KissMeData/199290/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160920,57,100.00,KONEX,,,N,N,N,N, ,N,1349,62,2,4.82,3828,3,0.06,1349,1349,1130,1480,1094,1287,1276.00,0.00,0,0,1335,1311,1263,1239,1191,1323,1251,80,193,500,790,1,1,16007732,216,17.52,-44.97,12,0.00,77.00,-30.00,1785,20230417,-24.43,900,20220929,49.89,1785,-24.43,20230417,940,43.51,20230112,1785,-24.43,20230417,900,49.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230731,150921,57,100.00,KONEX,,,N,N,N,N, ,N,1349,62,2,4.82,3828,3,0.06,1349,1349,1130,1480,1094,1287,1276.00,0.00,0,0,1335,1311,1263,1239,1191,1323,1251,80,193,500,790,1,1,16007732,216,17.52,-44.97,12,0.00,77.00,-30.00,1785,20230417,-24.43,900,20220929,49.89,1785,-24.43,20230417,940,43.51,20230112,1785,-24.43,20230417,900,49.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230731,140925,57,100.00,KONEX,,,N,N,N,N, ,N,1349,62,2,4.82,3828,3,0.06,1349,1349,1130,1480,1094,1287,1276.00,0.00,0,0,1335,1311,1263,1239,1191,1323,1251,80,193,500,790,1,1,16007732,216,17.52,-44.97,12,0.00,77.00,-30.00,1785,20230417,-24.43,900,20220929,49.89,1785,-24.43,20230417,940,43.51,20230112,1785,-24.43,20230417,900,49.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230731,130924,57,100.00,KONEX,,,N,N,N,N, ,N,1349,62,2,4.82,3828,3,0.06,1349,1349,1130,1480,1094,1287,1276.00,0.00,0,0,1335,1311,1263,1239,1191,1323,1251,80,193,500,790,1,1,16007732,216,17.52,-44.97,12,0.00,77.00,-30.00,1785,20230417,-24.43,900,20220929,49.89,1785,-24.43,20230417,940,43.51,20230112,1785,-24.43,20230417,900,49.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230731,120933,57,100.00,KONEX,,,N,N,N,N, ,N,1349,62,2,4.82,3828,3,0.06,1349,1349,1130,1480,1094,1287,1276.00,0.00,0,0,1335,1311,1263,1239,1191,1323,1251,80,193,500,790,1,1,16007732,216,17.52,-44.97,12,0.00,77.00,-30.00,1785,20230417,-24.43,900,20220929,49.89,1785,-24.43,20230417,940,43.51,20230112,1785,-24.43,20230417,900,49.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230731,110936,57,100.00,KONEX,,,N,N,N,N, ,N,1130,-157,5,-12.20,2479,2,0.04,1349,1349,1130,1480,1094,1287,1239.50,0.00,0,0,1335,1311,1263,1239,1191,1323,1251,80,193,500,790,1,1,16007732,181,14.68,-37.67,12,0.00,77.00,-30.00,1785,20230417,-36.69,900,20220929,25.56,1785,-36.69,20230417,940,20.21,20230112,1785,-36.69,20230417,900,25.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230731,100933,57,100.00,KONEX,,,N,N,N,N, ,N,1349,62,2,4.82,1349,1,0.02,1349,1349,1349,1480,1094,1287,1349.00,0.00,0,0,1335,1311,1263,1239,1191,1323,1251,80,193,500,790,1,1,16007732,216,17.52,-44.97,12,0.00,77.00,-30.00,1785,20230417,-24.43,900,20220929,49.89,1785,-24.43,20230417,940,43.51,20230112,1785,-24.43,20230417,900,49.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230731,090922,57,100.00,KONEX,,,N,N,N,N, ,N,1287,0,3,0.00,0,0,0.00,0,0,0,1480,1094,1287,0.00,0.00,0,0,1335,1311,1263,1239,1191,1323,1251,80,193,500,790,1,1,16007732,206,16.71,-42.90,12,0.00,77.00,-30.00,1785,20230417,-27.90,900,20220929,43.00,1785,-27.90,20230417,940,36.91,20230112,1785,-27.90,20230417,900,43.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230728,160924,57,100.00,KONEX,,,N,N,N,N, ,N,1287,-13,5,-1.00,6603307,5429,180.91,1250,1287,1215,1495,1105,1300,1216.30,0.00,0,0,1356,1327,1271,1242,1186,1342,1257,80,195,500,800,1,1,16007732,206,16.71,-42.90,12,0.03,77.00,-30.00,1785,20230417,-27.90,900,20220929,43.00,1785,-27.90,20230417,940,36.91,20230112,1785,-27.90,20230417,900,43.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230728,150923,57,100.00,KONEX,,,N,N,N,N, ,N,1216,-84,5,-6.46,6602020,5428,180.87,1250,1250,1215,1495,1105,1300,1216.29,0.00,0,0,1356,1327,1271,1242,1186,1342,1257,80,195,500,800,1,1,16007732,195,15.79,-40.53,12,0.03,77.00,-30.00,1785,20230417,-31.88,900,20220929,35.11,1785,-31.88,20230417,940,29.36,20230112,1785,-31.88,20230417,900,35.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230728,140921,57,100.00,KONEX,,,N,N,N,N, ,N,1215,-85,5,-6.54,2832020,2328,77.57,1250,1250,1215,1495,1105,1300,1216.50,0.00,0,0,1356,1327,1271,1242,1186,1342,1257,80,195,500,800,1,1,16007732,194,15.78,-40.50,12,0.01,77.00,-30.00,1785,20230417,-31.93,900,20220929,35.00,1785,-31.93,20230417,940,29.26,20230112,1785,-31.93,20230417,900,35.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230728,130924,57,100.00,KONEX,,,N,N,N,N, ,N,1215,-85,5,-6.54,2832020,2328,77.57,1250,1250,1215,1495,1105,1300,1216.50,0.00,0,0,1356,1327,1271,1242,1186,1342,1257,80,195,500,800,1,1,16007732,194,15.78,-40.50,12,0.01,77.00,-30.00,1785,20230417,-31.93,900,20220929,35.00,1785,-31.93,20230417,940,29.26,20230112,1785,-31.93,20230417,900,35.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230728,120921,57,100.00,KONEX,,,N,N,N,N, ,N,1215,-85,5,-6.54,2832020,2328,77.57,1250,1250,1215,1495,1105,1300,1216.50,0.00,0,0,1356,1327,1271,1242,1186,1342,1257,80,195,500,800,1,1,16007732,194,15.78,-40.50,12,0.01,77.00,-30.00,1785,20230417,-31.93,900,20220929,35.00,1785,-31.93,20230417,940,29.26,20230112,1785,-31.93,20230417,900,35.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230728,110928,57,100.00,KONEX,,,N,N,N,N, ,N,1215,-85,5,-6.54,2832020,2328,77.57,1250,1250,1215,1495,1105,1300,1216.50,0.00,0,0,1356,1327,1271,1242,1186,1342,1257,80,195,500,800,1,1,16007732,194,15.78,-40.50,12,0.01,77.00,-30.00,1785,20230417,-31.93,900,20220929,35.00,1785,-31.93,20230417,940,29.26,20230112,1785,-31.93,20230417,900,35.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230728,100918,57,100.00,KONEX,,,N,N,N,N, ,N,1250,-50,5,-3.85,125000,100,3.33,1250,1250,1250,1495,1105,1300,1250.00,0.00,0,0,1356,1327,1271,1242,1186,1342,1257,80,195,500,800,1,1,16007732,200,16.23,-41.67,12,0.00,77.00,-30.00,1785,20230417,-29.97,900,20220929,38.89,1785,-29.97,20230417,940,32.98,20230112,1785,-29.97,20230417,900,38.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230728,090927,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1356,1327,1271,1242,1186,1342,1257,80,195,500,800,1,1,16007732,208,16.88,-43.33,12,0.00,77.00,-30.00,1785,20230417,-27.17,900,20220929,44.44,1785,-27.17,20230417,940,38.30,20230112,1785,-27.17,20230417,900,44.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230727,160919,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-28,5,-2.11,3646300,3001,166.63,1215,1300,1215,1527,1129,1328,1215.03,0.00,0,0,1413,1370,1285,1242,1157,1392,1264,80,199,500,820,1,1,16007732,208,16.88,-43.33,12,0.02,77.00,-30.00,1785,20230417,-27.17,900,20220929,44.44,1785,-27.17,20230417,940,38.30,20230112,1785,-27.17,20230417,900,44.