KissMeData/446440/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
20230831,161306,57,100.00,KONEX,,,N,N,N,N, ,N,13990,10,2,0.07,27980,2,200.00,13990,13990,13990,16070,11890,13980,13990.00,0.00,0,0,13980,13980,13980,13980,13980,13980,13980,11,2090,500,8380,10,1,2297504,321,-8.11,6.69,12,0.00,-1725.00,2092.00,30000,20230731,-53.37,11300,20230823,23.81,30000,-53.37,20230731,11300,23.81,20230823,30000,-53.37,20230731,11300,23.81,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230831,151631,57,100.00,KONEX,,,N,N,N,N, ,N,13990,10,2,0.07,27980,2,200.00,13990,13990,13990,16070,11890,13980,13990.00,0.00,0,0,13980,13980,13980,13980,13980,13980,13980,11,2090,500,8380,10,1,2297504,321,-8.11,6.69,12,0.00,-1725.00,2092.00,30000,20230731,-53.37,11300,20230823,23.81,30000,-53.37,20230731,11300,23.81,20230823,30000,-53.37,20230731,11300,23.81,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230831,141800,57,100.00,KONEX,,,N,N,N,N, ,N,13990,10,2,0.07,27980,2,200.00,13990,13990,13990,16070,11890,13980,13990.00,0.00,0,0,13980,13980,13980,13980,13980,13980,13980,11,2090,500,8380,10,1,2297504,321,-8.11,6.69,12,0.00,-1725.00,2092.00,30000,20230731,-53.37,11300,20230823,23.81,30000,-53.37,20230731,11300,23.81,20230823,30000,-53.37,20230731,11300,23.81,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230831,131722,57,100.00,KONEX,,,N,N,N,N, ,N,13990,10,2,0.07,27980,2,200.00,13990,13990,13990,16070,11890,13980,13990.00,0.00,0,0,13980,13980,13980,13980,13980,13980,13980,11,2090,500,8380,10,1,2297504,321,-8.11,6.69,12,0.00,-1725.00,2092.00,30000,20230731,-53.37,11300,20230823,23.81,30000,-53.37,20230731,11300,23.81,20230823,30000,-53.37,20230731,11300,23.81,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230831,121822,57,100.00,KONEX,,,N,N,N,N, ,N,13990,10,2,0.07,27980,2,200.00,13990,13990,13990,16070,11890,13980,13990.00,0.00,0,0,13980,13980,13980,13980,13980,13980,13980,11,2090,500,8380,10,1,2297504,321,-8.11,6.69,12,0.00,-1725.00,2092.00,30000,20230731,-53.37,11300,20230823,23.81,30000,-53.37,20230731,11300,23.81,20230823,30000,-53.37,20230731,11300,23.81,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230831,112303,57,100.00,KONEX,,,N,N,N,N, ,N,13990,10,2,0.07,27980,2,200.00,13990,13990,13990,16070,11890,13980,13990.00,0.00,0,0,13980,13980,13980,13980,13980,13980,13980,11,2090,500,8380,10,1,2297504,321,-8.11,6.69,12,0.00,-1725.00,2092.00,30000,20230731,-53.37,11300,20230823,23.81,30000,-53.37,20230731,11300,23.81,20230823,30000,-53.37,20230731,11300,23.81,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230831,101909,57,100.00,KONEX,,,N,N,N,N, ,N,13990,10,2,0.07,13990,1,100.00,13990,13990,13990,16070,11890,13980,13990.00,0.00,0,0,13980,13980,13980,13980,13980,13980,13980,11,2090,500,8380,10,1,2297504,321,-8.11,6.69,12,0.00,-1725.00,2092.00,30000,20230731,-53.37,11300,20230823,23.81,30000,-53.37,20230731,11300,23.81,20230823,30000,-53.37,20230731,11300,23.81,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230831,091748,57,100.00,KONEX,,,N,N,N,N, ,N,13990,10,2,0.07,13990,1,100.00,13990,13990,13990,16070,11890,13980,13990.00,0.00,0,0,13980,13980,13980,13980,13980,13980,13980,11,2090,500,8380,10,1,2297504,321,-8.11,6.69,12,0.00,-1725.00,2092.00,30000,20230731,-53.37,11300,20230823,23.81,30000,-53.37,20230731,11300,23.81,20230823,30000,-53.37,20230731,11300,23.81,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230830,161311,57,100.00,KONEX,,,N,N,N,N, ,N,13980,480,2,3.56,13980,1,2.63,13980,13980,13980,15520,11480,13500,13980.00,0.00,0,0,13506,13502,13496,13492,13486,13505,13495,11,2020,500,8100,10,1,2297504,321,-8.10,6.68,12,0.00,-1725.00,2092.00,30000,20230731,-53.40,11300,20230823,23.72,30000,-53.40,20230731,11300,23.72,20230823,30000,-53.40,20230731,11300,23.72,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230830,151601,57,100.00,KONEX,,,N,N,N,N, ,N,13980,480,2,3.56,13980,1,2.63,13980,13980,13980,15520,11480,13500,13980.00,0.00,0,0,13506,13502,13496,13492,13486,13505,13495,11,2020,500,8100,10,1,2297504,321,-8.10,6.68,12,0.00,-1725.00,2092.00,30000,20230731,-53.40,11300,20230823,23.72,30000,-53.40,20230731,11300,23.72,20230823,30000,-53.40,20230731,11300,23.72,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230830,141702,57,100.00,KONEX,,,N,N,N,N, ,N,13980,480,2,3.56,13980,1,2.63,13980,13980,13980,15520,11480,13500,13980.00,0.00,0,0,13506,13502,13496,13492,13486,13505,13495,11,2020,500,8100,10,1,2297504,321,-8.10,6.68,12,0.00,-1725.00,2092.00,30000,20230731,-53.40,11300,20230823,23.72,30000,-53.40,20230731,11300,23.72,20230823,30000,-53.40,20230731,11300,23.72,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230830,131702,57,100.00,KONEX,,,N,N,N,N, ,N,13980,480,2,3.56,13980,1,2.63,13980,13980,13980,15520,11480,13500,13980.00,0.00,0,0,13506,13502,13496,13492,13486,13505,13495,11,2020,500,8100,10,1,2297504,321,-8.10,6.68,12,0.00,-1725.00,2092.00,30000,20230731,-53.40,11300,20230823,23.72,30000,-53.40,20230731,11300,23.72,20230823,30000,-53.40,20230731,11300,23.72,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230830,121715,57,100.00,KONEX,,,N,N,N,N, ,N,13980,480,2,3.56,13980,1,2.63,13980,13980,13980,15520,11480,13500,13980.00,0.00,0,0,13506,13502,13496,13492,13486,13505,13495,11,2020,500,8100,10,1,2297504,321,-8.10,6.68,12,0.00,-1725.00,2092.00,30000,20230731,-53.40,11300,20230823,23.72,30000,-53.40,20230731,11300,23.72,20230823,30000,-53.40,20230731,11300,23.72,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230830,112248,57,100.00,KONEX,,,N,N,N,N, ,N,13980,480,2,3.56,13980,1,2.63,13980,13980,13980,15520,11480,13500,13980.00,0.00,0,0,13506,13502,13496,13492,13486,13505,13495,11,2020,500,8100,10,1,2297504,321,-8.10,6.68,12,0.00,-1725