KissMeData/199290/price/prices-20230801.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
20230831,160932,57,100.00,KONEX,,,N,N,N,N, ,N,1450,60,2,4.32,56085,38,1.11,1490,1490,1450,1598,1182,1390,1475.92,0.00,0,0,1544,1467,1423,1346,1302,1505,1384,80,208,500,860,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230831,151159,57,100.00,KONEX,,,N,N,N,N, ,N,1450,60,2,4.32,56085,38,1.11,1490,1490,1450,1598,1182,1390,1475.92,0.00,0,0,1544,1467,1423,1346,1302,1505,1384,80,208,500,860,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230831,141307,57,100.00,KONEX,,,N,N,N,N, ,N,1450,60,2,4.32,56085,38,1.11,1490,1490,1450,1598,1182,1390,1475.92,0.00,0,0,1544,1467,1423,1346,1302,1505,1384,80,208,500,860,1,1,16007732,232,18.83,-48.33,12,0.00,77.00,-30.00,1785,20230417,-18.77,900,20220929,61.11,1785,-18.77,20230417,940,54.26,20230112,1785,-18.77,20230417,900,61.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230831,131233,57,100.00,KONEX,,,N,N,N,N, ,N,1477,87,2,6.26,53185,36,1.06,1490,1490,1477,1598,1182,1390,1477.36,0.00,0,0,1544,1467,1423,1346,1302,1505,1384,80,208,500,860,1,1,16007732,236,19.18,-49.23,12,0.00,77.00,-30.00,1785,20230417,-17.25,900,20220929,64.11,1785,-17.25,20230417,940,57.13,20230112,1785,-17.25,20230417,900,64.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230831,121313,57,100.00,KONEX,,,N,N,N,N, ,N,1477,87,2,6.26,53185,36,1.06,1490,1490,1477,1598,1182,1390,1477.36,0.00,0,0,1544,1467,1423,1346,1302,1505,1384,80,208,500,860,1,1,16007732,236,19.18,-49.23,12,0.00,77.00,-30.00,1785,20230417,-17.25,900,20220929,64.11,1785,-17.25,20230417,940,57.13,20230112,1785,-17.25,20230417,900,64.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230831,111745,57,100.00,KONEX,,,N,N,N,N, ,N,1477,87,2,6.26,53185,36,1.06,1490,1490,1477,1598,1182,1390,1477.36,0.00,0,0,1544,1467,1423,1346,1302,1505,1384,80,208,500,860,1,1,16007732,236,19.18,-49.23,12,0.00,77.00,-30.00,1785,20230417,-17.25,900,20220929,64.11,1785,-17.25,20230417,940,57.13,20230112,1785,-17.25,20230417,900,64.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230831,101401,57,100.00,KONEX,,,N,N,N,N, ,N,1490,100,2,7.19,1490,1,0.03,1490,1490,1490,1598,1182,1390,1490.00,0.00,0,0,1544,1467,1423,1346,1302,1505,1384,80,208,500,860,1,1,16007732,239,19.35,-49.67,12,0.00,77.00,-30.00,1785,20230417,-16.53,900,20220929,65.56,1785,-16.53,20230417,940,58.51,20230112,1785,-16.53,20230417,900,65.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230831,091231,57,100.00,KONEX,,,N,N,N,N, ,N,1390,0,3,0.00,0,0,0.00,0,0,0,1598,1182,1390,0.00,0.00,0,0,1544,1467,1423,1346,1302,1505,1384,80,208,500,860,1,1,16007732,223,18.05,-46.33,12,0.00,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230830,160936,57,100.00,KONEX,,,N,N,N,N, ,N,1390,35,2,2.58,4742639,3411,73.20,1379,1500,1379,1558,1152,1355,1390.40,0.00,0,0,1423,1388,1320,1285,1217,1406,1303,80,203,500,840,1,1,16007732,223,18.05,-46.33,12,0.02,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230830,151136,57,100.00,KONEX,,,N,N,N,N, ,N,1390,35,2,2.58,4742639,3411,73.20,1379,1500,1379,1558,1152,1355,1390.40,0.00,0,0,1423,1388,1320,1285,1217,1406,1303,80,203,500,840,1,1,16007732,223,18.05,-46.33,12,0.02,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230830,141225,57,100.00,KONEX,,,N,N,N,N, ,N,1390,35,2,2.58,4742639,3411,73.20,1379,1500,1379,1558,1152,1355,1390.40,0.00,0,0,1423,1388,1320,1285,1217,1406,1303,80,203,500,840,1,1,16007732,223,18.05,-46.33,12,0.02,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230830,131217,57,100.00,KONEX,,,N,N,N,N, ,N,1390,35,2,2.58,4742639,3411,73.20,1379,1500,1379,1558,1152,1355,1390.40,0.00,0,0,1423,1388,1320,1285,1217,1406,1303,80,203,500,840,1,1,16007732,223,18.05,-46.33,12,0.02,77.00,-30.00,1785,20230417,-22.13,900,20220929,54.44,1785,-22.13,20230417,940,47.87,20230112,1785,-22.13,20230417,900,54.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230830,121229,57,100.00,KONEX,,,N,N,N,N, ,N,1498,143,2,10.55,4741249,3410,73.18,1379,1500,1379,1558,1152,1355,1390.40,0.00,0,0,1423,1388,1320,1285,1217,1406,1303,80,203,500,840,1,1,16007732,240,19.45,-49.93,12,0.02,77.00,-30.00,1785,20230417,-16.08,900,20220929,66.44,1785,-16.08,20230417,940,59.36,20230112,1785,-16.08,20230417,900,66.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230830,111730,57,100.00,KONEX,,,N,N,N,N, ,N,1498,143,2,10.55,4741249,3410,73.18,1379,1500,1379,1558,1152,1355,1390.40,0.00,0,0,1423,1388,1320,1285,1217,1406,1303,80,203,500,840,1,1,16007732,240,19.45,-49.93,12,0.02,77.00,-30.00,1785,20230417,-16.08,900,20220929,66.44,1785,-16.08,20230417,940,59.36,20230112,1785,-16.08,20230417,900,66.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230830,101307,57,100.00,KONEX,,,N,N,N,N, ,N,1498,143,2,10.55,4741249,3410,73.18,1379,1500,1379,1558,1152,1355,1390.40,0.00,0,0,1423,1388,1320,1285,1217,1406,1303,80,203,500,840,1,1,16007732,240,19.45,-49.93,12,0.02,77.00,-30.00,1785,20230417,-16.08,900,20220929,66.44,1785,-16.08,20230417,940,59.36,20230112,1785,-16.08,20230417,900,66.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230830,091203,57,100.00,KONEX,,,N,N,N,N, ,N,1355,0,3,0.00,0,0,0.00,0,0,0,1558,1152,1355,0.00,0.00,0,0,1423,1388,1320,1285,1217,1406,1303,80,203,500,840,1,1,16007732,217,17.60,-45.17,12,0.00,77.00,-30.00,1785,20230417,-24.09,900,20220929,50.56,1785,-24.09,20230417,940,44.15,20230112,1785,-24.09,20230417,900,50.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230829,160930,57,100.00,KONEX,,,N,N,N,N, ,N,1355,5,2,0.37,6292402,4660,221.80,1350,1355,1252,1552,1148,1350,1350.30,0.00,0,0,1350,1349,1349,1348,1348,1350,1349,80,202,500,830,1,1,16007732,217,17.60,-45.17,12,0.03,77.00,-30.00,1785,20230417,-24.09,900,20220929,50.56,1785,-24.09,20230417,940,44.15,20230112,1785,-24.09,20230417,900,50.