,2564067,111,-10.55,70.90,12,0.01,-410.00,61.00,11950,20221228,-63.81,2220,20230405,94.82,7400,-41.55,20230102,2220,94.82,20230405,11950,-63.81,20221228,2220,94.82,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230918,131101,57,100.00,KONEX,,,N,N,N,N, ,N,4325,-40,5,-0.92,603870,155,15500.00,4365,4365,3855,5010,3715,4365,3895.94,0.00,0,0,4365,4365,4365,4365,4365,4365,4365,13,645,500,2610,5,1,2564067,111,-10.55,70.90,12,0.01,-410.00,61.00,11950,20221228,-63.81,2220,20230405,94.82,7400,-41.55,20230102,2220,94.82,20230405,11950,-63.81,20221228,2220,94.82,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230918,121111,57,100.00,KONEX,,,N,N,N,N, ,N,4325,-40,5,-0.92,603870,155,15500.00,4365,4365,3855,5010,3715,4365,3895.94,0.00,0,0,4365,4365,4365,4365,4365,4365,4365,13,645,500,2610,5,1,2564067,111,-10.55,70.90,12,0.01,-410.00,61.00,11950,20221228,-63.81,2220,20230405,94.82,7400,-41.55,20230102,2220,94.82,20230405,11950,-63.81,20221228,2220,94.82,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230918,111048,57,100.00,KONEX,,,N,N,N,N, ,N,4340,-25,5,-0.57,482895,124,12400.00,4365,4365,3855,5010,3715,4365,3894.31,0.00,0,0,4365,4365,4365,4365,4365,4365,4365,13,645,500,2610,5,1,2564067,111,-10.59,71.15,12,0.00,-410.00,61.00,11950,20221228,-63.68,2220,20230405,95.50,7400,-41.35,20230102,2220,95.50,20230405,11950,-63.68,20221228,2220,95.50,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230918,101043,57,100.00,KONEX,,,N,N,N,N, ,N,4340,-25,5,-0.57,482895,124,12400.00,4365,4365,3855,5010,3715,4365,3894.31,0.00,0,0,4365,4365,4365,4365,4365,4365,4365,13,645,500,2610,5,1,2564067,111,-10.59,71.15,12,0.00,-410.00,61.00,11950,20221228,-63.68,2220,20230405,95.50,7400,-41.35,20230102,2220,95.50,20230405,11950,-63.68,20221228,2220,95.50,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230918,091051,57,100.00,KONEX,,,N,N,N,N, ,N,4365,0,3,0.00,4365,1,100.00,4365,4365,4365,5010,3715,4365,4365.00,0.00,0,0,4365,4365,4365,4365,4365,4365,4365,13,645,500,2610,5,1,2564067,112,-10.65,71.56,12,0.00,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230915,161057,57,100.00,KONEX,,,N,N,N,N, ,N,4365,0,3,0.00,4365,1,0.10,4365,4365,4365,5010,3715,4365,4365.00,0.00,0,0,4805,4585,4160,3940,3515,4372,3727,13,645,500,2610,5,1,2564067,112,-10.65,71.56,12,0.00,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230915,151054,57,100.00,KONEX,,,N,N,N,N, ,N,4365,0,3,0.00,4365,1,0.10,4365,4365,4365,5010,3715,4365,4365.00,0.00,0,0,4805,4585,4160,3940,3515,4372,3727,13,645,500,2610,5,1,2564067,112,-10.65,71.56,12,0.00,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230915,141101,57,100.00,KONEX,,,N,N,N,N, ,N,4365,0,3,0.00,4365,1,0.10,4365,4365,4365,5010,3715,4365,4365.00,0.00,0,0,4805,4585,4160,3940,3515,4372,3727,13,645,500,2610,5,1,2564067,112,-10.65,71.56,12,0.00,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230915,131047,57,100.00,KONEX,,,N,N,N,N, ,N,4365,0,3,0.00,4365,1,0.10,4365,4365,4365,5010,3715,4365,4365.00,0.00,0,0,4805,4585,4160,3940,3515,4372,3727,13,645,500,2610,5,1,2564067,112,-10.65,71.56,12,0.00,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230915,121054,57,100.00,KONEX,,,N,N,N,N, ,N,4365,0,3,0.00,4365,1,0.10,4365,4365,4365,5010,3715,4365,4365.00,0.00,0,0,4805,4585,4160,3940,3515,4372,3727,13,645,500,2610,5,1,2564067,112,-10.65,71.56,12,0.00,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230915,111104,57,100.00,KONEX,,,N,N,N,N, ,N,4365,0,3,0.00,4365,1,0.10,4365,4365,4365,5010,3715,4365,4365.00,0.00,0,0,4805,4585,4160,3940,3515,4372,3727,13,645,500,2610,5,1,2564067,112,-10.65,71.56,12,0.00,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230915,101102,57,100.00,KONEX,,,N,N,N,N, ,N,4365,0,3,0.00,4365,1,0.10,4365,4365,4365,5010,3715,4365,4365.00,0.00,0,0,4805,4585,4160,3940,3515,4372,3727,13,645,500,2610,5,1,2564067,112,-10.65,71.56,12,0.00,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230915,091050,57,100.00,KONEX,,,N,N,N,N, ,N,4365,0,3,0.00,4365,1,0.10,4365,4365,4365,5010,3715,4365,4365.00,0.00,0,0,4805,4585,4160,3940,3515,4372,3727,13,645,500,2610,5,1,2564067,112,-10.65,71.56,12,0.00,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230914,161100