.00,2092.00,30000,20230731,-53.40,11300,20230823,23.72,30000,-53.40,20230731,11300,23.72,20230823,30000,-53.40,20230731,11300,23.72,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230830,101806,57,100.00,KONEX,,,N,N,N,N, ,N,13980,480,2,3.56,13980,1,2.63,13980,13980,13980,15520,11480,13500,13980.00,0.00,0,0,13506,13502,13496,13492,13486,13505,13495,11,2020,500,8100,10,1,2297504,321,-8.10,6.68,12,0.00,-1725.00,2092.00,30000,20230731,-53.40,11300,20230823,23.72,30000,-53.40,20230731,11300,23.72,20230823,30000,-53.40,20230731,11300,23.72,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230830,091708,57,100.00,KONEX,,,N,N,N,N, ,N,13980,480,2,3.56,13980,1,2.63,13980,13980,13980,15520,11480,13500,13980.00,0.00,0,0,13506,13502,13496,13492,13486,13505,13495,11,2020,500,8100,10,1,2297504,321,-8.10,6.68,12,0.00,-1725.00,2092.00,30000,20230731,-53.40,11300,20230823,23.72,30000,-53.40,20230731,11300,23.72,20230823,30000,-53.40,20230731,11300,23.72,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230829,161305,57,100.00,KONEX,,,N,N,N,N, ,N,13500,10,2,0.07,512630,38,24.68,13490,13500,13490,15510,11470,13490,13490.26,0.00,0,0,15950,14720,13360,12130,10770,14040,11450,11,2020,500,8090,10,1,2297504,310,-7.83,6.45,12,0.00,-1725.00,2092.00,30000,20230731,-55.00,11300,20230823,19.47,30000,-55.00,20230731,11300,19.47,20230823,30000,-55.00,20230731,11300,19.47,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230829,151615,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,499130,37,24.03,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,15950,14720,13360,12130,10770,14040,11450,11,2020,500,8090,10,1,2297504,310,-7.82,6.45,12,0.00,-1725.00,2092.00,30000,20230731,-55.03,11300,20230823,19.38,30000,-55.03,20230731,11300,19.38,20230823,30000,-55.03,20230731,11300,19.38,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230829,141806,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,499130,37,24.03,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,15950,14720,13360,12130,10770,14040,11450,11,2020,500,8090,10,1,2297504,310,-7.82,6.45,12,0.00,-1725.00,2092.00,30000,20230731,-55.03,11300,20230823,19.38,30000,-55.03,20230731,11300,19.38,20230823,30000,-55.03,20230731,11300,19.38,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230829,131652,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,499130,37,24.03,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,15950,14720,13360,12130,10770,14040,11450,11,2020,500,8090,10,1,2297504,310,-7.82,6.45,12,0.00,-1725.00,2092.00,30000,20230731,-55.03,11300,20230823,19.38,30000,-55.03,20230731,11300,19.38,20230823,30000,-55.03,20230731,11300,19.38,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230829,121811,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,499130,37,24.03,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,15950,14720,13360,12130,10770,14040,11450,11,2020,500,8090,10,1,2297504,310,-7.82,6.45,12,0.00,-1725.00,2092.00,30000,20230731,-55.03,11300,20230823,19.38,30000,-55.03,20230731,11300,19.38,20230823,30000,-55.03,20230731,11300,19.38,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230829,112518,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,499130,37,24.03,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,15950,14720,13360,12130,10770,14040,11450,11,2020,500,8090,10,1,2297504,310,-7.82,6.45,12,0.00,-1725.00,2092.00,30000,20230731,-55.03,11300,20230823,19.38,30000,-55.03,20230731,11300,19.38,20230823,30000,-55.03,20230731,11300,19.38,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230829,101909,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,13490,1,0.65,13490,13490,13490,15510,11470,13490,13490.00,0.00,0,0,15950,14720,13360,12130,10770,14040,11450,11,2020,500,8090,10,1,2297504,310,-7.82,6.45,12,0.00,-1725.00,2092.00,30000,20230731,-55.03,11300,20230823,19.38,30000,-55.03,20230731,11300,19.38,20230823,30000,-55.03,20230731,11300,19.38,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230829,091244,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,15950,14720,13360,12130,10770,14040,11450,11,2020,500,8090,10,1,2297504,310,-7.82,6.45,12,0.00,-1725.00,2092.00,30000,20230731,-55.03,11300,20230823,19.38,30000,-55.03,20230731,11300,19.38,20230823,30000,-55.03,20230731,11300,19.38,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230828,161227,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-10,5,-0.07,1864230,154,123.20,14590,14590,12000,15520,11480,13500,12105.39,0.00,0,0,14553,14026,13163,12636,11773,14290,12900,11,2020,500,8100,10,1,2297504,310,-7.82,6.45,12,0.01,-1725.00,2092.00,30000,20230731,-55.03,11300,20230823,19.38,30000,-55.03,20230731,11300,19.38,20230823,30000,-55.03,20230731,11300,19.38,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230828,151236,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,1850740,153,122.40,14590,14590,12000,15520,11480,13500,12096.34,0.00,0,0,14553,14026,13163,12636,11773,14290,12900,11,2020,500,8100,10,1,2297504,310,-7.83,6.45,12,0.01,-1725.00,2092.00,30000,20230731,-55.00,11300,20230823,19.47,30000,-55.00,20230731,11300,19.47,20230823,30000,-55.00,20230731,11300,19.47,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230828,141241,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,1712140,142,113.60,14590,14590,12000,15520,11480,13500,12057.32,0.00,0,0,14553,14026,13163,12636,11773,14290,12900,11,2020,500,8100,10,1,2297504,310,-7.83,6.45,12,0.01,-1725.00,2092.00,30000,20230731,-55.00,11300,20230823,19.47,30000,-55.00,20230731,11300,19.47,20230823,30000,-55.00,20230731,11300,19.47,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230828,131251,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,1712