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230829,151146,57,100.00,KONEX,,,N,N,N,N, ,N,1355,5,2,0.37,6292402,4660,221.80,1350,1355,1252,1552,1148,1350,1350.30,0.00,0,0,1350,1349,1349,1348,1348,1350,1349,80,202,500,830,1,1,16007732,217,17.60,-45.17,12,0.03,77.00,-30.00,1785,20230417,-24.09,900,20220929,50.56,1785,-24.09,20230417,940,44.15,20230112,1785,-24.09,20230417,900,50.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230829,141308,57,100.00,KONEX,,,N,N,N,N, ,N,1252,-98,5,-7.26,5885902,4360,207.52,1350,1350,1252,1552,1148,1350,1349.98,0.00,0,0,1350,1349,1349,1348,1348,1350,1349,80,202,500,830,1,1,16007732,200,16.26,-41.73,12,0.03,77.00,-30.00,1785,20230417,-29.86,900,20220929,39.11,1785,-29.86,20230417,940,33.19,20230112,1785,-29.86,20230417,900,39.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230829,131213,57,100.00,KONEX,,,N,N,N,N, ,N,1252,-98,5,-7.26,5885902,4360,207.52,1350,1350,1252,1552,1148,1350,1349.98,0.00,0,0,1350,1349,1349,1348,1348,1350,1349,80,202,500,830,1,1,16007732,200,16.26,-41.73,12,0.03,77.00,-30.00,1785,20230417,-29.86,900,20220929,39.11,1785,-29.86,20230417,940,33.19,20230112,1785,-29.86,20230417,900,39.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230829,121259,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1350,1349,1349,1348,1348,1350,1349,80,202,500,830,1,1,16007732,216,17.53,-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
20230829,111938,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1350,1349,1349,1348,1348,1350,1349,80,202,500,830,1,1,16007732,216,17.53,-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
20230829,101358,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1350,1349,1349,1348,1348,1350,1349,80,202,500,830,1,1,16007732,216,17.53,-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
20230829,090915,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1350,1349,1349,1348,1348,1350,1349,80,202,500,830,1,1,16007732,216,17.53,-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
20230828,160903,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,2836349,2101,0.00,1350,1350,1349,1552,1148,1350,1350.00,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.01,77.00,-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
20230828,150913,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,2836349,2101,0.00,1350,1350,1349,1552,1148,1350,1350.00,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.01,77.00,-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
20230828,140914,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,1891349,1401,0.00,1350,1350,1349,1552,1148,1350,1350.00,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-45.00,12,0.01,77.00,-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
20230828,130922,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,650699,482,0.00,1350,1350,1349,1552,1148,1350,1350.00,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-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
20230828,120914,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,650699,482,0.00,1350,1350,1349,1552,1148,1350,1350.00,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-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
20230828,110910,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,648000,480,0.00,1350,1350,1350,1552,1148,1350,1350.00,0.00,0,0,1350,1350,1350,1350,1350,1350,1350,80,202,500,830,1,1,16007732,216,17.53,-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
20230828,100901,57,100.00,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
20230828,090913,57,100.00,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
20230825,160908,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1416,1382,1366,1332,1316,1375,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230825,150913,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1416,1382,1366,1332,1316,1375,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230825,140911,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1416,1382,1366,1332,1316,1375,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230825,130906,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1416,1382,1366,1332,1316,1375,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230825,120907,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1416,1382,1366,1332,1316,1375,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230825,110908,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1416,1382,1366,1332,1316,1375,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230825,100912,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1416,1382,1366,1332,1316,1375,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230825,090906,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1416,1382,1366,1332,1316,1375,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230824,160901,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,318743,236,11800.00,1350,1400,1350,1552,1148,1350,1350.61,0.00,0,0,1449,1399,1300,1250,1151,1424,1275,80,202,500,830,1,1,16007732,216,17.53,-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
20230824,150900,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,318743,236,11800.00,1350,1400,1350,1552,1148,1350,1350.61,0.00,0,0,1449,1399,1300,1250,1151,1424,1275,80,202,500,830,1,1,16007732,216,17.53,-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