,57,100.00,KONEX,,,N,N,N,N, ,N,4365,165,2,3.93,3826870,1021,208.79,4380,4380,3735,4830,3570,4200,3748.16,0.00,0,0,4270,4235,4165,4130,4060,4252,4147,13,630,500,2520,5,1,2564067,112,-10.65,71.56,12,0.04,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230914,151024,57,100.00,KONEX,,,N,N,N,N, ,N,4365,165,2,3.93,3826870,1021,208.79,4380,4380,3735,4830,3570,4200,3748.16,0.00,0,0,4270,4235,4165,4130,4060,4252,4147,13,630,500,2520,5,1,2564067,112,-10.65,71.56,12,0.04,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230914,141055,57,100.00,KONEX,,,N,N,N,N, ,N,4365,165,2,3.93,3826870,1021,208.79,4380,4380,3735,4830,3570,4200,3748.16,0.00,0,0,4270,4235,4165,4130,4060,4252,4147,13,630,500,2520,5,1,2564067,112,-10.65,71.56,12,0.04,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230914,131030,57,100.00,KONEX,,,N,N,N,N, ,N,4375,175,2,4.17,87505,20,4.09,4380,4380,4375,4830,3570,4200,4375.25,0.00,0,0,4270,4235,4165,4130,4060,4252,4147,13,630,500,2520,5,1,2564067,112,-10.67,71.72,12,0.00,-410.00,61.00,11950,20221228,-63.39,2220,20230405,97.07,7400,-40.88,20230102,2220,97.07,20230405,11950,-63.39,20221228,2220,97.07,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230914,121039,57,100.00,KONEX,,,N,N,N,N, ,N,4375,175,2,4.17,87505,20,4.09,4380,4380,4375,4830,3570,4200,4375.25,0.00,0,0,4270,4235,4165,4130,4060,4252,4147,13,630,500,2520,5,1,2564067,112,-10.67,71.72,12,0.00,-410.00,61.00,11950,20221228,-63.39,2220,20230405,97.07,7400,-40.88,20230102,2220,97.07,20230405,11950,-63.39,20221228,2220,97.07,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230914,111032,57,100.00,KONEX,,,N,N,N,N, ,N,4375,175,2,4.17,87505,20,4.09,4380,4380,4375,4830,3570,4200,4375.25,0.00,0,0,4270,4235,4165,4130,4060,4252,4147,13,630,500,2520,5,1,2564067,112,-10.67,71.72,12,0.00,-410.00,61.00,11950,20221228,-63.39,2220,20230405,97.07,7400,-40.88,20230102,2220,97.07,20230405,11950,-63.39,20221228,2220,97.07,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230914,101026,57,100.00,KONEX,,,N,N,N,N, ,N,4380,180,2,4.29,4380,1,0.20,4380,4380,4380,4830,3570,4200,4380.00,0.00,0,0,4270,4235,4165,4130,4060,4252,4147,13,630,500,2520,5,1,2564067,112,-10.68,71.80,12,0.00,-410.00,61.00,11950,20221228,-63.35,2220,20230405,97.30,7400,-40.81,20230102,2220,97.30,20230405,11950,-63.35,20221228,2220,97.30,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230914,091044,57,100.00,KONEX,,,N,N,N,N, ,N,4380,180,2,4.29,4380,1,0.20,4380,4380,4380,4830,3570,4200,4380.00,0.00,0,0,4270,4235,4165,4130,4060,4252,4147,13,630,500,2520,5,1,2564067,112,-10.68,71.80,12,0.00,-410.00,61.00,11950,20221228,-63.35,2220,20230405,97.30,7400,-40.81,20230102,2220,97.30,20230405,11950,-63.35,20221228,2220,97.30,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230913,161050,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,2045405,489,39.98,4095,4200,4095,4830,3570,4200,4182.83,0.00,0,0,4510,4355,4225,4070,3940,4290,4005,13,630,500,2520,5,1,2564067,108,-10.24,68.85,12,0.02,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230913,151041,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-100,5,-2.38,327605,80,6.54,4095,4100,4095,4830,3570,4200,4095.06,0.00,0,0,4510,4355,4225,4070,3940,4290,4005,13,630,500,2520,5,1,2564067,105,-10.00,67.21,12,0.00,-410.00,61.00,11950,20221228,-65.69,2220,20230405,84.68,7400,-44.59,20230102,2220,84.68,20230405,11950,-65.69,20221228,2220,84.68,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230913,141050,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-100,5,-2.38,327605,80,6.54,4095,4100,4095,4830,3570,4200,4095.06,0.00,0,0,4510,4355,4225,4070,3940,4290,4005,13,630,500,2520,5,1,2564067,105,-10.00,67.21,12,0.00,-410.00,61.00,11950,20221228,-65.69,2220,20230405,84.68,7400,-44.59,20230102,2220,84.68,20230405,11950,-65.69,20221228,2220,84.68,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230913,131018,57,100.00,KONEX,,,N,N,N,N, ,N,4095,-105,5,-2.50,323505,79,6.46,4095,4095,4095,4830,3570,4200,4095.00,0.00,0,0,4510,4355,4225,4070,3940,4290,4005,13,630,500,2520,5,1,2564067,105,-9.99,67.13,12,0.00,-410.00,61.00,11950,20221228,-65.73,2220,20230405,84.46,7400,-44.66,20230102,2220,84.46,