140,142,113.60,14590,14590,12000,15520,11480,13500,12057.32,0.00,0,0,14553,14026,13163,12636,11773,14290,12900,11,2020,500,8100,10,1,2297504,310,-7.83,6.45,12,0.01,-1725.00,2092.00,30000,20230731,-55.00,11300,20230823,19.47,30000,-55.00,20230731,11300,19.47,20230823,30000,-55.00,20230731,11300,19.47,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230828,121240,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,1712140,142,113.60,14590,14590,12000,15520,11480,13500,12057.32,0.00,0,0,14553,14026,13163,12636,11773,14290,12900,11,2020,500,8100,10,1,2297504,310,-7.83,6.45,12,0.01,-1725.00,2092.00,30000,20230731,-55.00,11300,20230823,19.47,30000,-55.00,20230731,11300,19.47,20230823,30000,-55.00,20230731,11300,19.47,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230828,111236,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,28090,2,1.60,14590,14590,13500,15520,11480,13500,14045.00,0.00,0,0,14553,14026,13163,12636,11773,14290,12900,11,2020,500,8100,10,1,2297504,310,-7.83,6.45,12,0.00,-1725.00,2092.00,30000,20230731,-55.00,11300,20230823,19.47,30000,-55.00,20230731,11300,19.47,20230823,30000,-55.00,20230731,11300,19.47,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230828,101222,57,100.00,KONEX,,,N,N,N,N, ,N,14590,1090,2,8.07,14590,1,0.80,14590,14590,14590,15520,11480,13500,14590.00,0.00,0,0,14553,14026,13163,12636,11773,14290,12900,11,2020,500,8100,10,1,2297504,335,-8.46,6.97,12,0.00,-1725.00,2092.00,30000,20230731,-51.37,11300,20230823,29.12,30000,-51.37,20230731,11300,29.12,20230823,30000,-51.37,20230731,11300,29.12,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230828,091240,57,100.00,KONEX,,,N,N,N,N, ,N,14590,1090,2,8.07,14590,1,0.80,14590,14590,14590,15520,11480,13500,14590.00,0.00,0,0,14553,14026,13163,12636,11773,14290,12900,11,2020,500,8100,10,1,2297504,335,-8.46,6.97,12,0.00,-1725.00,2092.00,30000,20230731,-51.37,11300,20230823,29.12,30000,-51.37,20230731,11300,29.12,20230823,30000,-51.37,20230731,11300,29.12,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230825,161230,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-200,5,-1.46,1672440,125,462.96,13000,13690,12300,15750,11650,13700,13379.52,0.00,0,0,15700,14700,13600,12600,11500,15200,13100,11,2050,500,8220,10,1,2297504,310,-7.83,6.45,12,0.01,-1725.00,2092.00,30000,20230731,-55.00,11300,20230823,19.47,30000,-55.00,20230731,11300,19.47,20230823,30000,-55.00,20230731,11300,19.47,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230825,151239,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-200,5,-1.46,1672440,125,462.96,13000,13690,12300,15750,11650,13700,13379.52,0.00,0,0,15700,14700,13600,12600,11500,15200,13100,11,2050,500,8220,10,1,2297504,310,-7.83,6.45,12,0.01,-1725.00,2092.00,30000,20230731,-55.00,11300,20230823,19.47,30000,-55.00,20230731,11300,19.47,20230823,30000,-55.00,20230731,11300,19.47,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230825,141237,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-200,5,-1.46,1672440,125,462.96,13000,13690,12300,15750,11650,13700,13379.52,0.00,0,0,15700,14700,13600,12600,11500,15200,13100,11,2050,500,8220,10,1,2297504,310,-7.83,6.45,12,0.01,-1725.00,2092.00,30000,20230731,-55.00,11300,20230823,19.47,30000,-55.00,20230731,11300,19.47,20230823,30000,-55.00,20230731,11300,19.47,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230825,131232,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-200,5,-1.46,1672440,125,462.96,13000,13690,12300,15750,11650,13700,13379.52,0.00,0,0,15700,14700,13600,12600,11500,15200,13100,11,2050,500,8220,10,1,2297504,310,-7.83,6.45,12,0.01,-1725.00,2092.00,30000,20230731,-55.00,11300,20230823,19.47,30000,-55.00,20230731,11300,19.47,20230823,30000,-55.00,20230731,11300,19.47,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230825,121234,57,100.00,KONEX,,,N,N,N,N, ,N,12300,-1400,5,-10.22,998140,75,277.78,13000,13690,12300,15750,11650,13700,13308.53,0.00,0,0,15700,14700,13600,12600,11500,15200,13100,11,2050,500,8220,10,1,2297504,283,-7.13,5.88,12,0.00,-1725.00,2092.00,30000,20230731,-59.00,11300,20230823,8.85,30000,-59.00,20230731,11300,8.85,20230823,30000,-59.00,20230731,11300,8.85,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230825,111233,57,100.00,KONEX,,,N,N,N,N, ,N,13680,-20,5,-0.15,748330,55,203.70,13000,13690,13000,15750,11650,13700,13606.00,0.00,0,0,15700,14700,13600,12600,11500,15200,13100,11,2050,500,8220,10,1,2297504,314,-7.93,6.54,12,0.00,-1725.00,2092.00,30000,20230731,-54.40,11300,20230823,21.06,30000,-54.40,20230731,11300,21.06,20230823,30000,-54.40,20230731,11300,21.06,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230825,101238,57,100.00,KONEX,,,N,N,N,N, ,N,13690,-10,5,-0.07,91690,7,25.93,13000,13690,13000,15750,11650,13700,13098.57,0.00,0,0,15700,14700,13600,12600,11500,15200,13100,11,2050,500,8220,10,1,2297504,315,-7.94,6.54,12,0.00,-1725.00,2092.00,30000,20230731,-54.37,11300,20230823,21.15,30000,-54.37,20230731,11300,21.15,20230823,30000,-54.37,20230731,11300,21.15,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230825,091230,57,100.00,KONEX,,,N,N,N,N, ,N,13690,-10,5,-0.07,91690,7,25.93,13000,13690,13000,15750,11650,13700,13098.57,0.00,0,0,15700,14700,13600,12600,11500,15200,13100,11,2050,500,8220,10,1,2297504,315,-7.94,6.54,12,0.00,-1725.00,2092.00,30000,20230731,-54.37,11300,20230823,21.15,30000,-54.37,20230731,11300,21.15,20230823,30000,-54.37,20230731,11300,21.15,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230824,161225,57,100.00,KONEX,,,N,N,N,N, ,N,13700,410,2,3.09,348210,27,21.43,13300,14600,12500,15280,11300,13290,12896.67,0.00,0,0,15563,14426,12863,11726,10163,13645,10945,11,1990,500,7970,10,1,2297504,315,-7.94,6.55,12,0.00,-1725