20230824,140900,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,294443,218,10900.00,1350,1400,1350,1552,1148,1350,1350.66,0.00,0,0,1449,1399,1300,1250,1151,1424,1275,80,202,500,830,1,1,16007732,216,17.53,-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
20230824,130904,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,294443,218,10900.00,1350,1400,1350,1552,1148,1350,1350.66,0.00,0,0,1449,1399,1300,1250,1151,1424,1275,80,202,500,830,1,1,16007732,216,17.53,-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
20230824,120907,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,294443,218,10900.00,1350,1400,1350,1552,1148,1350,1350.66,0.00,0,0,1449,1399,1300,1250,1151,1424,1275,80,202,500,830,1,1,16007732,216,17.53,-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
20230824,110903,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,294443,218,10900.00,1350,1400,1350,1552,1148,1350,1350.66,0.00,0,0,1449,1399,1300,1250,1151,1424,1275,80,202,500,830,1,1,16007732,216,17.53,-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
20230824,100858,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1449,1399,1300,1250,1151,1424,1275,80,202,500,830,1,1,16007732,216,17.53,-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
20230824,090902,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1449,1399,1300,1250,1151,1424,1275,80,202,500,830,1,1,16007732,216,17.53,-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
20230823,160859,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,2551,2,0.71,1201,1350,1201,1552,1148,1350,1275.50,0.00,0,0,1360,1354,1348,1342,1336,1358,1346,80,202,500,830,1,1,16007732,216,17.53,-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
20230823,150856,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,2551,2,0.71,1201,1350,1201,1552,1148,1350,1275.50,0.00,0,0,1360,1354,1348,1342,1336,1358,1346,80,202,500,830,1,1,16007732,216,17.53,-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
20230823,140905,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,2551,2,0.71,1201,1350,1201,1552,1148,1350,1275.50,0.00,0,0,1360,1354,1348,1342,1336,1358,1346,80,202,500,830,1,1,16007732,216,17.53,-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
20230823,130856,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,2551,2,0.71,1201,1350,1201,1552,1148,1350,1275.50,0.00,0,0,1360,1354,1348,1342,1336,1358,1346,80,202,500,830,1,1,16007732,216,17.53,-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
20230823,120903,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,2551,2,0.71,1201,1350,1201,1552,1148,1350,1275.50,0.00,0,0,1360,1354,1348,1342,1336,1358,1346,80,202,500,830,1,1,16007732,216,17.53,-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
20230823,110857,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,2551,2,0.71,1201,1350,1201,1552,1148,1350,1275.50,0.00,0,0,1360,1354,1348,1342,1336,1358,1346,80,202,500,830,1,1,16007732,216,17.53,-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
20230823,100858,57,100.00,KONEX,,,N,N,N,N, ,N,1201,-149,5,-11.04,1201,1,0.35,1201,1201,1201,1552,1148,1350,1201.00,0.00,0,0,1360,1354,1348,1342,1336,1358,1346,80,202,500,830,1,1,16007732,192,15.60,-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
20230823,090905,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1360,1354,1348,1342,1336,1358,1346,80,202,500,830,1,1,16007732,216,17.53,-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
20230822,160852,57,100.00,KONEX,,,N,N,N,N, ,N,1350,8,2,0.60,378494,282,45.85,1342,1354,1342,1543,1141,1342,1342.18,0.00,0,0,1445,1393,1297,1245,1149,1419,1271,80,201,500,830,1,1,16007732,216,17.53,-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
20230822,150854,57,100.00,KONEX,,,N,N,N,N, ,N,1350,8,2,0.60,378494,282,45.85,1342,1354,1342,1543,1141,1342,1342.18,0.00,0,0,1445,1393,1297,1245,1149,1419,1271,80,201,500,830,1,1,16007732,216,17.53,-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
20230822,140855,57,100.00,KONEX,,,N,N,N,N, ,N,1350,8,2,0.60,378494,282,45.85,1342,1354,1342,1543,1141,1342,1342.18,0.00,0,0,1445,1393,1297,1245,1149,1419,1271,80,201,500,830,1,1,16007732,216,17.53,-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
20230822,130852,57,100.00,KONEX,,,N,N,N,N, ,N,1350,8,2,0.60,378494,282,45.85,1342,1354,1342,1543,1141,1342,1342.18,0.00,0,0,1445,1393,1297,1245,1149,1419,1271,80,201,500,830,1,1,16007732,216,17.53,-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
20230822,120840,57,100.00,KONEX,,,N,N,N,N, ,N,1354,12,2,0.89,377144,281,45.69,1342,1354,1342,1543,1141,1342,1342.15,0.00,0,0,1445,1393,1297,1245,1149,1419,1271,80,201,500,830,1,1,16007732,217,17.58,-45.13,12,0.00,77.00,-30.00,1785,20230417,-24.15,900,20220929,50.44,1785,-24.15,20230417,940,44.04,20230112,1785,-24.15,20230417,900,50.44,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230822,110852,57,100.00,KONEX,,,N,N,N,N, ,N,1342,0,3,0.00,0,0,0.00,0,0,0,1543,1141,1342,0.00,0.00,0,0,1445,1393,1297,1245,1149,1419,1271,80,201,500,830,1,1,16007732,215,17.43,-44.73,12,0.00,77.00,-30.00,1785,20230417,-24.82,900,20220929,49.11,1785,-24.82,20230417,940,42.77,20230112,1785,-24.82,20230417,900,49.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230822,100849,57,100.00,KONEX,,,N,N,N,N, ,N,1342,0,3,0.00,0,0,0.00,0,0,0,1543,1141,1342,0.00,0.00,0,0,1445,1393,1297,1245,1149,1419,1271,80,201,500,830,1,1,16007732,215,17.43,-44.73,12,0.00,77.00,-30.00,1785,20230417,-24.82,900,20220929,49.11,1785,-24.82,20230417,940,42.77,20230112,1785,-24.82,20230417,900,49.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230822,090850,57,100.00,KONEX,,,N,N,N,N, ,N,1342,0,3,0.00,0,0,0.00,0,0,0,1543,1141,1342,0.00,0.00,0,0,1445,1393,1297,1245,1149,1419,1271,80,201,500,830,1,1,16007732,215,17.43,-44.73,12,0.00,77.00,-30.00,1785,20230417,-24.82,900,20220929,49.11,1785,-24.82,20230417,940,42.77,20230112,1785,-24.82,20230417,900,49.