20230405,11950,-65.73,20221228,2220,84.46,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230913,121044,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4510,4355,4225,4070,3940,4290,4005,13,630,500,2520,5,1,2564067,108,-10.24,68.85,12,0.00,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230913,111045,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4510,4355,4225,4070,3940,4290,4005,13,630,500,2520,5,1,2564067,108,-10.24,68.85,12,0.00,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230913,101028,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4510,4355,4225,4070,3940,4290,4005,13,630,500,2520,5,1,2564067,108,-10.24,68.85,12,0.00,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230913,091021,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4510,4355,4225,4070,3940,4290,4005,13,630,500,2520,5,1,2564067,108,-10.24,68.85,12,0.00,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230912,161019,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-185,5,-4.22,5132160,1223,7643.75,4380,4380,4095,5040,3730,4385,4196.37,0.00,0,0,4545,4465,4305,4225,4065,4505,4265,13,655,500,2630,5,1,2564067,108,-10.24,68.85,12,0.05,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230912,151028,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-185,5,-4.22,5132160,1223,7643.75,4380,4380,4095,5040,3730,4385,4196.37,0.00,0,0,4545,4465,4305,4225,4065,4505,4265,13,655,500,2630,5,1,2564067,108,-10.24,68.85,12,0.05,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230912,141026,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-185,5,-4.22,5132160,1223,7643.75,4380,4380,4095,5040,3730,4385,4196.37,0.00,0,0,4545,4465,4305,4225,4065,4505,4265,13,655,500,2630,5,1,2564067,108,-10.24,68.85,12,0.05,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230912,131012,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-185,5,-4.22,5132160,1223,7643.75,4380,4380,4095,5040,3730,4385,4196.37,0.00,0,0,4545,4465,4305,4225,4065,4505,4265,13,655,500,2630,5,1,2564067,108,-10.24,68.85,12,0.05,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230912,121013,57,100.00,KONEX,,,N,N,N,N, ,N,4380,-5,5,-0.11,131400,30,187.50,4380,4380,4380,5040,3730,4385,4380.00,0.00,0,0,4545,4465,4305,4225,4065,4505,4265,13,655,500,2630,5,1,2564067,112,-10.68,71.80,12,0.00,-410.00,61.00,11950,20221228,-63.35,2220,20230405,97.30,7400,-40.81,20230102,2220,97.30,20230405,11950,-63.35,20221228,2220,97.30,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230912,111021,57,100.00,KONEX,,,N,N,N,N, ,N,4380,-5,5,-0.11,131400,30,187.50,4380,4380,4380,5040,3730,4385,4380.00,0.00,0,0,4545,4465,4305,4225,4065,4505,4265,13,655,500,2630,5,1,2564067,112,-10.68,71.80,12,0.00,-410.00,61.00,11950,20221228,-63.35,2220,20230405,97.30,7400,-40.81,20230102,2220,97.30,20230405,11950,-63.35,20221228,2220,97.30,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230912,101009,57,100.00,KONEX,,,N,N,N,N, ,N,4380,-5,5,-0.11,131400,30,187.50,4380,4380,4380,5040,3730,4385,4380.00,0.00,0,0,4545,4465,4305,4225,4065,4505,4265,13,655,500,2630,5,1,2564067,112,-10.68,71.80,12,0.00,-410.00,61.00,11950,20221228,-63.35,2220,20230405,97.30,7400,-40.81,20230102,2220,97.30,20230405,11950,-63.35,20221228,2220,97.30,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230912,091033,57,100.00,KONEX,,,N,N,N,N, ,N,4380,-5,5,-0.11,131400,30,187.50,4380,4380,4380,5040,3730,4385,4380.00,0.00,0,0,4545,4465,4305,4225,4065,4505,4265,13,655,500,2630,5,1,2564067,112,-10.68,71.80,12,0.00,-410.00,61.00,11950,20221228,-63.35,2220,20230405,97.30,7400,-40.81,20230102,2220,97.30,20230405,11950,-63.35,20221228,2220,97.30,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230911,161012,57,100.00,KONEX,,,N,N,N,N, ,N,4385,340,2,8.41,66800,16,100.00,4145,4385,4145,4650,3440,4045,4175.00,0.00,0,0,4178,4111,4078,4011,3978,4095,3995,13,605,500,2420,5,1,2564067,112,-10.70,71.89,12,0.00,-410.00,61.00,11950,20221228,-63.31,2220,20230405,97.52,7400,-40.74,20230102,2220,97.52,20230405,11950,-63.31,20221228,2220,97.52,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230911,151013,57,100.00,KONEX,,,N,N,N,N, ,N,4385,340,2,8.41,66800,16,100.00,4145,4385,4145,