.00,2092.00,30000,20230731,-54.33,11300,20230823,21.24,30000,-54.33,20230731,11300,21.24,20230823,30000,-54.33,20230731,11300,21.24,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230824,151222,57,100.00,KONEX,,,N,N,N,N, ,N,13700,410,2,3.09,334510,26,20.63,13300,14600,12500,15280,11300,13290,12865.77,0.00,0,0,15563,14426,12863,11726,10163,13645,10945,11,1990,500,7970,10,1,2297504,315,-7.94,6.55,12,0.00,-1725.00,2092.00,30000,20230731,-54.33,11300,20230823,21.24,30000,-54.33,20230731,11300,21.24,20230823,30000,-54.33,20230731,11300,21.24,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230824,141225,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-790,5,-5.94,320810,25,19.84,13300,14600,12500,15280,11300,13290,12832.40,0.00,0,0,15563,14426,12863,11726,10163,13645,10945,11,1990,500,7970,10,1,2297504,287,-7.25,5.98,12,0.00,-1725.00,2092.00,30000,20230731,-58.33,11300,20230823,10.62,30000,-58.33,20230731,11300,10.62,20230823,30000,-58.33,20230731,11300,10.62,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230824,131226,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-790,5,-5.94,320810,25,19.84,13300,14600,12500,15280,11300,13290,12832.40,0.00,0,0,15563,14426,12863,11726,10163,13645,10945,11,1990,500,7970,10,1,2297504,287,-7.25,5.98,12,0.00,-1725.00,2092.00,30000,20230731,-58.33,11300,20230823,10.62,30000,-58.33,20230731,11300,10.62,20230823,30000,-58.33,20230731,11300,10.62,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230824,121231,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-790,5,-5.94,256910,20,15.87,13300,14600,12500,15280,11300,13290,12845.50,0.00,0,0,15563,14426,12863,11726,10163,13645,10945,11,1990,500,7970,10,1,2297504,287,-7.25,5.98,12,0.00,-1725.00,2092.00,30000,20230731,-58.33,11300,20230823,10.62,30000,-58.33,20230731,11300,10.62,20230823,30000,-58.33,20230731,11300,10.62,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230824,111222,57,100.00,KONEX,,,N,N,N,N, ,N,14600,1310,2,9.86,94400,7,5.56,13300,14600,13300,15280,11300,13290,13485.71,0.00,0,0,15563,14426,12863,11726,10163,13645,10945,11,1990,500,7970,10,1,2297504,335,-8.46,6.98,12,0.00,-1725.00,2092.00,30000,20230731,-51.33,11300,20230823,29.20,30000,-51.33,20230731,11300,29.20,20230823,30000,-51.33,20230731,11300,29.20,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230824,101221,57,100.00,KONEX,,,N,N,N,N, ,N,14600,1310,2,9.86,94400,7,5.56,13300,14600,13300,15280,11300,13290,13485.71,0.00,0,0,15563,14426,12863,11726,10163,13645,10945,11,1990,500,7970,10,1,2297504,335,-8.46,6.98,12,0.00,-1725.00,2092.00,30000,20230731,-51.33,11300,20230823,29.20,30000,-51.33,20230731,11300,29.20,20230823,30000,-51.33,20230731,11300,29.20,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230824,091226,57,100.00,KONEX,,,N,N,N,N, ,N,14600,1310,2,9.86,94400,7,5.56,13300,14600,13300,15280,11300,13290,13485.71,0.00,0,0,15563,14426,12863,11726,10163,13645,10945,11,1990,500,7970,10,1,2297504,335,-8.46,6.98,12,0.00,-1725.00,2092.00,30000,20230731,-51.33,11300,20230823,29.20,30000,-51.33,20230731,11300,29.20,20230823,30000,-51.33,20230731,11300,29.20,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230823,161217,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13290,120,2,0.91,1627800,126,5.31,14000,14000,11300,15140,11200,13170,12919.05,0.00,0,0,16810,14990,14080,12260,11350,14535,11805,11,1970,500,7900,10,1,2297504,305,-7.70,6.35,12,0.01,-1725.00,2092.00,30000,20230731,-55.70,11300,20230823,17.61,30000,-55.70,20230731,11300,17.61,20230823,30000,-55.70,20230731,11300,17.61,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230823,151218,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13290,120,2,0.91,1614510,125,5.27,14000,14000,11300,15140,11200,13170,12916.08,0.00,0,0,16810,14990,14080,12260,11350,14535,11805,11,1970,500,7900,10,1,2297504,305,-7.70,6.35,12,0.01,-1725.00,2092.00,30000,20230731,-55.70,11300,20230823,17.61,30000,-55.70,20230731,11300,17.61,20230823,30000,-55.70,20230731,11300,17.61,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230823,141224,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13280,110,2,0.84,1470220,114,4.81,14000,14000,11300,15140,11200,13170,12896.67,0.00,0,0,16810,14990,14080,12260,11350,14535,11805,11,1970,500,7900,10,1,2297504,305,-7.70,6.35,12,0.00,-1725.00,2092.00,30000,20230731,-55.73,11300,20230823,17.52,30000,-55.73,20230731,11300,17.52,20230823,30000,-55.73,20230731,11300,17.52,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230823,131215,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13280,110,2,0.84,1470220,114,4.81,14000,14000,11300,15140,11200,13170,12896.67,0.00,0,0,16810,14990,14080,12260,11350,14535,11805,11,1970,500,7900,10,1,2297504,305,-7.70,6.35,12,0.00,-1725.00,2092.00,30000,20230731,-55.73,11300,20230823,17.52,30000,-55.73,20230731,11300,17.52,20230823,30000,-55.73,20230731,11300,17.52,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230823,121226,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13300,130,2,0.99,1337420,104,4.39,14000,14000,11300,15140,11200,13170,12859.81,0.00,0,0,16810,14990,14080,12260,11350,14535,11805,11,1970,500,7900,10,1,2297504,306,-7.71,6.36,12,0.00,-1725.00,2092.00,30000,20230731,-55.67,11300,20230823,17.70,30000,-55.67,20230731,11300,17.70,20230823,30000,-55.67,20230731,11300,17.70,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230823,111220,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13300,130,2,0.99,1337420,104,4.39,14000,14000,11300,15140,11200,13170,12859.81,0.00,0,0,16810,14990,14080,12260,11350,14535,11805,11,1970,500,7900,10,1,2297504,306,-7.71,6.36,12,0.00,-1725.00,2092.00,30000,20230731,-55.67,11300,20230823,17.70,30000,-55.67,20230731