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230821,160847,57,100.00,KONEX,,,N,N,N,N, ,N,1342,1,2,0.07,824298,615,3843.75,1201,1349,1201,1542,1140,1341,1340.32,0.00,0,0,1433,1386,1303,1256,1173,1345,1215,80,201,500,830,1,1,16007732,215,17.43,-44.73,12,0.00,77.00,-30.00,1785,20230417,-24.82,900,20220929,49.11,1785,-24.82,20230417,940,42.77,20230112,1785,-24.82,20230417,900,49.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230821,150854,57,100.00,KONEX,,,N,N,N,N, ,N,1342,1,2,0.07,824298,615,3843.75,1201,1349,1201,1542,1140,1341,1340.32,0.00,0,0,1433,1386,1303,1256,1173,1345,1215,80,201,500,830,1,1,16007732,215,17.43,-44.73,12,0.00,77.00,-30.00,1785,20230417,-24.82,900,20220929,49.11,1785,-24.82,20230417,940,42.77,20230112,1785,-24.82,20230417,900,49.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230821,140850,57,100.00,KONEX,,,N,N,N,N, ,N,1342,1,2,0.07,15073,12,75.00,1201,1349,1201,1542,1140,1341,1256.08,0.00,0,0,1433,1386,1303,1256,1173,1345,1215,80,201,500,830,1,1,16007732,215,17.43,-44.73,12,0.00,77.00,-30.00,1785,20230417,-24.82,900,20220929,49.11,1785,-24.82,20230417,940,42.77,20230112,1785,-24.82,20230417,900,49.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230821,130900,57,100.00,KONEX,,,N,N,N,N, ,N,1342,1,2,0.07,15073,12,75.00,1201,1349,1201,1542,1140,1341,1256.08,0.00,0,0,1433,1386,1303,1256,1173,1345,1215,80,201,500,830,1,1,16007732,215,17.43,-44.73,12,0.00,77.00,-30.00,1785,20230417,-24.82,900,20220929,49.11,1785,-24.82,20230417,940,42.77,20230112,1785,-24.82,20230417,900,49.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230821,120856,57,100.00,KONEX,,,N,N,N,N, ,N,1342,1,2,0.07,15073,12,75.00,1201,1349,1201,1542,1140,1341,1256.08,0.00,0,0,1433,1386,1303,1256,1173,1345,1215,80,201,500,830,1,1,16007732,215,17.43,-44.73,12,0.00,77.00,-30.00,1785,20230417,-24.82,900,20220929,49.11,1785,-24.82,20230417,940,42.77,20230112,1785,-24.82,20230417,900,49.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230821,110849,57,100.00,KONEX,,,N,N,N,N, ,N,1342,1,2,0.07,15073,12,75.00,1201,1349,1201,1542,1140,1341,1256.08,0.00,0,0,1433,1386,1303,1256,1173,1345,1215,80,201,500,830,1,1,16007732,215,17.43,-44.73,12,0.00,77.00,-30.00,1785,20230417,-24.82,900,20220929,49.11,1785,-24.82,20230417,940,42.77,20230112,1785,-24.82,20230417,900,49.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230821,100848,57,100.00,KONEX,,,N,N,N,N, ,N,1349,8,2,0.60,3891,3,18.75,1201,1349,1201,1542,1140,1341,1297.00,0.00,0,0,1433,1386,1303,1256,1173,1345,1215,80,201,500,830,1,1,16007732,216,17.52,-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
20230821,090855,57,100.00,KONEX,,,N,N,N,N, ,N,1341,0,3,0.00,0,0,0.00,0,0,0,1542,1140,1341,0.00,0.00,0,0,1433,1386,1303,1256,1173,1345,1215,80,201,500,830,1,1,16007732,215,17.42,-44.70,12,0.00,77.00,-30.00,1785,20230417,-24.87,900,20220929,49.00,1785,-24.87,20230417,940,42.66,20230112,1785,-24.87,20230417,900,49.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230818,160849,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-9,5,-0.67,20938,16,0.22,1349,1350,1220,1552,1148,1350,1308.62,0.00,0,0,1450,1400,1350,1300,1250,1425,1325,80,202,500,830,1,1,16007732,215,17.42,-44.70,12,0.00,77.00,-30.00,1785,20230417,-24.87,900,20220929,49.00,1785,-24.87,20230417,940,42.66,20230112,1785,-24.87,20230417,900,49.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230818,150841,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-9,5,-0.67,20938,16,0.22,1349,1350,1220,1552,1148,1350,1308.62,0.00,0,0,1450,1400,1350,1300,1250,1425,1325,80,202,500,830,1,1,16007732,215,17.42,-44.70,12,0.00,77.00,-30.00,1785,20230417,-24.87,900,20220929,49.00,1785,-24.87,20230417,940,42.66,20230112,1785,-24.87,20230417,900,49.00,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230818,140847,57,100.00,KONEX,,,N,N,N,N, ,N,1340,-10,5,-0.74,17149,13,0.18,1349,1350,1220,1552,1148,1350,1319.15,0.00,0,0,1450,1400,1350,1300,1250,1425,1325,80,202,500,830,1,1,16007732,215,17.40,-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
20230818,130840,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,12149,9,0.13,1349,1350,1349,1552,1148,1350,1349.89,0.00,0,0,1450,1400,1350,1300,1250,1425,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230818,120853,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,12149,9,0.13,1349,1350,1349,1552,1148,1350,1349.89,0.00,0,0,1450,1400,1350,1300,1250,1425,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230818,110844,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,12149,9,0.13,1349,1350,1349,1552,1148,1350,1349.89,0.00,0,0,1450,1400,1350,1300,1250,1425,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230818,100848,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1450,1400,1350,1300,1250,1425,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230818,090852,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1450,1400,1350,1300,1250,1425,1325,80,202,500,830,1,1,16007732,216,17.53,-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
20230817,160848,57,100.00,KONEX,,,N,N,N,N, ,N,1350,101,2,8.09,9245750,7112,2362.79,1300,1400,1300,1436,1062,1249,1300.02,0.00,0,0,1249,1248,1248,1247,1247,1249,1248,80,187,500,770,1,1,16007732,216,17.53,-45.00,12,0.04,77.00,-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
20230817,150854,57,100.00,KONEX,,,N,N,N,N, ,N,1350,101,2,8.09,9245750,7112,2362.79,1300,1400,1300,1436,1062,1249,1300.02,0.00,0,0,1249,1248,1248,1247,1247,1249,1248,80,187,500,770,1,1,16007732,216,17.53,-45.00,12,0.04,77.00,-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