4650,3440,4045,4175.00,0.00,0,0,4178,4111,4078,4011,3978,4095,3995,13,605,500,2420,5,1,2564067,112,-10.70,71.89,12,0.00,-410.00,61.00,11950,20221228,-63.31,2220,20230405,97.52,7400,-40.74,20230102,2220,97.52,20230405,11950,-63.31,20221228,2220,97.52,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230911,141024,57,100.00,KONEX,,,N,N,N,N, ,N,4385,340,2,8.41,66800,16,100.00,4145,4385,4145,4650,3440,4045,4175.00,0.00,0,0,4178,4111,4078,4011,3978,4095,3995,13,605,500,2420,5,1,2564067,112,-10.70,71.89,12,0.00,-410.00,61.00,11950,20221228,-63.31,2220,20230405,97.52,7400,-40.74,20230102,2220,97.52,20230405,11950,-63.31,20221228,2220,97.52,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230911,130956,57,100.00,KONEX,,,N,N,N,N, ,N,4385,340,2,8.41,66800,16,100.00,4145,4385,4145,4650,3440,4045,4175.00,0.00,0,0,4178,4111,4078,4011,3978,4095,3995,13,605,500,2420,5,1,2564067,112,-10.70,71.89,12,0.00,-410.00,61.00,11950,20221228,-63.31,2220,20230405,97.52,7400,-40.74,20230102,2220,97.52,20230405,11950,-63.31,20221228,2220,97.52,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230911,121014,57,100.00,KONEX,,,N,N,N,N, ,N,4385,340,2,8.41,66800,16,100.00,4145,4385,4145,4650,3440,4045,4175.00,0.00,0,0,4178,4111,4078,4011,3978,4095,3995,13,605,500,2420,5,1,2564067,112,-10.70,71.89,12,0.00,-410.00,61.00,11950,20221228,-63.31,2220,20230405,97.52,7400,-40.74,20230102,2220,97.52,20230405,11950,-63.31,20221228,2220,97.52,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230911,110955,57,100.00,KONEX,,,N,N,N,N, ,N,4385,340,2,8.41,66800,16,100.00,4145,4385,4145,4650,3440,4045,4175.00,0.00,0,0,4178,4111,4078,4011,3978,4095,3995,13,605,500,2420,5,1,2564067,112,-10.70,71.89,12,0.00,-410.00,61.00,11950,20221228,-63.31,2220,20230405,97.52,7400,-40.74,20230102,2220,97.52,20230405,11950,-63.31,20221228,2220,97.52,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230911,100955,57,100.00,KONEX,,,N,N,N,N, ,N,4385,340,2,8.41,66800,16,100.00,4145,4385,4145,4650,3440,4045,4175.00,0.00,0,0,4178,4111,4078,4011,3978,4095,3995,13,605,500,2420,5,1,2564067,112,-10.70,71.89,12,0.00,-410.00,61.00,11950,20221228,-63.31,2220,20230405,97.52,7400,-40.74,20230102,2220,97.52,20230405,11950,-63.31,20221228,2220,97.52,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230911,090952,57,100.00,KONEX,,,N,N,N,N, ,N,4145,100,2,2.47,4145,1,6.25,4145,4145,4145,4650,3440,4045,4145.00,0.00,0,0,4178,4111,4078,4011,3978,4095,3995,13,605,500,2420,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230908,161019,57,100.00,KONEX,,,N,N,N,N, ,N,4045,-35,5,-0.86,65485,16,6.25,4145,4145,4045,4690,3470,4080,4092.81,0.00,0,0,4420,4250,3955,3785,3490,4335,3870,13,610,500,2440,5,1,2564067,104,-9.87,66.31,12,0.00,-410.00,61.00,11950,20221228,-66.15,2220,20230405,82.21,7400,-45.34,20230102,2220,82.21,20230405,11950,-66.15,20221228,2220,82.21,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230908,151020,57,100.00,KONEX,,,N,N,N,N, ,N,4045,-35,5,-0.86,65485,16,6.25,4145,4145,4045,4690,3470,4080,4092.81,0.00,0,0,4420,4250,3955,3785,3490,4335,3870,13,610,500,2440,5,1,2564067,104,-9.87,66.31,12,0.00,-410.00,61.00,11950,20221228,-66.15,2220,20230405,82.21,7400,-45.34,20230102,2220,82.21,20230405,11950,-66.15,20221228,2220,82.21,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230908,141008,57,100.00,KONEX,,,N,N,N,N, ,N,4045,-35,5,-0.86,65485,16,6.25,4145,4145,4045,4690,3470,4080,4092.81,0.00,0,0,4420,4250,3955,3785,3490,4335,3870,13,610,500,2440,5,1,2564067,104,-9.87,66.31,12,0.00,-410.00,61.00,11950,20221228,-66.15,2220,20230405,82.21,7400,-45.34,20230102,2220,82.21,20230405,11950,-66.15,20221228,2220,82.21,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230908,131018,57,100.00,KONEX,,,N,N,N,N, ,N,4045,-35,5,-0.86,65485,16,6.25,4145,4145,4045,4690,3470,4080,4092.81,0.00,0,0,4420,4250,3955,3785,3490,4335,3870,13,610,500,2440,5,1,2564067,104,-9.87,66.31,12,0.00,-410.00,61.00,11950,20221228,-66.15,2220,20230405,82.21,7400,-45.34,20230102,2220,82.21,20230405,11950,-66.15,20221228,2220,82.21,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230908,121031,57,100.00,KONEX,,,N,N,N,N, ,N,4045,-35,5,-0.86,65485,16,6.25,4145,4145