,11300,17.70,20230823,30000,-55.67,20230731,11300,17.70,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230823,101220,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13000,-170,5,-1.29,653790,51,2.15,14000,14000,11300,15140,11200,13170,12819.41,0.00,0,0,16810,14990,14080,12260,11350,14535,11805,11,1970,500,7900,10,1,2297504,299,-7.54,6.21,12,0.00,-1725.00,2092.00,30000,20230731,-56.67,11300,20230823,15.04,30000,-56.67,20230731,11300,15.04,20230823,30000,-56.67,20230731,11300,15.04,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230823,091230,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13000,-170,5,-1.29,283000,21,0.89,14000,14000,13000,15140,11200,13170,13476.19,0.00,0,0,16810,14990,14080,12260,11350,14535,11805,11,1970,500,7900,10,1,2297504,299,-7.54,6.21,12,0.00,-1725.00,2092.00,30000,20230731,-56.67,13000,20230823,0.00,30000,-56.67,20230731,13000,0.00,20230823,30000,-56.67,20230731,13000,0.00,20230823,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230822,161212,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13170,-2320,4,-14.98,31783170,2371,3538.81,14700,15900,13170,17810,13170,15490,13404.96,0.00,0,0,15490,15490,15490,15490,15490,15490,15490,11,2320,500,9290,10,1,2297504,303,-7.63,6.30,12,0.10,-1725.00,2092.00,30000,20230731,-56.10,13170,20230822,0.00,30000,-56.10,20230731,13170,0.00,20230822,30000,-56.10,20230731,13170,0.00,20230822,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230822,151212,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13170,-2320,4,-14.98,30966630,2309,3446.27,14700,15900,13170,17810,13170,15490,13411.27,0.00,0,0,15490,15490,15490,15490,15490,15490,15490,11,2320,500,9290,10,1,2297504,303,-7.63,6.30,12,0.10,-1725.00,2092.00,30000,20230731,-56.10,13170,20230822,0.00,30000,-56.10,20230731,13170,0.00,20230822,30000,-56.10,20230731,13170,0.00,20230822,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230822,141213,57,100.00,KONEX,신저가,,N,N,N,N, ,N,13170,-2320,4,-14.98,15645130,1146,1710.45,14700,15900,13170,17810,13170,15490,13651.95,0.00,0,0,15490,15490,15490,15490,15490,15490,15490,11,2320,500,9290,10,1,2297504,303,-7.63,6.30,12,0.05,-1725.00,2092.00,30000,20230731,-56.10,13170,20230822,0.00,30000,-56.10,20230731,13170,0.00,20230822,30000,-56.10,20230731,13170,0.00,20230822,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230822,131210,57,100.00,KONEX,신저가,,N,N,N,N, ,N,14000,-1490,5,-9.62,6875400,485,723.88,14700,15900,13990,17810,13170,15490,14176.08,0.00,0,0,15490,15490,15490,15490,15490,15490,15490,11,2320,500,9290,10,1,2297504,322,-8.12,6.69,12,0.02,-1725.00,2092.00,30000,20230731,-53.33,13990,20230822,0.07,30000,-53.33,20230731,13990,0.07,20230822,30000,-53.33,20230731,13990,0.07,20230822,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230822,121155,57,100.00,KONEX,,,N,N,N,N, ,N,15900,410,2,2.65,1696500,116,173.13,14700,15900,14400,17810,13170,15490,14625.00,0.00,0,0,15490,15490,15490,15490,15490,15490,15490,11,2320,500,9290,10,1,2297504,365,-9.22,7.60,12,0.01,-1725.00,2092.00,30000,20230731,-47.00,14120,20230810,12.61,30000,-47.00,20230731,14120,12.61,20230810,30000,-47.00,20230731,14120,12.61,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230822,111208,57,100.00,KONEX,,,N,N,N,N, ,N,15900,410,2,2.65,224800,15,22.39,14700,15900,14500,17810,13170,15490,14986.67,0.00,0,0,15490,15490,15490,15490,15490,15490,15490,11,2320,500,9290,10,1,2297504,365,-9.22,7.60,12,0.00,-1725.00,2092.00,30000,20230731,-47.00,14120,20230810,12.61,30000,-47.00,20230731,14120,12.61,20230810,30000,-47.00,20230731,14120,12.61,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230822,101208,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-490,5,-3.16,208900,14,20.90,14700,15900,14500,17810,13170,15490,14921.43,0.00,0,0,15490,15490,15490,15490,15490,15490,15490,11,2320,500,9290,10,1,2297504,345,-8.70,7.17,12,0.00,-1725.00,2092.00,30000,20230731,-50.00,14120,20230810,6.23,30000,-50.00,20230731,14120,6.23,20230810,30000,-50.00,20230731,14120,6.23,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230822,091205,57,100.00,KONEX,,,N,N,N,N, ,N,15490,0,3,0.00,0,0,0.00,0,0,0,17810,13170,15490,0.00,0.00,0,0,15490,15490,15490,15490,15490,15490,15490,11,2320,500,9290,10,1,2297504,356,-8.98,7.40,12,0.00,-1725.00,2092.00,30000,20230731,-48.37,14120,20230810,9.70,30000,-48.37,20230731,14120,9.70,20230810,30000,-48.37,20230731,14120,9.70,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230821,161204,57,100.00,KONEX,,,N,N,N,N, ,N,15490,-280,5,-1.78,1037830,67,19.25,15490,15490,15490,18130,13410,15770,15490.00,0.00,0,0,15856,15812,15746,15702,15636,15780,15670,11,2360,500,9460,10,1,2297504,356,-8.98,7.40,12,0.00,-1725.00,2092.00,30000,20230731,-48.37,14120,20230810,9.70,30000,-48.37,20230731,14120,9.70,20230810,30000,-48.37,20230731,14120,9.70,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230821,151211,57,100.00,KONEX,,,N,N,N,N, ,N,15490,-280,5,-1.78,1037830,67,19.25,15490,15490,15490,18130,13410,15770,15490.00,0.00,0,0,15856,15812,15746,15702,15636,15780,15670,11,2360,500,9460,10,1,2297504,356,-8.98,7.40,12,0.00,-1725.00,2092.00,30000,20230731,-48.37,14120,20230810,9.70,30000,-48.37,20230731,14120,9.70,20230810,30000,-48.37,20230731,14120,9.70,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230821,141204,57,100.00,KONEX,,,N,N,N,N, ,N,15490,-280,5,-1.78,712540,46,13.22,15490,15490,15490,18130,13410,15770,15490.00,0.00,0,0,15856,15812,15746,15702,15636,15780,15670,11,2360,500,9460,10,1,2297504,356,-8.98,7.40,12,0.00,-1725.00,2092.00,30000,20230731,-48.37,14120,20230810,9.70,30000,-48.37,20230731,14120,9.70,20230810,30000,-48.37,20230731,14120,9.70,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230