20230817,140846,57,100.00,KONEX,,,N,N,N,N, ,N,1350,101,2,8.09,9245750,7112,2362.79,1300,1400,1300,1436,1062,1249,1300.02,0.00,0,0,1249,1248,1248,1247,1247,1249,1248,80,187,500,770,1,1,16007732,216,17.53,-45.00,12,0.04,77.00,-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
20230817,130843,57,100.00,KONEX,,,N,N,N,N, ,N,1400,151,2,12.09,9244400,7111,2362.46,1300,1400,1300,1436,1062,1249,1300.01,0.00,0,0,1249,1248,1248,1247,1247,1249,1248,80,187,500,770,1,1,16007732,224,18.18,-46.67,12,0.04,77.00,-30.00,1785,20230417,-21.57,900,20220929,55.56,1785,-21.57,20230417,940,48.94,20230112,1785,-21.57,20230417,900,55.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230817,120847,57,100.00,KONEX,,,N,N,N,N, ,N,1300,51,2,4.08,3251300,2501,830.90,1300,1300,1300,1436,1062,1249,1300.00,0.00,0,0,1249,1248,1248,1247,1247,1249,1248,80,187,500,770,1,1,16007732,208,16.88,-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
20230817,110846,57,100.00,KONEX,,,N,N,N,N, ,N,1300,51,2,4.08,3251300,2501,830.90,1300,1300,1300,1436,1062,1249,1300.00,0.00,0,0,1249,1248,1248,1247,1247,1249,1248,80,187,500,770,1,1,16007732,208,16.88,-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
20230817,100842,57,100.00,KONEX,,,N,N,N,N, ,N,1300,51,2,4.08,1300,1,0.33,1300,1300,1300,1436,1062,1249,1300.00,0.00,0,0,1249,1248,1248,1247,1247,1249,1248,80,187,500,770,1,1,16007732,208,16.88,-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
20230817,090841,57,100.00,KONEX,,,N,N,N,N, ,N,1249,0,3,0.00,0,0,0.00,0,0,0,1436,1062,1249,0.00,0.00,0,0,1249,1248,1248,1247,1247,1249,1248,80,187,500,770,1,1,16007732,200,16.22,-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
20230816,160847,57,100.00,KONEX,,,N,N,N,N, ,N,1249,-31,5,-2.42,375840,301,4.63,1249,1249,1248,1472,1088,1280,1248.64,0.00,0,0,1306,1292,1286,1272,1266,1290,1270,80,192,500,790,1,1,16007732,200,16.22,-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
20230816,150848,57,100.00,KONEX,,,N,N,N,N, ,N,1249,-31,5,-2.42,375840,301,4.63,1249,1249,1248,1472,1088,1280,1248.64,0.00,0,0,1306,1292,1286,1272,1266,1290,1270,80,192,500,790,1,1,16007732,200,16.22,-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
20230816,140846,57,100.00,KONEX,,,N,N,N,N, ,N,1249,-31,5,-2.42,1249,1,0.02,1249,1249,1249,1472,1088,1280,1249.00,0.00,0,0,1306,1292,1286,1272,1266,1290,1270,80,192,500,790,1,1,16007732,200,16.22,-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
20230816,130844,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1306,1292,1286,1272,1266,1290,1270,80,192,500,790,1,1,16007732,205,16.62,-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
20230816,120855,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1306,1292,1286,1272,1266,1290,1270,80,192,500,790,1,1,16007732,205,16.62,-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
20230816,110852,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1306,1292,1286,1272,1266,1290,1270,80,192,500,790,1,1,16007732,205,16.62,-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
20230816,100848,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1306,1292,1286,1272,1266,1290,1270,80,192,500,790,1,1,16007732,205,16.62,-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
20230816,090844,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1306,1292,1286,1272,1266,1290,1270,80,192,500,790,1,1,16007732,205,16.62,-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
20230814,160836,57,100.00,KONEX,,,N,N,N,N, ,N,1280,27,2,2.15,8453760,6508,92971.43,1300,1300,1280,1440,1066,1253,1298.98,0.00,0,0,1416,1334,1217,1135,1018,1276,1077,80,187,500,770,1,1,16007732,205,16.62,-42.67,12,0.04,77.00,-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
20230814,150834,57,100.00,KONEX,,,N,N,N,N, ,N,1280,27,2,2.15,8453760,6508,92971.43,1300,1300,1280,1440,1066,1253,1298.98,0.00,0,0,1416,1334,1217,1135,1018,1276,1077,80,187,500,770,1,1,16007732,205,16.62,-42.67,12,0.04,77.00,-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
20230814,140835,57,100.00,KONEX,,,N,N,N,N, ,N,1280,27,2,2.15,8452480,6507,92957.14,1300,1300,1280,1440,1066,1253,1298.98,0.00,0,0,1416,1334,1217,1135,1018,1276,1077,80,187,500,770,1,1,16007732,205,16.62,-42.67,12,0.04,77.00,-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
20230814,130826,57,100.00,KONEX,,,N,N,N,N, ,N,1280,27,2,2.15,8452480,6507,92957.14,1300,1300,1280,1440,1066,1253,1298.98,0.00,0,0,1416,1334,1217,1135,1018,1276,1077,80,187,500,770,1,1,16007732,205,16.62,-42.67,12,0.04,77.00,-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
20230814,120833,57,100.00,KONEX,,,N,N,N,N, ,N,1280,27,2,2.15,8452480,6507,92957.14,1300,1300,1280,1440,1066,1253,1298.98,0.00,0,0,1416,1334,1217,1135,1018,1276,1077,80,187,500,770,1,1,16007732,205,16.62,-42.67,12,0.04,77.00,-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
20230814,110828,57,100.00,KONEX,,,N,N,N,N, ,N,1299,46,2,3.67,8444800,6501,92871.43,1300,1300,1299,1440,1066,1253,1299.00,0.00,0,0,1416,1334,1217,1135,1018,1276,1077,80,187,500,770,1,1,16007732,208,16.87,-43.30,12,0.04,77.00,-30.00,1785,20230417,-27.23,900,20220929,44.33,1785,-27.23,20230417,940,38.19,20230112,1785,-27.23,20230417,900,44.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230814,100829,57,100.00,KONEX,,,N,N,N,N, ,N,1299,46,2,3.67,8444800,6501,92871.43,1300,1300,1299,1440,1066,1253,1299.00,0.00,0,0,1416,1334,1217,1135,1018,1276,1077,80,187,500,770,1,1,16007732,208,16.87,-43.30,12,0.04,77.00,-30.00,1785,20230417,-27.23,900,20220929,44.33,1785,-27.23,20230417,940,38.19,20230112,1785,-27.23,20230417,900,44.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230814,090827,57,100.00,KONEX,,,N,N,N,N, ,N,1300,47,2,3.75,1300,1,14.29,1300,1300,1300,1440,1066,1253,1300.00,0.00,0,0,1416,1334,1217,1135,1018,1276,1077,80,187,500,770,1,1,16007732,208,16.88,-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