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230727,150919,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-28,5,-2.11,3646300,3001,166.63,1215,1300,1215,1527,1129,1328,1215.03,0.00,0,0,1413,1370,1285,1242,1157,1392,1264,80,199,500,820,1,1,16007732,208,16.88,-43.33,12,0.02,77.00,-30.00,1785,20230417,-27.17,900,20220929,44.44,1785,-27.17,20230417,940,38.30,20230112,1785,-27.17,20230417,900,44.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230727,140914,57,100.00,KONEX,,,N,N,N,N, ,N,1215,-113,5,-8.51,3645000,3000,166.57,1215,1215,1215,1527,1129,1328,1215.00,0.00,0,0,1413,1370,1285,1242,1157,1392,1264,80,199,500,820,1,1,16007732,194,15.78,-40.50,12,0.02,77.00,-30.00,1785,20230417,-31.93,900,20220929,35.00,1785,-31.93,20230417,940,29.26,20230112,1785,-31.93,20230417,900,35.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230727,130914,57,100.00,KONEX,,,N,N,N,N, ,N,1215,-113,5,-8.51,3645000,3000,166.57,1215,1215,1215,1527,1129,1328,1215.00,0.00,0,0,1413,1370,1285,1242,1157,1392,1264,80,199,500,820,1,1,16007732,194,15.78,-40.50,12,0.02,77.00,-30.00,1785,20230417,-31.93,900,20220929,35.00,1785,-31.93,20230417,940,29.26,20230112,1785,-31.93,20230417,900,35.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230727,120917,57,100.00,KONEX,,,N,N,N,N, ,N,1328,0,3,0.00,0,0,0.00,0,0,0,1527,1129,1328,0.00,0.00,0,0,1413,1370,1285,1242,1157,1392,1264,80,199,500,820,1,1,16007732,213,17.25,-44.27,12,0.00,77.00,-30.00,1785,20230417,-25.60,900,20220929,47.56,1785,-25.60,20230417,940,41.28,20230112,1785,-25.60,20230417,900,47.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230727,110919,57,100.00,KONEX,,,N,N,N,N, ,N,1328,0,3,0.00,0,0,0.00,0,0,0,1527,1129,1328,0.00,0.00,0,0,1413,1370,1285,1242,1157,1392,1264,80,199,500,820,1,1,16007732,213,17.25,-44.27,12,0.00,77.00,-30.00,1785,20230417,-25.60,900,20220929,47.56,1785,-25.60,20230417,940,41.28,20230112,1785,-25.60,20230417,900,47.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230727,100916,57,100.00,KONEX,,,N,N,N,N, ,N,1328,0,3,0.00,0,0,0.00,0,0,0,1527,1129,1328,0.00,0.00,0,0,1413,1370,1285,1242,1157,1392,1264,80,199,500,820,1,1,16007732,213,17.25,-44.27,12,0.00,77.00,-30.00,1785,20230417,-25.60,900,20220929,47.56,1785,-25.60,20230417,940,41.28,20230112,1785,-25.60,20230417,900,47.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230727,090913,57,100.00,KONEX,,,N,N,N,N, ,N,1328,0,3,0.00,0,0,0.00,0,0,0,1527,1129,1328,0.00,0.00,0,0,1413,1370,1285,1242,1157,1392,1264,80,199,500,820,1,1,16007732,213,17.25,-44.27,12,0.00,77.00,-30.00,1785,20230417,-25.60,900,20220929,47.56,1785,-25.60,20230417,940,41.28,20230112,1785,-25.60,20230417,900,47.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230726,160913,57,100.00,KONEX,,,N,N,N,N, ,N,1328,-12,5,-0.90,2161478,1801,105.94,1201,1328,1200,1541,1139,1340,1200.15,0.00,0,0,1340,1340,1340,1340,1340,1340,1340,80,201,500,830,1,1,16007732,213,17.25,-44.27,12,0.01,77.00,-30.00,1785,20230417,-25.60,900,20220929,47.56,1785,-25.60,20230417,940,41.28,20230112,1785,-25.60,20230417,900,47.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230726,150918,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-140,5,-10.45,2160150,1800,105.88,1201,1201,1200,1541,1139,1340,1200.08,0.00,0,0,1340,1340,1340,1340,1340,1340,1340,80,201,500,830,1,1,16007732,192,15.58,-40.00,12,0.01,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230726,140911,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-140,5,-10.45,2160150,1800,105.88,1201,1201,1200,1541,1139,1340,1200.08,0.00,0,0,1340,1340,1340,1340,1340,1340,1340,80,201,500,830,1,1,16007732,192,15.58,-40.00,12,0.01,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230726,130909,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-140,5,-10.45,2160150,1800,105.88,1201,1201,1200,1541,1139,1340,1200.08,0.00,0,0,1340,1340,1340,1340,1340,1340,1340,80,201,500,830,1,1,16007732,192,15.58,-40.00,12,0.01,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230726,120912,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-140,5,-10.45,2160150,1800,105.88,1201,1201,1200,1541,1139,1340,1200.08,0.00,0,0,1340,1340,1340,1340,1340,1340,1340,80,201,500,830,1,1,16007732,192,15.58,-40.00,12,0.01,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230726,110907,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-140,5,-10.45,2160150,1800,105.88,1201,1201,1200,1541,1139,1340,1200.08,0.00,0,0,1340,1340,1340,1340,1340,1340,1340,80,201,500,830,1,1,16007732,192,15.58,-40.00,12,0.01,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230726,100914,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-140,5,-10.45,2160150,1800,105.88,1201,1201,1200,1541,1139,1340,1200.08,0.00,0,0,1340,1340,1340,1340,1340,1340,1340,80,201,500,830,1,1,16007732,192,15.58,-40.00,12,0.01,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230726,090908,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,0,0,0.00,0,0,0,1541,1139,1340,0.00,0.00,0,0,1340,1340,1340,1340,1340,1340,1340,80,201,500,830,1,1,16007732,215,17.40,-44.67,12,0.00,77.00,-30.00,1785,20230417,-24.93,900,20220929,48.89,1785,-24.93,20230417,940,42.55,20230112,1785,-24.93,20230417,900,48.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230725,160905,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,2278000,1700,170.00,1340,1340,1340,1541,1139,1340,1340.00,0.00,0,0,1343,1341,1338,1336,1333,1342,1337,80,201,500,830,1,1,16007732,215,17.40,-44.67,12,0.01,77.00,-30.00,1785,20230417,-24.93,900,20220929,48.89,1785,-24.93,20230417,940,42.55,20230112,1785,-24.93,20230417,900,48.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230725,150855,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,2278000,1700,170.00,1340,1340,1340,1541,1139,1340,1340.00,0.00,0,0,1343,1341,1338,1336,1333,1342,1337,80,201,500,830,1,1,16007732,215,17.40,-44.67,12,0.01,77.00,-30.00,1785,20230417,-24.93,900,20220929,48.89,1785,-24.93,20230417,940,42.55,20230112,1785,-24.93,20230417,900,48.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230725,140855,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,2278000,1700,170.00,1340,1340,1340,1541,1139,1340,1340.00,0.00,0,0,1343,1341,1338,1336,1333,1342,1337,80,201,500,830,1,1,16007732,215,17.40,-44.67,12,0.01,77.00,-30.00,1785,20230417,-24.93,900,20220929,48.89,1785,-24.93,20230417,940,42.55,20230112,1785,-24.93,20230417,900,48.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230725,130904,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,1742000,1300,130.00,1340,1340,1340,1541,1139,1340,1340.00,0.00,0,0,1343,1341,1338,1336,1333,1342,1337,80,201,500,830,1,1,16007732,215,17.40,-44.67,12,0.01,77.00,-30.00,1785,20230417,-24.93,900,20220929,48.89,1785,-24.93,20230417,940,42.55,20230112,1785,-24.93,20230417,900,48.