821,131221,57,100.00,KONEX,,,N,N,N,N, ,N,15490,-280,5,-1.78,247840,16,4.60,15490,15490,15490,18130,13410,15770,15490.00,0.00,0,0,15856,15812,15746,15702,15636,15780,15670,11,2360,500,9460,10,1,2297504,356,-8.98,7.40,12,0.00,-1725.00,2092.00,30000,20230731,-48.37,14120,20230810,9.70,30000,-48.37,20230731,14120,9.70,20230810,30000,-48.37,20230731,14120,9.70,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230821,121216,57,100.00,KONEX,,,N,N,N,N, ,N,15490,-280,5,-1.78,247840,16,4.60,15490,15490,15490,18130,13410,15770,15490.00,0.00,0,0,15856,15812,15746,15702,15636,15780,15670,11,2360,500,9460,10,1,2297504,356,-8.98,7.40,12,0.00,-1725.00,2092.00,30000,20230731,-48.37,14120,20230810,9.70,30000,-48.37,20230731,14120,9.70,20230810,30000,-48.37,20230731,14120,9.70,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230821,111205,57,100.00,KONEX,,,N,N,N,N, ,N,15490,-280,5,-1.78,247840,16,4.60,15490,15490,15490,18130,13410,15770,15490.00,0.00,0,0,15856,15812,15746,15702,15636,15780,15670,11,2360,500,9460,10,1,2297504,356,-8.98,7.40,12,0.00,-1725.00,2092.00,30000,20230731,-48.37,14120,20230810,9.70,30000,-48.37,20230731,14120,9.70,20230810,30000,-48.37,20230731,14120,9.70,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230821,101203,57,100.00,KONEX,,,N,N,N,N, ,N,15770,0,3,0.00,0,0,0.00,0,0,0,18130,13410,15770,0.00,0.00,0,0,15856,15812,15746,15702,15636,15780,15670,11,2360,500,9460,10,1,2297504,362,-9.14,7.54,12,0.00,-1725.00,2092.00,30000,20230731,-47.43,14120,20230810,11.69,30000,-47.43,20230731,14120,11.69,20230810,30000,-47.43,20230731,14120,11.69,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230821,091215,57,100.00,KONEX,,,N,N,N,N, ,N,15770,0,3,0.00,0,0,0.00,0,0,0,18130,13410,15770,0.00,0.00,0,0,15856,15812,15746,15702,15636,15780,15670,11,2360,500,9460,10,1,2297504,362,-9.14,7.54,12,0.00,-1725.00,2092.00,30000,20230731,-47.43,14120,20230810,11.69,30000,-47.43,20230731,14120,11.69,20230810,30000,-47.43,20230731,14120,11.69,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230818,161205,57,100.00,KONEX,,,N,N,N,N, ,N,15770,-730,5,-4.42,5475880,348,236.73,15790,15790,15680,18970,14030,16500,15735.29,0.00,0,0,16840,16670,16330,16160,15820,16755,16245,11,2470,500,9900,10,1,2297504,362,-9.14,7.54,12,0.02,-1725.00,2092.00,30000,20230731,-47.43,14120,20230810,11.69,30000,-47.43,20230731,14120,11.69,20230810,30000,-47.43,20230731,14120,11.69,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230818,151154,57,100.00,KONEX,,,N,N,N,N, ,N,15770,-730,5,-4.42,5475880,348,236.73,15790,15790,15680,18970,14030,16500,15735.29,0.00,0,0,16840,16670,16330,16160,15820,16755,16245,11,2470,500,9900,10,1,2297504,362,-9.14,7.54,12,0.02,-1725.00,2092.00,30000,20230731,-47.43,14120,20230810,11.69,30000,-47.43,20230731,14120,11.69,20230810,30000,-47.43,20230731,14120,11.69,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230818,141206,57,100.00,KONEX,,,N,N,N,N, ,N,15680,-820,5,-4.97,3907340,248,168.71,15790,15790,15680,18970,14030,16500,15755.40,0.00,0,0,16840,16670,16330,16160,15820,16755,16245,11,2470,500,9900,10,1,2297504,360,-9.09,7.50,12,0.01,-1725.00,2092.00,30000,20230731,-47.73,14120,20230810,11.05,30000,-47.73,20230731,14120,11.05,20230810,30000,-47.73,20230731,14120,11.05,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230818,131156,57,100.00,KONEX,,,N,N,N,N, ,N,15700,-800,5,-4.85,3860300,245,166.67,15790,15790,15690,18970,14030,16500,15756.33,0.00,0,0,16840,16670,16330,16160,15820,16755,16245,11,2470,500,9900,10,1,2297504,361,-9.10,7.50,12,0.01,-1725.00,2092.00,30000,20230731,-47.67,14120,20230810,11.19,30000,-47.67,20230731,14120,11.19,20230810,30000,-47.67,20230731,14120,11.19,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230818,121209,57,100.00,KONEX,,,N,N,N,N, ,N,15730,-770,5,-4.67,2997200,190,129.25,15790,15790,15730,18970,14030,16500,15774.74,0.00,0,0,16840,16670,16330,16160,15820,16755,16245,11,2470,500,9900,10,1,2297504,361,-9.12,7.52,12,0.01,-1725.00,2092.00,30000,20230731,-47.57,14120,20230810,11.40,30000,-47.57,20230731,14120,11.40,20230810,30000,-47.57,20230731,14120,11.40,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230818,111159,57,100.00,KONEX,,,N,N,N,N, ,N,15790,-710,5,-4.30,2368000,150,102.04,15790,15790,15780,18970,14030,16500,15786.67,0.00,0,0,16840,16670,16330,16160,15820,16755,16245,11,2470,500,9900,10,1,2297504,363,-9.15,7.55,12,0.01,-1725.00,2092.00,30000,20230731,-47.37,14120,20230810,11.83,30000,-47.37,20230731,14120,11.83,20230810,30000,-47.37,20230731,14120,11.83,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230818,101207,57,100.00,KONEX,,,N,N,N,N, ,N,15790,-710,5,-4.30,947400,60,40.82,15790,15790,15790,18970,14030,16500,15790.00,0.00,0,0,16840,16670,16330,16160,15820,16755,16245,11,2470,500,9900,10,1,2297504,363,-9.15,7.55,12,0.00,-1725.00,2092.00,30000,20230731,-47.37,14120,20230810,11.83,30000,-47.37,20230731,14120,11.83,20230810,30000,-47.37,20230731,14120,11.83,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230818,091211,57,100.00,KONEX,,,N,N,N,N, ,N,16500,0,3,0.00,0,0,0.00,0,0,0,18970,14030,16500,0.00,0.00,0,0,16840,16670,16330,16160,15820,16755,16245,11,2470,500,9900,10,1,2297504,379,-9.57,7.89,12,0.00,-1725.00,2092.00,30000,20230731,-45.00,14120,20230810,16.86,30000,-45.00,20230731,14120,16.86,20230810,30000,-45.00,20230731,14120,16.86,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230817,161206,57,100.00,KONEX,,,N,N,N,N, ,N,16500,430,2,2.68,2352550,147,1470.00,15990,16500,15990,18480,13660,16070,16003.74,0.00,0,0,16796,16432,15726,15362,14656,16080,15010,11,2410,500,9640,10,1,2297504,379,-9.57,7.89,12,0.01,-1725.00,2092.00,30000,20230731,-45.00,14120,20230810,16.86,30000,-45.00,20230731,14120,16