,4045,4690,3470,4080,4092.81,0.00,0,0,4420,4250,3955,3785,3490,4335,3870,13,610,500,2440,5,1,2564067,104,-9.87,66.31,12,0.00,-410.00,61.00,11950,20221228,-66.15,2220,20230405,82.21,7400,-45.34,20230102,2220,82.21,20230405,11950,-66.15,20221228,2220,82.21,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230908,111023,57,100.00,KONEX,,,N,N,N,N, ,N,4140,60,2,1.47,33125,8,3.12,4145,4145,4140,4690,3470,4080,4140.62,0.00,0,0,4420,4250,3955,3785,3490,4335,3870,13,610,500,2440,5,1,2564067,106,-10.10,67.87,12,0.00,-410.00,61.00,11950,20221228,-65.36,2220,20230405,86.49,7400,-44.05,20230102,2220,86.49,20230405,11950,-65.36,20221228,2220,86.49,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230908,101016,57,100.00,KONEX,,,N,N,N,N, ,N,4140,60,2,1.47,33125,8,3.12,4145,4145,4140,4690,3470,4080,4140.62,0.00,0,0,4420,4250,3955,3785,3490,4335,3870,13,610,500,2440,5,1,2564067,106,-10.10,67.87,12,0.00,-410.00,61.00,11950,20221228,-65.36,2220,20230405,86.49,7400,-44.05,20230102,2220,86.49,20230405,11950,-65.36,20221228,2220,86.49,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230908,091024,57,100.00,KONEX,,,N,N,N,N, ,N,4145,65,2,1.59,4145,1,0.39,4145,4145,4145,4690,3470,4080,4145.00,0.00,0,0,4420,4250,3955,3785,3490,4335,3870,13,610,500,2440,5,1,2564067,106,-10.11,67.95,12,0.00,-410.00,61.00,11950,20221228,-65.31,2220,20230405,86.71,7400,-43.99,20230102,2220,86.71,20230405,11950,-65.31,20221228,2220,86.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230907,161005,57,100.00,KONEX,,,N,N,N,N, ,N,4080,-120,5,-2.86,945075,256,90.78,3775,4125,3660,4830,3570,4200,3691.70,0.00,0,0,5146,4672,4216,3742,3286,4445,3515,13,630,500,2520,5,1,2564067,105,-9.95,66.89,12,0.01,-410.00,61.00,11950,20221228,-65.86,2220,20230405,83.78,7400,-44.86,20230102,2220,83.78,20230405,11950,-65.86,20221228,2220,83.78,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230907,151010,57,100.00,KONEX,,,N,N,N,N, ,N,4080,-120,5,-2.86,945075,256,90.78,3775,4125,3660,4830,3570,4200,3691.70,0.00,0,0,5146,4672,4216,3742,3286,4445,3515,13,630,500,2520,5,1,2564067,105,-9.95,66.89,12,0.01,-410.00,61.00,11950,20221228,-65.86,2220,20230405,83.78,7400,-44.86,20230102,2220,83.78,20230405,11950,-65.86,20221228,2220,83.78,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230907,141009,57,100.00,KONEX,,,N,N,N,N, ,N,4080,-120,5,-2.86,945075,256,90.78,3775,4125,3660,4830,3570,4200,3691.70,0.00,0,0,5146,4672,4216,3742,3286,4445,3515,13,630,500,2520,5,1,2564067,105,-9.95,66.89,12,0.01,-410.00,61.00,11950,20221228,-65.86,2220,20230405,83.78,7400,-44.86,20230102,2220,83.78,20230405,11950,-65.86,20221228,2220,83.78,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230907,131003,57,100.00,KONEX,,,N,N,N,N, ,N,4125,-75,5,-1.79,924675,251,89.01,3775,4125,3660,4830,3570,4200,3683.96,0.00,0,0,5146,4672,4216,3742,3286,4445,3515,13,630,500,2520,5,1,2564067,106,-10.06,67.62,12,0.01,-410.00,61.00,11950,20221228,-65.48,2220,20230405,85.81,7400,-44.26,20230102,2220,85.81,20230405,11950,-65.48,20221228,2220,85.81,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230907,121019,57,100.00,KONEX,,,N,N,N,N, ,N,4125,-75,5,-1.79,924675,251,89.01,3775,4125,3660,4830,3570,4200,3683.96,0.00,0,0,5146,4672,4216,3742,3286,4445,3515,13,630,500,2520,5,1,2564067,106,-10.06,67.62,12,0.01,-410.00,61.00,11950,20221228,-65.48,2220,20230405,85.81,7400,-44.26,20230102,2220,85.81,20230405,11950,-65.48,20221228,2220,85.81,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230907,111007,57,100.00,KONEX,,,N,N,N,N, ,N,4125,-75,5,-1.79,924675,251,89.01,3775,4125,3660,4830,3570,4200,3683.96,0.00,0,0,5146,4672,4216,3742,3286,4445,3515,13,630,500,2520,5,1,2564067,106,-10.06,67.62,12,0.01,-410.00,61.00,11950,20221228,-65.48,2220,20230405,85.81,7400,-44.26,20230102,2220,85.81,20230405,11950,-65.48,20221228,2220,85.81,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230907,101007,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,5146,4672,4216,3742,3286,4445,3515,13,630,500,2520,5,1,2564067,108,-10.24,68.85,12,0.00,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230907,091022,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,5146,4672,4216,3742,3