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230725,120904,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,0,0,0.00,0,0,0,1541,1139,1340,0.00,0.00,0,0,1343,1341,1338,1336,1333,1342,1337,80,201,500,830,1,1,16007732,215,17.40,-44.67,12,0.00,77.00,-30.00,1785,20230417,-24.93,900,20220929,48.89,1785,-24.93,20230417,940,42.55,20230112,1785,-24.93,20230417,900,48.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230725,110902,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,0,0,0.00,0,0,0,1541,1139,1340,0.00,0.00,0,0,1343,1341,1338,1336,1333,1342,1337,80,201,500,830,1,1,16007732,215,17.40,-44.67,12,0.00,77.00,-30.00,1785,20230417,-24.93,900,20220929,48.89,1785,-24.93,20230417,940,42.55,20230112,1785,-24.93,20230417,900,48.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230725,100900,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,0,0,0.00,0,0,0,1541,1139,1340,0.00,0.00,0,0,1343,1341,1338,1336,1333,1342,1337,80,201,500,830,1,1,16007732,215,17.40,-44.67,12,0.00,77.00,-30.00,1785,20230417,-24.93,900,20220929,48.89,1785,-24.93,20230417,940,42.55,20230112,1785,-24.93,20230417,900,48.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230725,090901,57,100.00,KONEX,,,N,N,N,N, ,N,1340,0,3,0.00,0,0,0.00,0,0,0,1541,1139,1340,0.00,0.00,0,0,1343,1341,1338,1336,1333,1342,1337,80,201,500,830,1,1,16007732,215,17.40,-44.67,12,0.00,77.00,-30.00,1785,20230417,-24.93,900,20220929,48.89,1785,-24.93,20230417,940,42.55,20230112,1785,-24.93,20230417,900,48.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230724,160902,57,100.00,KONEX,,,N,N,N,N, ,N,1340,-10,5,-0.74,1339800,1000,13.51,1335,1340,1335,1552,1148,1350,1339.80,0.00,0,0,1370,1360,1350,1340,1330,1365,1345,80,202,500,830,1,1,16007732,215,17.40,-44.67,12,0.01,77.00,-30.00,1785,20230417,-24.93,900,20220929,48.89,1785,-24.93,20230417,940,42.55,20230112,1785,-24.93,20230417,900,48.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230724,150859,57,100.00,KONEX,,,N,N,N,N, ,N,1340,-10,5,-0.74,1339800,1000,13.51,1335,1340,1335,1552,1148,1350,1339.80,0.00,0,0,1370,1360,1350,1340,1330,1365,1345,80,202,500,830,1,1,16007732,215,17.40,-44.67,12,0.01,77.00,-30.00,1785,20230417,-24.93,900,20220929,48.89,1785,-24.93,20230417,940,42.55,20230112,1785,-24.93,20230417,900,48.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230724,140856,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1370,1360,1350,1340,1330,1365,1345,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.00,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230724,130857,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1370,1360,1350,1340,1330,1365,1345,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.00,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230724,120859,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1370,1360,1350,1340,1330,1365,1345,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.00,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230724,110902,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1370,1360,1350,1340,1330,1365,1345,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.00,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230724,100853,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1370,1360,1350,1340,1330,1365,1345,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.00,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230724,090859,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1370,1360,1350,1340,1330,1365,1345,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.00,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230721,160849,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,9980743,7400,2466.67,1340,1360,1340,1552,1148,1350,1348.75,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.05,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230721,150852,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,9980743,7400,2466.67,1340,1360,1340,1552,1148,1350,1348.75,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.05,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230721,140849,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,9980743,7400,2466.67,1340,1360,1340,1552,1148,1350,1348.75,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.05,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230721,130852,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,9980743,7400,2466.67,1340,1360,1340,1552,1148,1350,1348.75,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.05,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230721,120903,57,100.00,KONEX,,,N,N,N,N, ,N,1360,10,2,0.74,5130600,3800,1266.67,1340,1360,1340,1552,1148,1350,1350.16,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,218,17.66,-45.33,12,0.02,77.00,-30.00,1785,20230417,-23.81,900,20220929,51.11,1785,-23.81,20230417,940,44.68,20230112,1785,-23.81,20230417,900,51.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230721,110858,57,100.00,KONEX,,,N,N,N,N, ,N,1360,10,2,0.74,5130600,3800,1266.67,1340,1360,1340,1552,1148,1350,1350.16,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,218,17.66,-45.33,12,0.02,77.00,-30.00,1785,20230417,-23.81,900,20220929,51.11,1785,-23.81,20230417,940,44.68,20230112,1785,-23.81,20230417,900,51.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230721,100857,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.00,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230721,090856,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.00,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230720,160847,57,100.00,KONEX,,,N,N,N,N, ,N,1350,140,2,11.57,405000,300,300.00,1350,1350,1350,1391,1029,1210,1350.00,0.00,0,0,1210,1210,1210,1210,1210,1210,1210,80,181,500,750,1,1,16007732,216,17.53,-45.00,12,0.00,77.00,-30.00,1785,20230417,-24.37,900,20220929,50.00,1785,-24.37,20230417,940,43.62,20230112,1785,-24.37,20230417,900,50.