.86,20230810,30000,-45.00,20230731,14120,16.86,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230817,151213,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-70,5,-0.44,2319550,145,1450.00,15990,16000,15990,18480,13660,16070,15996.90,0.00,0,0,16796,16432,15726,15362,14656,16080,15010,11,2410,500,9640,10,1,2297504,368,-9.28,7.65,12,0.01,-1725.00,2092.00,30000,20230731,-46.67,14120,20230810,13.31,30000,-46.67,20230731,14120,13.31,20230810,30000,-46.67,20230731,14120,13.31,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230817,141206,57,100.00,KONEX,,,N,N,N,N, ,N,15990,-80,5,-0.50,239850,15,150.00,15990,15990,15990,18480,13660,16070,15990.00,0.00,0,0,16796,16432,15726,15362,14656,16080,15010,11,2410,500,9640,10,1,2297504,367,-9.27,7.64,12,0.00,-1725.00,2092.00,30000,20230731,-46.70,14120,20230810,13.24,30000,-46.70,20230731,14120,13.24,20230810,30000,-46.70,20230731,14120,13.24,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230817,131158,57,100.00,KONEX,,,N,N,N,N, ,N,15990,-80,5,-0.50,239850,15,150.00,15990,15990,15990,18480,13660,16070,15990.00,0.00,0,0,16796,16432,15726,15362,14656,16080,15010,11,2410,500,9640,10,1,2297504,367,-9.27,7.64,12,0.00,-1725.00,2092.00,30000,20230731,-46.70,14120,20230810,13.24,30000,-46.70,20230731,14120,13.24,20230810,30000,-46.70,20230731,14120,13.24,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230817,121202,57,100.00,KONEX,,,N,N,N,N, ,N,16070,0,3,0.00,0,0,0.00,0,0,0,18480,13660,16070,0.00,0.00,0,0,16796,16432,15726,15362,14656,16080,15010,11,2410,500,9640,10,1,2297504,369,-9.32,7.68,12,0.00,-1725.00,2092.00,30000,20230731,-46.43,14120,20230810,13.81,30000,-46.43,20230731,14120,13.81,20230810,30000,-46.43,20230731,14120,13.81,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230817,111203,57,100.00,KONEX,,,N,N,N,N, ,N,16070,0,3,0.00,0,0,0.00,0,0,0,18480,13660,16070,0.00,0.00,0,0,16796,16432,15726,15362,14656,16080,15010,11,2410,500,9640,10,1,2297504,369,-9.32,7.68,12,0.00,-1725.00,2092.00,30000,20230731,-46.43,14120,20230810,13.81,30000,-46.43,20230731,14120,13.81,20230810,30000,-46.43,20230731,14120,13.81,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230817,101157,57,100.00,KONEX,,,N,N,N,N, ,N,16070,0,3,0.00,0,0,0.00,0,0,0,18480,13660,16070,0.00,0.00,0,0,16796,16432,15726,15362,14656,16080,15010,11,2410,500,9640,10,1,2297504,369,-9.32,7.68,12,0.00,-1725.00,2092.00,30000,20230731,-46.43,14120,20230810,13.81,30000,-46.43,20230731,14120,13.81,20230810,30000,-46.43,20230731,14120,13.81,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230817,091156,57,100.00,KONEX,,,N,N,N,N, ,N,16070,0,3,0.00,0,0,0.00,0,0,0,18480,13660,16070,0.00,0.00,0,0,16796,16432,15726,15362,14656,16080,15010,11,2410,500,9640,10,1,2297504,369,-9.32,7.68,12,0.00,-1725.00,2092.00,30000,20230731,-46.43,14120,20230810,13.81,30000,-46.43,20230731,14120,13.81,20230810,30000,-46.43,20230731,14120,13.81,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230816,161202,57,100.00,KONEX,,,N,N,N,N, ,N,16070,-930,5,-5.47,156550,10,100.00,16090,16090,15020,19550,14450,17000,15655.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10200,10,1,2297504,369,-9.32,7.68,12,0.00,-1725.00,2092.00,30000,20230731,-46.43,14120,20230810,13.81,30000,-46.43,20230731,14120,13.81,20230810,30000,-46.43,20230731,14120,13.81,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230816,151204,57,100.00,KONEX,,,N,N,N,N, ,N,15050,-1950,5,-11.47,124410,8,80.00,16090,16090,15020,19550,14450,17000,15551.25,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10200,10,1,2297504,346,-8.72,7.19,12,0.00,-1725.00,2092.00,30000,20230731,-49.83,14120,20230810,6.59,30000,-49.83,20230731,14120,6.59,20230810,30000,-49.83,20230731,14120,6.59,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230816,141200,57,100.00,KONEX,,,N,N,N,N, ,N,15050,-1950,5,-11.47,124410,8,80.00,16090,16090,15020,19550,14450,17000,15551.25,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10200,10,1,2297504,346,-8.72,7.19,12,0.00,-1725.00,2092.00,30000,20230731,-49.83,14120,20230810,6.59,30000,-49.83,20230731,14120,6.59,20230810,30000,-49.83,20230731,14120,6.59,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230816,131159,57,100.00,KONEX,,,N,N,N,N, ,N,15020,-1980,5,-11.65,93290,6,60.00,16090,16090,15020,19550,14450,17000,15548.33,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10200,10,1,2297504,345,-8.71,7.18,12,0.00,-1725.00,2092.00,30000,20230731,-49.93,14120,20230810,6.37,30000,-49.93,20230731,14120,6.37,20230810,30000,-49.93,20230731,14120,6.37,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230816,121217,57,100.00,KONEX,,,N,N,N,N, ,N,16090,-910,5,-5.35,16090,1,10.00,16090,16090,16090,19550,14450,17000,16090.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10200,10,1,2297504,370,-9.33,7.69,12,0.00,-1725.00,2092.00,30000,20230731,-46.37,14120,20230810,13.95,30000,-46.37,20230731,14120,13.95,20230810,30000,-46.37,20230731,14120,13.95,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230816,111213,57,100.00,KONEX,,,N,N,N,N, ,N,16090,-910,5,-5.35,16090,1,10.00,16090,16090,16090,19550,14450,17000,16090.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10200,10,1,2297504,370,-9.33,7.69,12,0.00,-1725.00,2092.00,30000,20230731,-46.37,14120,20230810,13.95,30000,-46.37,20230731,14120,13.95,20230810,30000,-46.37,20230731,14120,13.95,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230816,101203,57,100.00,KONEX,,,N,N,N,N, ,N,16090,-910,5,-5.35,16090,1,10.00,16090,16090,16090,19550,14450,17000,16090.