286,4445,3515,13,630,500,2520,5,1,2564067,108,-10.24,68.85,12,0.00,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230906,161007,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-165,5,-3.78,1092240,282,23.29,4390,4690,3760,5010,3715,4365,3873.19,0.00,0,0,4615,4490,4270,4145,3925,4552,4207,13,645,500,2610,5,1,2564067,108,-10.24,68.85,12,0.01,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230906,151012,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-165,5,-3.78,1092240,282,23.29,4390,4690,3760,5010,3715,4365,3873.19,0.00,0,0,4615,4490,4270,4145,3925,4552,4207,13,645,500,2610,5,1,2564067,108,-10.24,68.85,12,0.01,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230906,141013,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-165,5,-3.78,1092240,282,23.29,4390,4690,3760,5010,3715,4365,3873.19,0.00,0,0,4615,4490,4270,4145,3925,4552,4207,13,645,500,2610,5,1,2564067,108,-10.24,68.85,12,0.01,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230906,130958,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-165,5,-3.78,1092240,282,23.29,4390,4690,3760,5010,3715,4365,3873.19,0.00,0,0,4615,4490,4270,4145,3925,4552,4207,13,645,500,2610,5,1,2564067,108,-10.24,68.85,12,0.01,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230906,121013,57,100.00,KONEX,,,N,N,N,N, ,N,4690,325,2,7.45,136740,31,2.56,4390,4690,4390,5010,3715,4365,4410.97,0.00,0,0,4615,4490,4270,4145,3925,4552,4207,13,645,500,2610,5,1,2564067,120,-11.44,76.89,12,0.00,-410.00,61.00,11950,20221228,-60.75,2220,20230405,111.26,7400,-36.62,20230102,2220,111.26,20230405,11950,-60.75,20221228,2220,111.26,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230906,111020,57,100.00,KONEX,,,N,N,N,N, ,N,4690,325,2,7.45,136740,31,2.56,4390,4690,4390,5010,3715,4365,4410.97,0.00,0,0,4615,4490,4270,4145,3925,4552,4207,13,645,500,2610,5,1,2564067,120,-11.44,76.89,12,0.00,-410.00,61.00,11950,20221228,-60.75,2220,20230405,111.26,7400,-36.62,20230102,2220,111.26,20230405,11950,-60.75,20221228,2220,111.26,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230906,100957,57,100.00,KONEX,,,N,N,N,N, ,N,4690,325,2,7.45,136740,31,2.56,4390,4690,4390,5010,3715,4365,4410.97,0.00,0,0,4615,4490,4270,4145,3925,4552,4207,13,645,500,2610,5,1,2564067,120,-11.44,76.89,12,0.00,-410.00,61.00,11950,20221228,-60.75,2220,20230405,111.26,7400,-36.62,20230102,2220,111.26,20230405,11950,-60.75,20221228,2220,111.26,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230906,090957,57,100.00,KONEX,,,N,N,N,N, ,N,4390,25,2,0.57,4390,1,0.08,4390,4390,4390,5010,3715,4365,4390.00,0.00,0,0,4615,4490,4270,4145,3925,4552,4207,13,645,500,2610,5,1,2564067,113,-10.71,71.97,12,0.00,-410.00,61.00,11950,20221228,-63.26,2220,20230405,97.75,7400,-40.68,20230102,2220,97.75,20230405,11950,-63.26,20221228,2220,97.75,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230905,160957,57,100.00,KONEX,,,N,N,N,N, ,N,4365,-335,5,-7.13,4941335,1211,58.36,4055,4395,4050,5400,3995,4700,4080.38,0.00,0,0,5486,5092,4501,4107,3516,4797,3812,13,700,500,2820,5,1,2564067,112,-10.65,71.56,12,0.05,-410.00,61.00,11950,20221228,-63.47,2220,20230405,96.62,7400,-41.01,20230102,2220,96.62,20230405,11950,-63.47,20221228,2220,96.62,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230905,151011,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-325,5,-6.91,4469915,1103,53.16,4055,4395,4050,5400,3995,4700,4052.51,0.00,0,0,5486,5092,4501,4107,3516,4797,3812,13,700,500,2820,5,1,2564067,112,-10.67,71.72,12,0.04,-410.00,61.00,11950,20221228,-63.39,2220,20230405,97.07,7400,-40.88,20230102,2220,97.07,20230405,11950,-63.39,20221228,2220,97.07,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230905,141009,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-325,5,-6.91,4469915,1103,53.16,4055,4395,4050,5400,3995,4700,4052.51,0.00,0,0,5486,5092,4501,4107,3516,4797,3812,13,700,500,2820,5,1,2564067,112,-10.67,71.72,12,0.04,-410.00,61.00,11950,20221228,-63.39,2220,20230405,97.07,7400,-40.88,20230102,2220,97.07,20230405,11950,-63.39,20221228,2220,97.07,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230905,130953,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-325,5,