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230720,150848,57,100.00,KONEX,,,N,N,N,N, ,N,1210,0,3,0.00,0,0,0.00,0,0,0,1391,1029,1210,0.00,0.00,0,0,1210,1210,1210,1210,1210,1210,1210,80,181,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230720,140846,57,100.00,KONEX,,,N,N,N,N, ,N,1210,0,3,0.00,0,0,0.00,0,0,0,1391,1029,1210,0.00,0.00,0,0,1210,1210,1210,1210,1210,1210,1210,80,181,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230720,130847,57,100.00,KONEX,,,N,N,N,N, ,N,1210,0,3,0.00,0,0,0.00,0,0,0,1391,1029,1210,0.00,0.00,0,0,1210,1210,1210,1210,1210,1210,1210,80,181,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230720,120854,57,100.00,KONEX,,,N,N,N,N, ,N,1210,0,3,0.00,0,0,0.00,0,0,0,1391,1029,1210,0.00,0.00,0,0,1210,1210,1210,1210,1210,1210,1210,80,181,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230720,110851,57,100.00,KONEX,,,N,N,N,N, ,N,1210,0,3,0.00,0,0,0.00,0,0,0,1391,1029,1210,0.00,0.00,0,0,1210,1210,1210,1210,1210,1210,1210,80,181,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230720,100842,57,100.00,KONEX,,,N,N,N,N, ,N,1210,0,3,0.00,0,0,0.00,0,0,0,1391,1029,1210,0.00,0.00,0,0,1210,1210,1210,1210,1210,1210,1210,80,181,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230720,090843,57,100.00,KONEX,,,N,N,N,N, ,N,1210,0,3,0.00,0,0,0.00,0,0,0,1391,1029,1210,0.00,0.00,0,0,1210,1210,1210,1210,1210,1210,1210,80,181,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230719,160858,57,100.00,KONEX,,,N,N,N,N, ,N,1210,-10,5,-0.82,121000,100,6.66,1210,1210,1210,1403,1037,1220,1210.00,0.00,0,0,1233,1226,1213,1206,1193,1230,1210,80,183,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230719,150859,57,100.00,KONEX,,,N,N,N,N, ,N,1210,-10,5,-0.82,121000,100,6.66,1210,1210,1210,1403,1037,1220,1210.00,0.00,0,0,1233,1226,1213,1206,1193,1230,1210,80,183,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230719,140900,57,100.00,KONEX,,,N,N,N,N, ,N,1210,-10,5,-0.82,121000,100,6.66,1210,1210,1210,1403,1037,1220,1210.00,0.00,0,0,1233,1226,1213,1206,1193,1230,1210,80,183,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230719,130849,57,100.00,KONEX,,,N,N,N,N, ,N,1210,-10,5,-0.82,121000,100,6.66,1210,1210,1210,1403,1037,1220,1210.00,0.00,0,0,1233,1226,1213,1206,1193,1230,1210,80,183,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230719,120903,57,100.00,KONEX,,,N,N,N,N, ,N,1210,-10,5,-0.82,121000,100,6.66,1210,1210,1210,1403,1037,1220,1210.00,0.00,0,0,1233,1226,1213,1206,1193,1230,1210,80,183,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230719,110901,57,100.00,KONEX,,,N,N,N,N, ,N,1210,-10,5,-0.82,121000,100,6.66,1210,1210,1210,1403,1037,1220,1210.00,0.00,0,0,1233,1226,1213,1206,1193,1230,1210,80,183,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230719,100854,57,100.00,KONEX,,,N,N,N,N, ,N,1210,-10,5,-0.82,121000,100,6.66,1210,1210,1210,1403,1037,1220,1210.00,0.00,0,0,1233,1226,1213,1206,1193,1230,1210,80,183,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230719,090854,57,100.00,KONEX,,,N,N,N,N, ,N,1210,-10,5,-0.82,121000,100,6.66,1210,1210,1210,1403,1037,1220,1210.00,0.00,0,0,1233,1226,1213,1206,1193,1230,1210,80,183,500,750,1,1,16007732,194,15.71,-40.33,12,0.00,77.00,-30.00,1785,20230417,-32.21,900,20220929,34.44,1785,-32.21,20230417,940,28.72,20230112,1785,-32.21,20230417,900,34.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230718,160852,57,100.00,KONEX,,,N,N,N,N, ,N,1220,-57,5,-4.46,1809400,1502,75100.00,1200,1220,1200,1468,1086,1277,1204.66,0.00,0,0,1361,1318,1234,1191,1107,1340,1213,80,191,500,790,1,1,16007732,195,15.84,-40.67,12,0.01,77.00,-30.00,1785,20230417,-31.65,900,20220929,35.56,1785,-31.65,20230417,940,29.79,20230112,1785,-31.65,20230417,900,35.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230718,150851,57,100.00,KONEX,,,N,N,N,N, ,N,1220,-57,5,-4.46,1809400,1502,75100.00,1200,1220,1200,1468,1086,1277,1204.66,0.00,0,0,1361,1318,1234,1191,1107,1340,1213,80,191,500,790,1,1,16007732,195,15.84,-40.67,12,0.01,77.00,-30.00,1785,20230417,-31.65,900,20220929,35.56,1785,-31.65,20230417,940,29.79,20230112,1785,-31.65,20230417,900,35.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230718,140847,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-77,5,-6.03,720000,600,30000.00,1200,1200,1200,1468,1086,1277,1200.00,0.00,0,0,1361,1318,1234,1191,1107,1340,1213,80,191,500,790,1,1,16007732,192,15.58,-40.00,12,0.00,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230718,130849,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1361,1318,1234,1191,1107,1340,1213,80,191,500,790,1,1,16007732,204,16.58,-42.57,12,0.00,77.00,-30.00,1785,20230417,-28.46,900,20220929,41.89,1785,-28.46,20230417,940,35.85,20230112,1785,-28.46,20230417,900,41.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230718,120856,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1361,1318,1234,1191,1107,1340,1213,80,191,500,790,1,1,16007732,204,16.58,-42.57,12,0.00,77.00,-30.00,1785,20230417,-28.46,900,20220929,41.89,1785,-28.46,20230417,940,35.85,20230112,1785,-28.46,20230417,900,41.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230718,110856,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1361,1318,1234,1191,1107,1340,1213,80,191,500,790,1,1,16007732,204,16.58,-42.57,12,0.00,77.00,-30.00,1785,20230417,-28.46,900,20220929,41.89,1785,-28.46,20230417,940,35.85,20230112,1785,-28.46,20230417,900,41.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230718,100848,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1361,1318,1234,1191,1107,1340,1213,80,191,500,790,1,1,16007732,204,16.58,-42.57,12,0.00,77.00,-30.00,1785,20230417,-28.46,900,20220929,41.89,1785,-28.46,20230417,940,35.85,20230112,1785,-28.46,20230417,900,41.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230718,090846,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1361,1318,1234,1191,1107,1340,1213,80,191,500,790,1,1,16007732,204,16.58,-42.57,12,0.00,77.00,-30.00,1785,20230417,-28.46,900,20220929,41.89,1785,-28.46,20230417,940,35.85,20230112,1785,-28.46,20230417,900,41.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230717,160848,57,100.00,KONEX,,,N,N,N,N, ,N,1277,-1,5,-0.08,2427,2,0.98,1150,1277,1150,1469,1087,1278,1213.50,0.00,0,0,1388,1333,1223,1168,1058,1360,1195,80,191,500,790,1,1,16007732,204,16.58,-42.57,12,0.00,77.00,-30.00,1785,20230417,-28.46,900,20220929,41.89,1785,-28.46,20230417,940,35.85,20230112,1785,-28.46,20230417,900,41.