20230811,160828,57,100.00,KONEX,,,N,N,N,N, ,N,1253,1,2,0.08,8478,7,0.00,1298,1299,1100,1439,1065,1252,1211.14,0.00,0,0,1252,1252,1252,1252,1252,1252,1252,80,187,500,770,1,1,16007732,201,16.27,-41.77,12,0.00,77.00,-30.00,1785,20230417,-29.80,900,20220929,39.22,1785,-29.80,20230417,940,33.30,20230112,1785,-29.80,20230417,900,39.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230811,150824,57,100.00,KONEX,,,N,N,N,N, ,N,1253,1,2,0.08,8478,7,0.00,1298,1299,1100,1439,1065,1252,1211.14,0.00,0,0,1252,1252,1252,1252,1252,1252,1252,80,187,500,770,1,1,16007732,201,16.27,-41.77,12,0.00,77.00,-30.00,1785,20230417,-29.80,900,20220929,39.22,1785,-29.80,20230417,940,33.30,20230112,1785,-29.80,20230417,900,39.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230811,140822,57,100.00,KONEX,,,N,N,N,N, ,N,1298,46,2,3.67,6095,5,0.00,1298,1299,1100,1439,1065,1252,1219.00,0.00,0,0,1252,1252,1252,1252,1252,1252,1252,80,187,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230811,130821,57,100.00,KONEX,,,N,N,N,N, ,N,1298,46,2,3.67,6095,5,0.00,1298,1299,1100,1439,1065,1252,1219.00,0.00,0,0,1252,1252,1252,1252,1252,1252,1252,80,187,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230811,120813,57,100.00,KONEX,,,N,N,N,N, ,N,1298,46,2,3.67,6095,5,0.00,1298,1299,1100,1439,1065,1252,1219.00,0.00,0,0,1252,1252,1252,1252,1252,1252,1252,80,187,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230811,110814,57,100.00,KONEX,,,N,N,N,N, ,N,1298,46,2,3.67,6095,5,0.00,1298,1299,1100,1439,1065,1252,1219.00,0.00,0,0,1252,1252,1252,1252,1252,1252,1252,80,187,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230811,100811,57,100.00,KONEX,,,N,N,N,N, ,N,1298,46,2,3.67,6095,5,0.00,1298,1299,1100,1439,1065,1252,1219.00,0.00,0,0,1252,1252,1252,1252,1252,1252,1252,80,187,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230811,090822,57,100.00,KONEX,,,N,N,N,N, ,N,1298,46,2,3.67,1298,1,0.00,1298,1298,1298,1439,1065,1252,1298.00,0.00,0,0,1252,1252,1252,1252,1252,1252,1252,80,187,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230810,160812,57,100.00,KONEX,,,N,N,N,N, ,N,1252,-46,5,-3.54,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1424,1361,1236,1173,1048,1392,1204,80,194,500,800,1,1,16007732,200,16.26,-41.73,12,0.00,77.00,-30.00,1785,20230417,-29.86,900,20220929,39.11,1785,-29.86,20230417,940,33.19,20230112,1785,-29.86,20230417,900,39.11,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230810,150810,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1424,1361,1236,1173,1048,1392,1204,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230810,140810,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1424,1361,1236,1173,1048,1392,1204,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230810,130803,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1424,1361,1236,1173,1048,1392,1204,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230810,120817,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1424,1361,1236,1173,1048,1392,1204,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230810,110819,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1424,1361,1236,1173,1048,1392,1204,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230810,100813,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1424,1361,1236,1173,1048,1392,1204,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230810,090823,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1424,1361,1236,1173,1048,1392,1204,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230809,160811,57,100.00,KONEX,,,N,N,N,N, ,N,1298,44,2,3.51,8754,7,175.00,1298,1299,1111,1442,1066,1254,1250.57,0.00,0,0,1380,1316,1224,1160,1068,1271,1115,80,188,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230809,150801,57,100.00,KONEX,,,N,N,N,N, ,N,1298,44,2,3.51,8754,7,175.00,1298,1299,1111,1442,1066,1254,1250.57,0.00,0,0,1380,1316,1224,1160,1068,1271,1115,80,188,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230809,140800,57,100.00,KONEX,,,N,N,N,N, ,N,1298,44,2,3.51,8754,7,175.00,1298,1299,1111,1442,1066,1254,1250.57,0.00,0,0,1380,1316,1224,1160,1068,1271,1115,80,188,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230809,130819,57,100.00,KONEX,,,N,N,N,N, ,N,1298,44,2,3.51,8754,7,175.00,1298,1299,1111,1442,1066,1254,1250.57,0.00,0,0,1380,1316,1224,1160,1068,1271,1115,80,188,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230809,120815,57,100.00,KONEX,,,N,N,N,N, ,N,1298,44,2,3.51,8754,7,175.00,1298,1299,1111,1442,1066,1254,1250.57,0.00,0,0,1380,1316,1224,1160,1068,1271,1115,80,188,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230809,110811,57,100.00,KONEX,,,N,N,N,N, ,N,1151,-103,5,-8.21,7456,6,150.00,1298,1299,1111,1442,1066,1254,1242.67,0.00,0,0,1380,1316,1224,1160,1068,1271,1115,80,188,500,770,1,1,16007732,184,14.95,-38.37,12,0.00,77.00,-30.00,1785,20230417,-35.52,900,20220929,27.89,1785,-35.52,20230417,940,22.45,20230112,1785,-35.52,20230417,900,27.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230809,100759,57,100.00,KONEX,,,N,N,N,N, ,N,1299,45,2,3.59,3896,3,75.00,1298,1299,1298,1442,1066,1254,1298.67,0.00,0,0,1380,1316,1224,1160,1068,1271,1115,80,188,500,770,1,1,16007732,208,16.87,-43.30,12,0.00,77.00,-30.00,1785,20230417,-27.23,900,20220929,44.33,1785,-27.23,20230417,940,38.19,20230112,1785,-27.23,20230417,900,44.