-6.91,4469915,1103,53.16,4055,4395,4050,5400,3995,4700,4052.51,0.00,0,0,5486,5092,4501,4107,3516,4797,3812,13,700,500,2820,5,1,2564067,112,-10.67,71.72,12,0.04,-410.00,61.00,11950,20221228,-63.39,2220,20230405,97.07,7400,-40.88,20230102,2220,97.07,20230405,11950,-63.39,20221228,2220,97.07,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230905,120951,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-325,5,-6.91,4469915,1103,53.16,4055,4395,4050,5400,3995,4700,4052.51,0.00,0,0,5486,5092,4501,4107,3516,4797,3812,13,700,500,2820,5,1,2564067,112,-10.67,71.72,12,0.04,-410.00,61.00,11950,20221228,-63.39,2220,20230405,97.07,7400,-40.88,20230102,2220,97.07,20230405,11950,-63.39,20221228,2220,97.07,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230905,110958,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-325,5,-6.91,4469915,1103,53.16,4055,4395,4050,5400,3995,4700,4052.51,0.00,0,0,5486,5092,4501,4107,3516,4797,3812,13,700,500,2820,5,1,2564067,112,-10.67,71.72,12,0.04,-410.00,61.00,11950,20221228,-63.39,2220,20230405,97.07,7400,-40.88,20230102,2220,97.07,20230405,11950,-63.39,20221228,2220,97.07,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230905,100946,57,100.00,KONEX,,,N,N,N,N, ,N,4050,-650,5,-13.83,4465540,1102,53.11,4055,4395,4050,5400,3995,4700,4052.21,0.00,0,0,5486,5092,4501,4107,3516,4797,3812,13,700,500,2820,5,1,2564067,104,-9.88,66.39,12,0.04,-410.00,61.00,11950,20221228,-66.11,2220,20230405,82.43,7400,-45.27,20230102,2220,82.43,20230405,11950,-66.11,20221228,2220,82.43,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230905,090947,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,0,0,0.00,0,0,0,5400,3995,4700,0.00,0.00,0,0,5486,5092,4501,4107,3516,4797,3812,13,700,500,2820,5,1,2564067,121,-11.46,77.05,12,0.00,-410.00,61.00,11950,20221228,-60.67,2220,20230405,111.71,7400,-36.49,20230102,2220,111.71,20230405,11950,-60.67,20221228,2220,111.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230904,160939,57,100.00,KONEX,,,N,N,N,N, ,N,4700,100,2,2.17,9153345,2075,183.95,4895,4895,3910,5290,3910,4600,4411.25,0.00,0,0,5060,4830,4370,4140,3680,4945,4255,13,690,500,2760,5,1,2564067,121,-11.46,77.05,12,0.08,-410.00,61.00,11950,20221228,-60.67,2220,20230405,111.71,7400,-36.49,20230102,2220,111.71,20230405,11950,-60.67,20221228,2220,111.71,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230904,150926,57,100.00,KONEX,,,N,N,N,N, ,N,4340,-260,5,-5.65,8655145,1969,174.56,4895,4895,3910,5290,3910,4600,4395.71,0.00,0,0,5060,4830,4370,4140,3680,4945,4255,13,690,500,2760,5,1,2564067,111,-10.59,71.15,12,0.08,-410.00,61.00,11950,20221228,-63.68,2220,20230405,95.50,7400,-41.35,20230102,2220,95.50,20230405,11950,-63.68,20221228,2220,95.50,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230904,140926,57,100.00,KONEX,,,N,N,N,N, ,N,4340,-260,5,-5.65,8655145,1969,174.56,4895,4895,3910,5290,3910,4600,4395.71,0.00,0,0,5060,4830,4370,4140,3680,4945,4255,13,690,500,2760,5,1,2564067,111,-10.59,71.15,12,0.08,-410.00,61.00,11950,20221228,-63.68,2220,20230405,95.50,7400,-41.35,20230102,2220,95.50,20230405,11950,-63.68,20221228,2220,95.50,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230904,130939,57,100.00,KONEX,,,N,N,N,N, ,N,4800,200,2,4.35,7733515,1757,155.76,4895,4895,3910,5290,3910,4600,4401.55,0.00,0,0,5060,4830,4370,4140,3680,4945,4255,13,690,500,2760,5,1,2564067,123,-11.71,78.69,12,0.07,-410.00,61.00,11950,20221228,-59.83,2220,20230405,116.22,7400,-35.14,20230102,2220,116.22,20230405,11950,-59.83,20221228,2220,116.22,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230904,120922,57,100.00,KONEX,,,N,N,N,N, ,N,4775,175,2,3.80,2982200,757,67.11,4895,4895,3910,5290,3910,4600,3939.50,0.00,0,0,5060,4830,4370,4140,3680,4945,4255,13,690,500,2760,5,1,2564067,122,-11.65,78.28,12,0.03,-410.00,61.00,11950,20221228,-60.04,2220,20230405,115.09,7400,-35.47,20230102,2220,115.09,20230405,11950,-60.04,20221228,2220,115.09,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230904,110905,57,100.00,KONEX,,,N,N,N,N, ,N,4775,175,2,3.80,2982200,757,67.11,4895,4895,3910,5290,3910,4600,3939.50,0.00,0,0,5060,4830,4370,4140,3680,4945,4255,13,690,500,2760,5,1,2564067,