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230717,150844,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,0,0,0.00,0,0,0,1469,1087,1278,0.00,0.00,0,0,1388,1333,1223,1168,1058,1360,1195,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230717,140847,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,0,0,0.00,0,0,0,1469,1087,1278,0.00,0.00,0,0,1388,1333,1223,1168,1058,1360,1195,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230717,130839,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,0,0,0.00,0,0,0,1469,1087,1278,0.00,0.00,0,0,1388,1333,1223,1168,1058,1360,1195,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230717,120850,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,0,0,0.00,0,0,0,1469,1087,1278,0.00,0.00,0,0,1388,1333,1223,1168,1058,1360,1195,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230717,110840,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,0,0,0.00,0,0,0,1469,1087,1278,0.00,0.00,0,0,1388,1333,1223,1168,1058,1360,1195,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230717,100840,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,0,0,0.00,0,0,0,1469,1087,1278,0.00,0.00,0,0,1388,1333,1223,1168,1058,1360,1195,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230717,090840,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,0,0,0.00,0,0,0,1469,1087,1278,0.00,0.00,0,0,1388,1333,1223,1168,1058,1360,1195,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230714,160839,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,260217,204,102.00,1278,1278,1113,1469,1087,1278,1275.57,0.00,0,0,1278,1278,1278,1278,1278,1278,1278,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230714,150843,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,260217,204,102.00,1278,1278,1113,1469,1087,1278,1275.57,0.00,0,0,1278,1278,1278,1278,1278,1278,1278,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230714,140848,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,260217,204,102.00,1278,1278,1113,1469,1087,1278,1275.57,0.00,0,0,1278,1278,1278,1278,1278,1278,1278,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230714,130835,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,260217,204,102.00,1278,1278,1113,1469,1087,1278,1275.57,0.00,0,0,1278,1278,1278,1278,1278,1278,1278,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230714,120836,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,260217,204,102.00,1278,1278,1113,1469,1087,1278,1275.57,0.00,0,0,1278,1278,1278,1278,1278,1278,1278,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230714,110845,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,260217,204,102.00,1278,1278,1113,1469,1087,1278,1275.57,0.00,0,0,1278,1278,1278,1278,1278,1278,1278,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230714,100846,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,260217,204,102.00,1278,1278,1113,1469,1087,1278,1275.57,0.00,0,0,1278,1278,1278,1278,1278,1278,1278,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230714,090842,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,255600,200,100.00,1278,1278,1278,1469,1087,1278,1278.00,0.00,0,0,1278,1278,1278,1278,1278,1278,1278,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230713,160838,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,255600,200,1818.18,1278,1278,1278,1469,1087,1278,1278.00,0.00,0,0,1279,1278,1278,1277,1277,1278,1277,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230713,150833,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,255600,200,1818.18,1278,1278,1278,1469,1087,1278,1278.00,0.00,0,0,1279,1278,1278,1277,1277,1278,1277,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230713,140832,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,255600,200,1818.18,1278,1278,1278,1469,1087,1278,1278.00,0.00,0,0,1279,1278,1278,1277,1277,1278,1277,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230713,130837,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,255600,200,1818.18,1278,1278,1278,1469,1087,1278,1278.00,0.00,0,0,1279,1278,1278,1277,1277,1278,1277,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230713,120832,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,255600,200,1818.18,1278,1278,1278,1469,1087,1278,1278.00,0.00,0,0,1279,1278,1278,1277,1277,1278,1277,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230713,110836,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,255600,200,1818.18,1278,1278,1278,1469,1087,1278,1278.00,0.00,0,0,1279,1278,1278,1277,1277,1278,1277,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230713,100830,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,255600,200,1818.18,1278,1278,1278,1469,1087,1278,1278.00,0.00,0,0,1279,1278,1278,1277,1277,1278,1277,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230713,090826,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,255600,200,1818.18,1278,1278,1278,1469,1087,1278,1278.00,0.00,0,0,1279,1278,1278,1277,1277,1278,1277,80,191,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230712,160829,57,100.00,KONEX,,,N,N,N,N, ,N,1278,-2,5,-0.16,14068,11,50.00,1279,1279,1278,1472,1088,1280,1278.91,0.00,0,0,1343,1311,1256,1224,1169,1284,1197,80,192,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230712,150823,57,100.00,KONEX,,,N,N,N,N, ,N,1278,-2,5,-0.16,14068,11,50.00,1279,1279,1278,1472,1088,1280,1278.91,0.00,0,0,1343,1311,1256,1224,1169,1284,1197,80,192,500,790,1,1,16007732,205,16.60,-42.60,12,0.00,77.00,-30.00,1785,20230417,-28.40,900,20220929,42.00,1785,-28.40,20230417,940,35.96,20230112,1785,-28.40,20230417,900,42.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230712,140821,57,100.00,KONEX,,,N,N,N,N, ,N,1279,-1,5,-0.08,12790,10,45.45,1279,1279,1279,1472,1088,1280,1279.00,0.00,0,0,1343,1311,1256,1224,1169,1284,1197,80,192,500,790,1,1,16007732,205,16.61,-42.63,12,0.00,77.00,-30.00,1785,20230417,-28.35,900,20220929,42.11,1785,-28.35,20230417,940,36.06,20230112,1785,-28.35,20230417,900,42.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230712,130824,57,100.00,KONEX,,,N,N,N,N, ,N,1279,-1,5,-0.08,12790,10,45.45,1279,1279,1279,1472,1088,1280,1279.00,0.00,0,0,1343,1311,1256,1224,1169,1284,1197,80,192,500,790,1,1,16007732,205,16.61,-42.63,12,0.00,77.00,-30.00,1785,20230417,-28.35,900,20220929,42.11,1785,-28.35,20230417,940,36.06,20230112,1785,-28.35,20230417,900,42.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230712,120827,57,100.00,KONEX,,,N,N,N,N, ,N,1279,-1,5,-0.08,12790,10,45.45,1279,1279,1279,1472,1088,1280,1279.00,0.00,0,0,1343,1311,1256,1224,1169,1284,1197,80,192,500,790,1,1,16007732,205,16.61,-42.63,12,0.00,77.00,-30.00,1785,20230417,-28.35,900,20220929,42.11,1785,-28.35,20230417,940,36.06,20230112,1785,-28.35,20230417,900,42.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230712,110826,57,100.00,KONEX,,,N,N,N,N, ,N,1279,-1,5,-0.08,12790,10,45.45,1279,1279,1279,1472,1088,1280,1279.00,0.00,0,0,1343,1311,1256,1224,1169,1284,1197,80,192,500,790,1,1,16007732,205,16.61,-42.63,12,0.00,77.00,-30.00,1785,20230417,-28.35,900,20220929,42.11,1785,-28.35,20230417,940,36.06,20230112,1785,-28.35,20230417,900,42.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230712,100826,57,100.00,KONEX,,,N,N,N,N, ,N,1279,-1,5,-0.08,12790,10,45.45,1279,1279,1279,1472,1088,1280,1279.00,0.00,0,0,1343,1311,1256,1224,1169,1284,1197,80,192,500,790,1,1,16007732,205,16.61,-42.63,12,0.00,77.00,-30.00,1785,20230417,-28.35,900,20220929,42.11,1785,-28.35,20230417,940,36.06,20230112,1785,-28.35,20230417,900,42.