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230809,090803,57,100.00,KONEX,,,N,N,N,N, ,N,1298,44,2,3.51,1298,1,25.00,1298,1298,1298,1442,1066,1254,1298.00,0.00,0,0,1380,1316,1224,1160,1068,1271,1115,80,188,500,770,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230808,160819,57,100.00,KONEX,,,N,N,N,N, ,N,1254,-13,5,-1.03,4928,4,0.00,1288,1288,1132,1457,1077,1267,1232.00,0.00,0,0,1267,1267,1267,1267,1267,1267,1267,80,190,500,780,1,1,16007732,201,16.29,-41.80,12,0.00,77.00,-30.00,1785,20230417,-29.75,900,20220929,39.33,1785,-29.75,20230417,940,33.40,20230112,1785,-29.75,20230417,900,39.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230808,150809,57,100.00,KONEX,,,N,N,N,N, ,N,1254,-13,5,-1.03,4928,4,0.00,1288,1288,1132,1457,1077,1267,1232.00,0.00,0,0,1267,1267,1267,1267,1267,1267,1267,80,190,500,780,1,1,16007732,201,16.29,-41.80,12,0.00,77.00,-30.00,1785,20230417,-29.75,900,20220929,39.33,1785,-29.75,20230417,940,33.40,20230112,1785,-29.75,20230417,900,39.33,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230808,140806,57,100.00,KONEX,,,N,N,N,N, ,N,1288,21,2,1.66,1288,1,0.00,1288,1288,1288,1457,1077,1267,1288.00,0.00,0,0,1267,1267,1267,1267,1267,1267,1267,80,190,500,780,1,1,16007732,206,16.73,-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
20230808,130757,57,100.00,KONEX,,,N,N,N,N, ,N,1288,21,2,1.66,1288,1,0.00,1288,1288,1288,1457,1077,1267,1288.00,0.00,0,0,1267,1267,1267,1267,1267,1267,1267,80,190,500,780,1,1,16007732,206,16.73,-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
20230808,120804,57,100.00,KONEX,,,N,N,N,N, ,N,1288,21,2,1.66,1288,1,0.00,1288,1288,1288,1457,1077,1267,1288.00,0.00,0,0,1267,1267,1267,1267,1267,1267,1267,80,190,500,780,1,1,16007732,206,16.73,-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
20230808,110753,57,100.00,KONEX,,,N,N,N,N, ,N,1288,21,2,1.66,1288,1,0.00,1288,1288,1288,1457,1077,1267,1288.00,0.00,0,0,1267,1267,1267,1267,1267,1267,1267,80,190,500,780,1,1,16007732,206,16.73,-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
20230808,100806,57,100.00,KONEX,,,N,N,N,N, ,N,1288,21,2,1.66,1288,1,0.00,1288,1288,1288,1457,1077,1267,1288.00,0.00,0,0,1267,1267,1267,1267,1267,1267,1267,80,190,500,780,1,1,16007732,206,16.73,-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
20230808,090809,57,100.00,KONEX,,,N,N,N,N, ,N,1267,0,3,0.00,0,0,0.00,0,0,0,1457,1077,1267,0.00,0.00,0,0,1267,1267,1267,1267,1267,1267,1267,80,190,500,780,1,1,16007732,203,16.45,-42.23,12,0.00,77.00,-30.00,1785,20230417,-29.02,900,20220929,40.78,1785,-29.02,20230417,940,34.79,20230112,1785,-29.02,20230417,900,40.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230807,160801,57,100.00,KONEX,,,N,N,N,N, ,N,1267,-13,5,-1.02,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1378,1328,1239,1189,1100,1354,1215,80,192,500,790,1,1,16007732,203,16.45,-42.23,12,0.00,77.00,-30.00,1785,20230417,-29.02,900,20220929,40.78,1785,-29.02,20230417,940,34.79,20230112,1785,-29.02,20230417,900,40.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230807,150801,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1378,1328,1239,1189,1100,1354,1215,80,192,500,790,1,1,16007732,205,16.62,-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
20230807,140805,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1378,1328,1239,1189,1100,1354,1215,80,192,500,790,1,1,16007732,205,16.62,-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
20230807,130757,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1378,1328,1239,1189,1100,1354,1215,80,192,500,790,1,1,16007732,205,16.62,-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
20230807,120756,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1378,1328,1239,1189,1100,1354,1215,80,192,500,790,1,1,16007732,205,16.62,-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
20230807,110750,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1378,1328,1239,1189,1100,1354,1215,80,192,500,790,1,1,16007732,205,16.62,-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
20230807,100800,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1378,1328,1239,1189,1100,1354,1215,80,192,500,790,1,1,16007732,205,16.62,-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
20230807,090757,57,100.00,KONEX,,,N,N,N,N, ,N,1280,0,3,0.00,0,0,0.00,0,0,0,1472,1088,1280,0.00,0.00,0,0,1378,1328,1239,1189,1100,1354,1215,80,192,500,790,1,1,16007732,205,16.62,-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
20230804,160751,57,100.00,KONEX,,,N,N,N,N, ,N,1280,-18,5,-1.39,1068705,928,0.00,1200,1289,1150,1492,1104,1298,1151.62,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,205,16.62,-42.67,12,0.01,77.00,-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
20230804,150750,57,100.00,KONEX,,,N,N,N,N, ,N,1280,-18,5,-1.39,1068705,928,0.00,1200,1289,1150,1492,1104,1298,1151.62,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,205,16.62,-42.67,12,0.01,77.00,-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