122,-11.65,78.28,12,0.03,-410.00,61.00,11950,20221228,-60.04,2220,20230405,115.09,7400,-35.47,20230102,2220,115.09,20230405,11950,-60.04,20221228,2220,115.09,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230904,100911,57,100.00,KONEX,,,N,N,N,N, ,N,4875,275,2,5.98,1016970,255,22.61,4895,4895,3950,5290,3910,4600,3988.12,0.00,0,0,5060,4830,4370,4140,3680,4945,4255,13,690,500,2760,5,1,2564067,125,-11.89,79.92,12,0.01,-410.00,61.00,11950,20221228,-59.21,2220,20230405,119.59,7400,-34.12,20230102,2220,119.59,20230405,11950,-59.21,20221228,2220,119.59,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230904,090920,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,5060,4830,4370,4140,3680,4945,4255,13,690,500,2760,5,1,2564067,118,-11.22,75.41,12,0.00,-410.00,61.00,11950,20221228,-61.51,2220,20230405,107.21,7400,-37.84,20230102,2220,107.21,20230405,11950,-61.51,20221228,2220,107.21,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230901,160915,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,4496470,1128,0.00,4000,4600,3910,5290,3910,4600,3986.23,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,13,690,500,2760,5,1,2564067,118,-11.22,75.41,12,0.04,-410.00,61.00,11950,20221228,-61.51,2220,20230405,107.21,7400,-37.84,20230102,2220,107.21,20230405,11950,-61.51,20221228,2220,107.21,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230901,150929,57,100.00,KONEX,,,N,N,N,N, ,N,4190,-410,5,-8.91,3673060,932,0.00,4000,4595,3910,5290,3910,4600,3941.05,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,13,690,500,2760,5,1,2564067,107,-10.22,68.69,12,0.04,-410.00,61.00,11950,20221228,-64.94,2220,20230405,88.74,7400,-43.38,20230102,2220,88.74,20230405,11950,-64.94,20221228,2220,88.74,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230901,140928,57,100.00,KONEX,,,N,N,N,N, ,N,4190,-410,5,-8.91,3673060,932,0.00,4000,4595,3910,5290,3910,4600,3941.05,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,13,690,500,2760,5,1,2564067,107,-10.22,68.69,12,0.04,-410.00,61.00,11950,20221228,-64.94,2220,20230405,88.74,7400,-43.38,20230102,2220,88.74,20230405,11950,-64.94,20221228,2220,88.74,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230901,130859,57,100.00,KONEX,,,N,N,N,N, ,N,4190,-410,5,-8.91,3673060,932,0.00,4000,4595,3910,5290,3910,4600,3941.05,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,13,690,500,2760,5,1,2564067,107,-10.22,68.69,12,0.04,-410.00,61.00,11950,20221228,-64.94,2220,20230405,88.74,7400,-43.38,20230102,2220,88.74,20230405,11950,-64.94,20221228,2220,88.74,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230901,120911,57,100.00,KONEX,,,N,N,N,N, ,N,4190,-410,5,-8.91,3673060,932,0.00,4000,4595,3910,5290,3910,4600,3941.05,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,13,690,500,2760,5,1,2564067,107,-10.22,68.69,12,0.04,-410.00,61.00,11950,20221228,-64.94,2220,20230405,88.74,7400,-43.38,20230102,2220,88.74,20230405,11950,-64.94,20221228,2220,88.74,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230901,110909,57,100.00,KONEX,,,N,N,N,N, ,N,4190,-410,5,-8.91,3673060,932,0.00,4000,4595,3910,5290,3910,4600,3941.05,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,13,690,500,2760,5,1,2564067,107,-10.22,68.69,12,0.04,-410.00,61.00,11950,20221228,-64.94,2220,20230405,88.74,7400,-43.38,20230102,2220,88.74,20230405,11950,-64.94,20221228,2220,88.74,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230901,100906,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-400,5,-8.70,3668870,931,0.00,4000,4595,3910,5290,3910,4600,3940.78,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,13,690,500,2760,5,1,2564067,108,-10.24,68.85,12,0.04,-410.00,61.00,11950,20221228,-64.85,2220,20230405,89.19,7400,-43.24,20230102,2220,89.19,20230405,11950,-64.85,20221228,2220,89.19,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20230901,090851,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,13,690,500,2760,5,1,2564067,118,-11.22,75.41,12,0.00,-410.00,61.00,11950,20221228,-61.51,2220,20230405,107.21,7400,-37.84,20230102,2220,107.21,20230405,11950,-61.51,20221228,2220,107.21,20230405,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N