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230712,090827,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1343,1311,1256,1224,1169,1284,1197,80,192,500,790,1,1,16007732,205,16.62,-42.67,12,0.00,77.00,-30.00,1785,20230417,-28.29,900,20220929,42.22,1785,-28.29,20230417,940,36.17,20230112,1785,-28.29,20230417,900,42.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230711,160815,57,100.00,KONEX,,,N,N,N,N, ,N,1280,-9,5,-0.70,28082,22,733.33,1288,1288,1201,1482,1096,1289,1276.45,0.00,0,0,1289,1289,1289,1289,1289,1289,1289,80,193,500,790,1,1,16007732,205,16.62,-42.67,12,0.00,77.00,-30.00,1785,20230417,-28.29,900,20220929,42.22,1785,-28.29,20230417,940,36.17,20230112,1785,-28.29,20230417,900,42.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230711,150813,57,100.00,KONEX,,,N,N,N,N, ,N,1280,-9,5,-0.70,28082,22,733.33,1288,1288,1201,1482,1096,1289,1276.45,0.00,0,0,1289,1289,1289,1289,1289,1289,1289,80,193,500,790,1,1,16007732,205,16.62,-42.67,12,0.00,77.00,-30.00,1785,20230417,-28.29,900,20220929,42.22,1785,-28.29,20230417,940,36.17,20230112,1785,-28.29,20230417,900,42.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230711,140808,57,100.00,KONEX,,,N,N,N,N, ,N,1280,-9,5,-0.70,28082,22,733.33,1288,1288,1201,1482,1096,1289,1276.45,0.00,0,0,1289,1289,1289,1289,1289,1289,1289,80,193,500,790,1,1,16007732,205,16.62,-42.67,12,0.00,77.00,-30.00,1785,20230417,-28.29,900,20220929,42.22,1785,-28.29,20230417,940,36.17,20230112,1785,-28.29,20230417,900,42.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230711,130759,57,100.00,KONEX,,,N,N,N,N, ,N,1201,-88,5,-6.83,15282,12,400.00,1288,1288,1201,1482,1096,1289,1273.50,0.00,0,0,1289,1289,1289,1289,1289,1289,1289,80,193,500,790,1,1,16007732,192,15.60,-40.03,12,0.00,77.00,-30.00,1785,20230417,-32.72,900,20220929,33.44,1785,-32.72,20230417,940,27.77,20230112,1785,-32.72,20230417,900,33.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230711,120818,57,100.00,KONEX,,,N,N,N,N, ,N,1288,-1,5,-0.08,12880,10,333.33,1288,1288,1288,1482,1096,1289,1288.00,0.00,0,0,1289,1289,1289,1289,1289,1289,1289,80,193,500,790,1,1,16007732,206,16.73,-42.93,12,0.00,77.00,-30.00,1785,20230417,-27.84,900,20220929,43.11,1785,-27.84,20230417,940,37.02,20230112,1785,-27.84,20230417,900,43.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230711,110823,57,100.00,KONEX,,,N,N,N,N, ,N,1288,-1,5,-0.08,12880,10,333.33,1288,1288,1288,1482,1096,1289,1288.00,0.00,0,0,1289,1289,1289,1289,1289,1289,1289,80,193,500,790,1,1,16007732,206,16.73,-42.93,12,0.00,77.00,-30.00,1785,20230417,-27.84,900,20220929,43.11,1785,-27.84,20230417,940,37.02,20230112,1785,-27.84,20230417,900,43.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230711,100819,57,100.00,KONEX,,,N,N,N,N, ,N,1289,0,3,0.00,0,0,0.00,0,0,0,1482,1096,1289,0.00,0.00,0,0,1289,1289,1289,1289,1289,1289,1289,80,193,500,790,1,1,16007732,206,16.74,-42.97,12,0.00,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230711,090818,57,100.00,KONEX,,,N,N,N,N, ,N,1289,0,3,0.00,0,0,0.00,0,0,0,1482,1096,1289,0.00,0.00,0,0,1289,1289,1289,1289,1289,1289,1289,80,193,500,790,1,1,16007732,206,16.74,-42.97,12,0.00,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230710,160810,57,100.00,KONEX,,,N,N,N,N, ,N,1289,0,3,0.00,3867,3,0.04,1289,1289,1289,1482,1096,1289,1289.00,0.00,0,0,1363,1325,1262,1224,1161,1294,1193,80,193,500,790,1,1,16007732,206,16.74,-42.97,12,0.00,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230710,150812,57,100.00,KONEX,,,N,N,N,N, ,N,1289,0,3,0.00,3867,3,0.04,1289,1289,1289,1482,1096,1289,1289.00,0.00,0,0,1363,1325,1262,1224,1161,1294,1193,80,193,500,790,1,1,16007732,206,16.74,-42.97,12,0.00,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230710,140805,57,100.00,KONEX,,,N,N,N,N, ,N,1289,0,3,0.00,3867,3,0.04,1289,1289,1289,1482,1096,1289,1289.00,0.00,0,0,1363,1325,1262,1224,1161,1294,1193,80,193,500,790,1,1,16007732,206,16.74,-42.97,12,0.00,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230710,130754,57,100.00,KONEX,,,N,N,N,N, ,N,1289,0,3,0.00,3867,3,0.04,1289,1289,1289,1482,1096,1289,1289.00,0.00,0,0,1363,1325,1262,1224,1161,1294,1193,80,193,500,790,1,1,16007732,206,16.74,-42.97,12,0.00,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230710,120816,57,100.00,KONEX,,,N,N,N,N, ,N,1289,0,3,0.00,3867,3,0.04,1289,1289,1289,1482,1096,1289,1289.00,0.00,0,0,1363,1325,1262,1224,1161,1294,1193,80,193,500,790,1,1,16007732,206,16.74,-42.97,12,0.00,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230710,110813,57,100.00,KONEX,,,N,N,N,N, ,N,1289,0,3,0.00,3867,3,0.04,1289,1289,1289,1482,1096,1289,1289.00,0.00,0,0,1363,1325,1262,1224,1161,1294,1193,80,193,500,790,1,1,16007732,206,16.74,-42.97,12,0.00,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230710,100815,57,100.00,KONEX,,,N,N,N,N, ,N,1289,0,3,0.00,0,0,0.00,0,0,0,1482,1096,1289,0.00,0.00,0,0,1363,1325,1262,1224,1161,1294,1193,80,193,500,790,1,1,16007732,206,16.74,-42.97,12,0.00,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230710,090806,57,100.00,KONEX,,,N,N,N,N, ,N,1289,0,3,0.00,0,0,0.00,0,0,0,1482,1096,1289,0.00,0.00,0,0,1363,1325,1262,1224,1161,1294,1193,80,193,500,790,1,1,16007732,206,16.74,-42.97,12,0.00,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230707,160804,00,50.00,KONEX,,,N,N,N,N,50,N,1289,-5,5,-0.39,8699529,7253,1112.42,1299,1300,1199,1488,1100,1294,1199.44,0.00,0,0,1362,1328,1264,1230,1166,1296,1198,80,194,500,800,1,1,16007732,206,16.74,-42.97,12,0.05,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230707,150804,00,50.00,KONEX,,,N,N,N,N,50,N,1289,-5,5,-0.39,8699529,7253,1112.42,1299,1300,1199,1488,1100,1294,1199.44,0.00,0,0,1362,1328,1264,1230,1166,1296,1198,80,194,500,800,1,1,16007732,206,16.74,-42.97,12,0.05,77.00,-30.00,1785,20230417,-27.79,900,20220929,43.22,1785,-27.79,20230417,940,37.13,20230112,1785,-27.79,20230417,900,43.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230707,140818,00,50.00,KONEX,,,N,N,N,N,50,N,1250,-44,5,-3.40,7485040,6241,957.21,1299,1300,1199,1488,1100,1294,1199.33,0.00,0,0,1362,1328,1264,1230,1166,1296,1198,80,194,500,800,1,1,16007732,200,16.23,-41.67,12,0.04,77.00,-30.00,1785,20230417,-29.97,900,20220929,38.89,1785,-29.97,20230417,940,32.98,20230112,1785,-29.97,20230417,900,38.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230707,130808,00,50.00,KONEX,,,N,N,N,N,50,N,1199,-95,5,-7.34,7483790,6240,957.06,1299,1300,1199,1488,1100,1294,1199.33,0.00,0,0,1362,1328,1264,1230,1166,1296,1198,80,194,500,800,1,1,16007732,192,15.57,-39.97,12,0.04,77.00,-30.00,1785,20230417,-32.83,900,20220929,33.22,1785,-32.83,20230417,940,27.55,20230112,1785,-32.83,20230417,900,33.