20230804,140803,57,100.00,KONEX,,,N,N,N,N, ,N,1151,-147,5,-11.33,1067425,927,0.00,1200,1289,1150,1492,1104,1298,1151.48,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,184,14.95,-38.37,12,0.01,77.00,-30.00,1785,20230417,-35.52,900,20220929,27.89,1785,-35.52,20230417,940,22.45,20230112,1785,-35.52,20230417,900,27.89,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230804,130749,57,100.00,KONEX,,,N,N,N,N, ,N,1150,-148,5,-11.40,904450,786,0.00,1200,1200,1150,1492,1104,1298,1150.70,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,184,14.94,-38.33,12,0.00,77.00,-30.00,1785,20230417,-35.57,900,20220929,27.78,1785,-35.57,20230417,940,22.34,20230112,1785,-35.57,20230417,900,27.78,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230804,120746,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230804,110756,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230804,100743,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230804,090743,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230803,160744,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230803,150751,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230803,140743,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230803,130746,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230803,120749,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230803,110740,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230803,100739,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230803,090740,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,80,194,500,800,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230802,160745,57,100.00,KONEX,,,N,N,N,N, ,N,1298,-21,5,-1.59,0,0,0.00,0,0,0,1516,1122,1319,0.00,0.00,0,0,1319,1319,1319,1319,1319,1319,1319,80,197,500,810,1,1,16007732,208,16.86,-43.27,12,0.00,77.00,-30.00,1785,20230417,-27.28,900,20220929,44.22,1785,-27.28,20230417,940,38.09,20230112,1785,-27.28,20230417,900,44.22,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230802,150753,57,100.00,KONEX,,,N,N,N,N, ,N,1319,0,3,0.00,0,0,0.00,0,0,0,1516,1122,1319,0.00,0.00,0,0,1319,1319,1319,1319,1319,1319,1319,80,197,500,810,1,1,16007732,211,17.13,-43.97,12,0.00,77.00,-30.00,1785,20230417,-26.11,900,20220929,46.56,1785,-26.11,20230417,940,40.32,20230112,1785,-26.11,20230417,900,46.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230802,140746,57,100.00,KONEX,,,N,N,N,N, ,N,1319,0,3,0.00,0,0,0.00,0,0,0,1516,1122,1319,0.00,0.00,0,0,1319,1319,1319,1319,1319,1319,1319,80,197,500,810,1,1,16007732,211,17.13,-43.97,12,0.00,77.00,-30.00,1785,20230417,-26.11,900,20220929,46.56,1785,-26.11,20230417,940,40.32,20230112,1785,-26.11,20230417,900,46.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230802,130741,57,100.00,KONEX,,,N,N,N,N, ,N,1319,0,3,0.00,0,0,0.00,0,0,0,1516,1122,1319,0.00,0.00,0,0,1319,1319,1319,1319,1319,1319,1319,80,197,500,810,1,1,16007732,211,17.13,-43.97,12,0.00,77.00,-30.00,1785,20230417,-26.11,900,20220929,46.56,1785,-26.11,20230417,940,40.32,20230112,1785,-26.11,20230417,900,46.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230802,120735,57,100.00,KONEX,,,N,N,N,N, ,N,1319,0,3,0.00,0,0,0.00,0,0,0,1516,1122,1319,0.00,0.00,0,0,1319,1319,1319,1319,1319,1319,1319,80,197,500,810,1,1,16007732,211,17.13,-43.97,12,0.00,77.00,-30.00,1785,20230417,-26.11,900,20220929,46.56,1785,-26.11,20230417,940,40.32,20230112,1785,-26.11,20230417,900,46.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230802,110736,57,100.00,KONEX,,,N,N,N,N, ,N,1319,0,3,0.00,0,0,0.00,0,0,0,1516,1122,1319,0.00,0.00,0,0,1319,1319,1319,1319,1319,1319,1319,80,197,500,810,1,1,16007732,211,17.13,-43.97,12,0.00,77.00,-30.00,1785,20230417,-26.11,900,20220929,46.56,1785,-26.11,20230417,940,40.32,20230112,1785,-26.11,20230417,900,46.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230802,100739,57,100.00,KONEX,,,N,N,N,N, ,N,1319,0,3,0.00,0,0,0.00,0,0,0,1516,1122,1319,0.00,0.00,0,0,1319,1319,1319,1319,1319,1319,1319,80,197,500,810,1,1,16007732,211,17.13,-43.97,12,0.00,77.00,-30.00,1785,20230417,-26.11,900,20220929,46.56,1785,-26.11,20230417,940,40.32,20230112,1785,-26.11,20230417,900,46.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230802,090738,57,100.00,KONEX,,,N,N,N,N, ,N,1319,0,3,0.00,0,0,0.00,0,0,0,1516,1122,1319,0.00,0.00,0,0,1319,1319,1319,1319,1319,1319,1319,80,197,500,810,1,1,16007732,211,17.13,-43.97,12,0.00,77.00,-30.00,1785,20230417,-26.11,900,20220929,46.56,1785,-26.11,20230417,940,40.32,20230112,1785,-26.11,20230417,900,46.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230801,160738,57,100.00,KONEX,,,N,N,N,N, ,N,1319,-30,5,-2.22,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1495,1422,1276,1203,1057,1458,1239,80,202,500,830,1,1,16007732,211,17.13,-43.97,12,0.00,77.00,-30.00,1785,20230417,-26.11,900,20220929,46.56,1785,-26.11,20230417,940,40.32,20230112,1785,-26.11,20230417,900,46.56,20220929,0.00,N,199290,500,80 억,,0,N,N,0,N,00,N
20230801,150734,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1495,1422,1276,1203,1057,1458,1239,80,202,500,830,1,1,16007732,216,17.52,-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
20230801,140749,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1495,1422,1276,1203,1057,1458,1239,80,202,500,830,1,1,16007732,216,17.52,-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
20230801,130732,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1495,1422,1276,1203,1057,1458,1239,80,202,500,830,1,1,16007732,216,17.52,-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
20230801,120732,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1495,1422,1276,1203,1057,1458,1239,80,202,500,830,1,1,16007732,216,17.52,-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
20230801,110729,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1495,1422,1276,1203,1057,1458,1239,80,202,500,830,1,1,16007732,216,17.52,-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
20230801,100733,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1495,1422,1276,1203,1057,1458,1239,80,202,500,830,1,1,16007732,216,17.52,-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
20230801,090727,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1495,1422,1276,1203,1057,1458,1239,80,202,500,830,1,1,16007732,216,17.52,-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