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230707,120813,00,50.00,KONEX,,,N,N,N,N,50,N,1199,-95,5,-7.34,7483790,6240,957.06,1299,1300,1199,1488,1100,1294,1199.33,0.00,0,0,1362,1328,1264,1230,1166,1296,1198,80,194,500,800,1,1,16007732,192,15.57,-39.97,12,0.04,77.00,-30.00,1785,20230417,-32.83,900,20220929,33.22,1785,-32.83,20230417,940,27.55,20230112,1785,-32.83,20230417,900,33.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230707,110814,00,50.00,KONEX,,,N,N,N,N,50,N,1199,-95,5,-7.34,7483790,6240,957.06,1299,1300,1199,1488,1100,1294,1199.33,0.00,0,0,1362,1328,1264,1230,1166,1296,1198,80,194,500,800,1,1,16007732,192,15.57,-39.97,12,0.04,77.00,-30.00,1785,20230417,-32.83,900,20220929,33.22,1785,-32.83,20230417,940,27.55,20230112,1785,-32.83,20230417,900,33.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230707,100804,00,50.00,KONEX,,,N,N,N,N,50,N,1199,-95,5,-7.34,1248990,1040,159.51,1299,1300,1199,1488,1100,1294,1200.95,0.00,0,0,1362,1328,1264,1230,1166,1296,1198,80,194,500,800,1,1,16007732,192,15.57,-39.97,12,0.01,77.00,-30.00,1785,20230417,-32.83,900,20220929,33.22,1785,-32.83,20230417,940,27.55,20230112,1785,-32.83,20230417,900,33.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230707,090806,00,50.00,KONEX,,,N,N,N,N,50,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1362,1328,1264,1230,1166,1296,1198,80,194,500,800,1,1,16007732,207,16.81,-43.13,12,0.00,77.00,-30.00,1785,20230417,-27.51,900,20220929,43.78,1785,-27.51,20230417,940,37.66,20230112,1785,-27.51,20230417,900,43.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230706,160805,00,50.00,KONEX,,,N,N,N,N,50,N,1294,95,2,7.92,841302,652,13.64,1298,1298,1200,1378,1020,1199,1290.34,0.00,0,0,1286,1242,1176,1132,1066,1209,1099,80,179,500,740,1,1,16007732,207,16.81,-43.13,12,0.00,77.00,-30.00,1785,20230417,-27.51,900,20220929,43.78,1785,-27.51,20230417,940,37.66,20230112,1785,-27.51,20230417,900,43.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230706,150805,00,50.00,KONEX,,,N,N,N,N,50,N,1200,1,2,0.08,840008,651,13.62,1298,1298,1200,1378,1020,1199,1290.33,0.00,0,0,1286,1242,1176,1132,1066,1209,1099,80,179,500,740,1,1,16007732,192,15.58,-40.00,12,0.00,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230706,140806,00,50.00,KONEX,,,N,N,N,N,50,N,1200,1,2,0.08,840008,651,13.62,1298,1298,1200,1378,1020,1199,1290.33,0.00,0,0,1286,1242,1176,1132,1066,1209,1099,80,179,500,740,1,1,16007732,192,15.58,-40.00,12,0.00,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230706,130806,00,50.00,KONEX,,,N,N,N,N,50,N,1200,1,2,0.08,840008,651,13.62,1298,1298,1200,1378,1020,1199,1290.33,0.00,0,0,1286,1242,1176,1132,1066,1209,1099,80,179,500,740,1,1,16007732,192,15.58,-40.00,12,0.00,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230706,120756,00,50.00,KONEX,,,N,N,N,N,50,N,1200,1,2,0.08,840008,651,13.62,1298,1298,1200,1378,1020,1199,1290.33,0.00,0,0,1286,1242,1176,1132,1066,1209,1099,80,179,500,740,1,1,16007732,192,15.58,-40.00,12,0.00,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230706,110810,00,50.00,KONEX,,,N,N,N,N,50,N,1200,1,2,0.08,840008,651,13.62,1298,1298,1200,1378,1020,1199,1290.33,0.00,0,0,1286,1242,1176,1132,1066,1209,1099,80,179,500,740,1,1,16007732,192,15.58,-40.00,12,0.00,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230706,100805,00,50.00,KONEX,,,N,N,N,N,50,N,1200,1,2,0.08,840008,651,13.62,1298,1298,1200,1378,1020,1199,1290.33,0.00,0,0,1286,1242,1176,1132,1066,1209,1099,80,179,500,740,1,1,16007732,192,15.58,-40.00,12,0.00,77.00,-30.00,1785,20230417,-32.77,900,20220929,33.33,1785,-32.77,20230417,940,27.66,20230112,1785,-32.77,20230417,900,33.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230706,090804,00,50.00,KONEX,,,N,N,N,N,50,N,1199,0,3,0.00,0,0,0.00,0,0,0,1378,1020,1199,0.00,0.00,0,0,1286,1242,1176,1132,1066,1209,1099,80,179,500,740,1,1,16007732,192,15.57,-39.97,12,0.00,77.00,-30.00,1785,20230417,-32.83,900,20220929,33.22,1785,-32.83,20230417,940,27.55,20230112,1785,-32.83,20230417,900,33.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230705,160801,00,50.00,KONEX,,,N,N,N,N,50,N,1199,-51,5,-4.08,5393499,4781,363.02,1200,1220,1110,1437,1063,1250,1128.11,0.00,0,0,1282,1265,1233,1216,1184,1274,1225,80,187,500,770,1,1,16007732,192,15.57,-39.97,12,0.03,77.00,-30.00,1785,20230417,-32.83,900,20220929,33.22,1785,-32.83,20230417,940,27.55,20230112,1785,-32.83,20230417,900,33.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230705,150757,00,50.00,KONEX,,,N,N,N,N,50,N,1220,-30,5,-2.40,5392300,4780,362.95,1200,1220,1110,1437,1063,1250,1128.10,0.00,0,0,1282,1265,1233,1216,1184,1274,1225,80,187,500,770,1,1,16007732,195,15.84,-40.67,12,0.03,77.00,-30.00,1785,20230417,-31.65,900,20220929,35.56,1785,-31.65,20230417,940,29.79,20230112,1785,-31.65,20230417,900,35.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230705,140749,00,50.00,KONEX,,,N,N,N,N,50,N,1220,-30,5,-2.40,5392300,4780,362.95,1200,1220,1110,1437,1063,1250,1128.10,0.00,0,0,1282,1265,1233,1216,1184,1274,1225,80,187,500,770,1,1,16007732,195,15.84,-40.67,12,0.03,77.00,-30.00,1785,20230417,-31.65,900,20220929,35.56,1785,-31.65,20230417,940,29.79,20230112,1785,-31.65,20230417,900,35.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230705,130752,00,50.00,KONEX,,,N,N,N,N,50,N,1220,-30,5,-2.40,5392300,4780,362.95,1200,1220,1110,1437,1063,1250,1128.10,0.00,0,0,1282,1265,1233,1216,1184,1274,1225,80,187,500,770,1,1,16007732,195,15.84,-40.67,12,0.03,77.00,-30.00,1785,20230417,-31.65,900,20220929,35.56,1785,-31.65,20230417,940,29.79,20230112,1785,-31.65,20230417,900,35.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230705,120751,00,50.00,KONEX,,,N,N,N,N,50,N,1220,-30,5,-2.40,5392300,4780,362.95,1200,1220,1110,1437,1063,1250,1128.10,0.00,0,0,1282,1265,1233,1216,1184,1274,1225,80,187,500,770,1,1,16007732,195,15.84,-40.67,12,0.03,77.00,-30.00,1785,20230417,-31.65,900,20220929,35.56,1785,-31.65,20230417,940,29.79,20230112,1785,-31.65,20230417,900,35.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230705,110759,00,50.00,KONEX,,,N,N,N,N,50,N,1220,-30,5,-2.40,5392300,4780,362.95,1200,1220,1110,1437,1063,1250,1128.10,0.00,0,0,1282,1265,1233,1216,1184,1274,1225,80,187,500,770,1,1,16007732,195,15.84,-40.67,12,0.03,77.00,-30.00,1785,20230417,-31.65,900,20220929,35.56,1785,-31.65,20230417,940,29.79,20230112,1785,-31.65,20230417,900,35.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230705,100753,00,50.00,KONEX,,,N,N,N,N,50,N,1250,0,3,0.00,0,0,0.00,0,0,0,1437,1063,1250,0.00,0.00,0,0,1282,1265,1233,1216,1184,1274,1225,80,187,500,770,1,1,16007732,200,16.23,-41.67,12,0.00,77.00,-30.00,1785,20230417,-29.97,900,20220929,38.89,1785,-29.97,20230417,940,32.98,20230112,1785,-29.97,20230417,900,38.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230705,090751,00,50.00,KONEX,,,N,N,N,N,50,N,1250,0,3,0.00,0,0,0.00,0,0,0,1437,1063,1250,0.00,0.00,0,0,1282,1265,1233,1216,1184,1274,1225,80,187,500,770,1,1,16007732,200,16.23,-41.67,12,0.00,77.00,-30.00,1785,20230417,-29.97,900,20220929,38.89,1785,-29.97,20230417,940,32.98,20230112,1785,-29.97,20230417,900,38.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230704,160749,00,50.00,KONEX,,,N,N,N,N,50,N,1250,1,2,0.08,1586166,1317,40.91,1205,1250,1201,1436,1062,1249,1204.38,0.00,0,0,1437,1343,1296,1202,1155,1319,1178,80,187,500,770,1,1,16007732,200,16.23,-41.67,12,0.01,77.00,-30.00,1785,20230417,-29.97,900,20220929,38.89,1785,-29.97,20230417,940,32.98,20230112,1785,-29.97,20230417,900,38.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230704,150740,00,50.00,KONEX,,,N,N,N,N,50,N,1201,-48,5,-3.84,1584916,1316,40.88,1205,1205,1201,1436,1062,1249,1204.34,0.00,0,0,1437,1343,1296,1202,1155,1319,1178,80,187,500,770,1,1,16007732,192,15.60,-40.03,12,0.01,77.00,-30.00,1785,20230417,-32.72,900,20220929,33.44,1785,-32.72,20230417,940,27.77,20230112,1785,-32.72,20230417,900,33.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230704,140745,00,50.00,KONEX,,,N,N,N,N,50,N,1249,0,3,0.00,0,0,0.00,0,0,0,1436,1062,1249,0.00,0.00,0,0,1437,1343,1296,1202,1155,1319,1178,80,187,500,770,1,1,16007732,200,16.22,-41.63,12,0.00,77.00,-30.00,1785,20230417,-30.03,900,20220929,38.78,1785,-30.03,20230417,940,32.87,20230112,1785,-30.03,20230417,900,38.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230704,130734,00,50.00,KONEX,,,N,N,N,N,50,N,1249,0,3,0.00,0,0,0.00,0,0,0,1436,1062,1249,0.00,0.00,0,0,1437,1343,1296,1202,1155,1319,1178,80,187,500,770,1,1,16007732,200,16.22,-41.63,12,0.00,77.00,-30.00,1785,20230417,-30.03,900,20220929,38.78,1785,-30.03,20230417,940,32.87,20230112,1785,-30.03,20230417,900,38.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230704,120743,00,50.00,KONEX,,,N,N,N,N,50,N,1249,0,3,0.00,0,0,0.00,0,0,0,1436,1062,1249,0.00,0.00,0,0,1437,1343,1296,1202,1155,1319,1178,80,187,500,770,1,1,16007732,200,16.22,-41.63,12,0.00,77.00,-30.00,1785,20230417,-30.03,900,20220929,38.78,1785,-30.03,20230417,940,32.87,20230112,1785,-30.03,20230417,900,38.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230704,110737,00,50.00,KONEX,,,N,N,N,N,50,N,1249,0,3,0.00,0,0,0.00,0,0,0,1436,1062,1249,0.00,0.00,0,0,1437,1343,1296,1202,1155,1319,1178,80,187,500,770,1,1,16007732,200,16.22,-41.63,12,0.00,77.00,-30.00,1785,20230417,-30.03,900,20220929,38.78,1785,-30.03,20230417,940,32.87,20230112,1785,-30.03,20230417,900,38.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230704,100735,00,50.00,KONEX,,,N,N,N,N,50,N,1249,0,3,0.00,0,0,0.00,0,0,0,1436,1062,1249,0.00,0.00,0,0,1437,1343,1296,1202,1155,1319,1178,80,187,500,770,1,1,16007732,200,16.22,-41.63,12,0.00,77.00,-30.00,1785,20230417,-30.03,900,20220929,38.78,1785,-30.03,20230417,940,32.87,20230112,1785,-30.03,20230417,900,38.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230704,090733,00,50.00,KONEX,,,N,N,N,N,50,N,1249,0,3,0.00,0,0,0.00,0,0,0,1436,1062,1249,0.00,0.00,0,0,1437,1343,1296,1202,1155,1319,1178,80,187,500,770,1,1,16007732,200,16.22,-41.63,12,0.00,77.00,-30.00,1785,20230417,-30.03,900,20220929,38.78,1785,-30.03,20230417,940,32.87,20230112,1785,-30.03,20230417,900,38.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230703,160726,00,50.00,KONEX,,,N,N,N,N,50,N,1249,-46,5,-3.55,4100731,3219,999.69,1390,1390,1249,1489,1101,1295,1273.91,0.00,0,0,1435,1365,1330,1260,1225,1347,1242,80,194,500,800,1,1,16007732,200,16.22,-41.63,12,0.02,77.00,-30.00,1785,20230417,-30.03,900,20220929,38.78,1785,-30.03,20230417,940,32.87,20230112,1785,-30.03,20230417,900,38.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230703,150734,00,50.00,KONEX,,,N,N,N,N,50,N,1249,-46,5,-3.55,4100731,3219,999.69,1390,1390,1249,1489,1101,1295,1273.91,0.00,0,0,1435,1365,1330,1260,1225,1347,1242,80,194,500,800,1,1,16007732,200,16.22,-41.63,12,0.02,77.00,-30.00,1785,20230417,-30.03,900,20220929,38.78,1785,-30.03,20230417,940,32.87,20230112,1785,-30.03,20230417,900,38.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230703,140733,00,50.00,KONEX,,,N,N,N,N,50,N,1249,-46,5,-3.55,4100731,3219,999.69,1390,1390,1249,1489,1101,1295,1273.91,0.00,0,0,1435,1365,1330,1260,1225,1347,1242,80,194,500,800,1,1,16007732,200,16.22,-41.63,12,0.02,77.00,-30.00,1785,20230417,-30.03,900,20220929,38.78,1785,-30.03,20230417,940,32.87,20230112,1785,-30.03,20230417,900,38.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230703,130727,00,50.00,KONEX,,,N,N,N,N,50,N,1250,-45,5,-3.47,4077000,3200,993.79,1390,1390,1250,1489,1101,1295,1274.06,0.00,0,0,1435,1365,1330,1260,1225,1347,1242,80,194,500,800,1,1,16007732,200,16.23,-41.67,12,0.02,77.00,-30.00,1785,20230417,-29.97,900,20220929,38.89,1785,-29.97,20230417,940,32.98,20230112,1785,-29.97,20230417,900,38.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230703,120736,00,50.00,KONEX,,,N,N,N,N,50,N,1250,-45,5,-3.47,4077000,3200,993.79,1390,1390,1250,1489,1101,1295,1274.06,0.00,0,0,1435,1365,1330,1260,1225,1347,1242,80,194,500,800,1,1,16007732,200,16.23,-41.67,12,0.02,77.00,-30.00,1785,20230417,-29.97,900,20220929,38.89,1785,-29.97,20230417,940,32.98,20230112,1785,-29.97,20230417,900,38.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230703,110730,00,50.00,KONEX,,,N,N,N,N,50,N,1300,5,2,0.39,1577000,1200,372.67,1390,1390,1300,1489,1101,1295,1314.17,0.00,0,0,1435,1365,1330,1260,1225,1347,1242,80,194,500,800,1,1,16007732,208,16.88,-43.33,12,0.01,77.00,-30.00,1785,20230417,-27.17,900,20220929,44.44,1785,-27.17,20230417,940,38.30,20230112,1785,-27.17,20230417,900,44.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230703,100719,00,50.00,KONEX,,,N,N,N,N,50,N,1300,5,2,0.39,1577000,1200,372.67,1390,1390,1300,1489,1101,1295,1314.17,0.00,0,0,1435,1365,1330,1260,1225,1347,1242,80,194,500,800,1,1,16007732,208,16.88,-43.33,12,0.01,77.00,-30.00,1785,20230417,-27.17,900,20220929,44.44,1785,-27.17,20230417,940,38.30,20230112,1785,-27.17,20230417,900,44.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230703,090726,00,50.00,KONEX,,,N,N,N,N,50,N,1295,0,3,0.00,0,0,0.00,0,0,0,1489,1101,1295,0.00,0.00,0,0,1435,1365,1330,1260,1225,1347,1242,80,194,500,800,1,1,16007732,207,16.82,-43.17,12,0.00,77.00,-30.00,1785,20230417,-27.45,900,20220929,43.89,1785,-27.45,20230417,940,37.77,20230112,1785,-27.45,20230417,900,43.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N