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10200,10,1,2297504,370,-9.33,7.69,12,0.00,-1725.00,2092.00,30000,20230731,-46.37,14120,20230810,13.95,30000,-46.37,20230731,14120,13.95,20230810,30000,-46.37,20230731,14120,13.95,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230816,091156,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10200,10,1,2297504,391,-9.86,8.13,12,0.00,-1725.00,2092.00,30000,20230731,-43.33,14120,20230810,20.40,30000,-43.33,20230731,14120,20.40,20230810,30000,-43.33,20230731,14120,20.40,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230814,161146,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1130,2,7.12,170000,10,7.81,17000,17000,17000,18250,13490,15870,17000.00,0.00,0,0,16450,16160,15580,15290,14710,16305,15435,11,2380,500,9520,10,1,2297504,391,-9.86,8.13,12,0.00,-1725.00,2092.00,30000,20230731,-43.33,14120,20230810,20.40,30000,-43.33,20230731,14120,20.40,20230810,30000,-43.33,20230731,14120,20.40,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230814,151144,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1130,2,7.12,170000,10,7.81,17000,17000,17000,18250,13490,15870,17000.00,0.00,0,0,16450,16160,15580,15290,14710,16305,15435,11,2380,500,9520,10,1,2297504,391,-9.86,8.13,12,0.00,-1725.00,2092.00,30000,20230731,-43.33,14120,20230810,20.40,30000,-43.33,20230731,14120,20.40,20230810,30000,-43.33,20230731,14120,20.40,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230814,141147,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1130,2,7.12,170000,10,7.81,17000,17000,17000,18250,13490,15870,17000.00,0.00,0,0,16450,16160,15580,15290,14710,16305,15435,11,2380,500,9520,10,1,2297504,391,-9.86,8.13,12,0.00,-1725.00,2092.00,30000,20230731,-43.33,14120,20230810,20.40,30000,-43.33,20230731,14120,20.40,20230810,30000,-43.33,20230731,14120,20.40,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230814,131132,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1130,2,7.12,170000,10,7.81,17000,17000,17000,18250,13490,15870,17000.00,0.00,0,0,16450,16160,15580,15290,14710,16305,15435,11,2380,500,9520,10,1,2297504,391,-9.86,8.13,12,0.00,-1725.00,2092.00,30000,20230731,-43.33,14120,20230810,20.40,30000,-43.33,20230731,14120,20.40,20230810,30000,-43.33,20230731,14120,20.40,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230814,121143,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1130,2,7.12,170000,10,7.81,17000,17000,17000,18250,13490,15870,17000.00,0.00,0,0,16450,16160,15580,15290,14710,16305,15435,11,2380,500,9520,10,1,2297504,391,-9.86,8.13,12,0.00,-1725.00,2092.00,30000,20230731,-43.33,14120,20230810,20.40,30000,-43.33,20230731,14120,20.40,20230810,30000,-43.33,20230731,14120,20.40,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230814,111134,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1130,2,7.12,170000,10,7.81,17000,17000,17000,18250,13490,15870,17000.00,0.00,0,0,16450,16160,15580,15290,14710,16305,15435,11,2380,500,9520,10,1,2297504,391,-9.86,8.13,12,0.00,-1725.00,2092.00,30000,20230731,-43.33,14120,20230810,20.40,30000,-43.33,20230731,14120,20.40,20230810,30000,-43.33,20230731,14120,20.40,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230814,101139,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1130,2,7.12,170000,10,7.81,17000,17000,17000,18250,13490,15870,17000.00,0.00,0,0,16450,16160,15580,15290,14710,16305,15435,11,2380,500,9520,10,1,2297504,391,-9.86,8.13,12,0.00,-1725.00,2092.00,30000,20230731,-43.33,14120,20230810,20.40,30000,-43.33,20230731,14120,20.40,20230810,30000,-43.33,20230731,14120,20.40,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230814,091134,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1130,2,7.12,170000,10,7.81,17000,17000,17000,18250,13490,15870,17000.00,0.00,0,0,16450,16160,15580,15290,14710,16305,15435,11,2380,500,9520,10,1,2297504,391,-9.86,8.13,12,0.00,-1725.00,2092.00,30000,20230731,-43.33,14120,20230810,20.40,30000,-43.33,20230731,14120,20.40,20230810,30000,-43.33,20230731,14120,20.40,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230811,161134,57,100.00,KONEX,,,N,N,N,N, ,N,15870,-90,5,-0.56,1933370,128,35.75,15000,15870,15000,18350,13570,15960,15104.45,0.00,0,0,18573,17266,15693,14386,12813,16480,13600,11,2390,500,9570,10,1,2297504,365,-9.20,7.59,12,0.01,-1725.00,2092.00,30000,20230731,-47.10,14120,20230810,12.39,30000,-47.10,20230731,14120,12.39,20230810,30000,-47.10,20230731,14120,12.39,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230811,151128,57,100.00,KONEX,,,N,N,N,N, ,N,15100,-860,5,-5.39,1917500,127,35.47,15000,15100,15000,18350,13570,15960,15098.43,0.00,0,0,18573,17266,15693,14386,12813,16480,13600,11,2390,500,9570,10,1,2297504,347,-8.75,7.22,12,0.01,-1725.00,2092.00,30000,20230731,-49.67,14120,20230810,6.94,30000,-49.67,20230731,14120,6.94,20230810,30000,-49.67,20230731,14120,6.94,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230811,141125,57,100.00,KONEX,,,N,N,N,N, ,N,15100,-860,5,-5.39,1917500,127,35.47,15000,15100,15000,18350,13570,15960,15098.43,0.00,0,0,18573,17266,15693,14386,12813,16480,13600,11,2390,500,9570,10,1,2297504,347,-8.75,7.22,12,0.01,-1725.00,2092.00,30000,20230731,-49.67,14120,20230810,6.94,30000,-49.67,20230731,14120,6.94,20230810,30000,-49.67,20230731,14120,6.94,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230811,131126,57,100.00,KONEX,,,N,N,N,N, ,N,15100,-860,5,-5.39,1555100,103,28.77,15000,15100,15000,18350,13570,15960,15098.06,0.00,0,0,18573,17266,15693,14386,12813,16480,13600,11,2390,500,9570,10,1,2297504,347,-8.75,7.22,12,0.00,-1725.00,2092.00,30000,20230731,-49.67,14120,20230810,6.94,30000,-49.67,20230731,14120,6.94,20230810,30000,-49.67,20230731,14120,6.94,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230811,121116,57,100.00,KONEX,,,N,N,N,N, ,N,15100,-860,5,-5.39,1540000,102,28.49,15000,15100,15000,18350,13570,15960,15098.04,0.00,0,0,18573,17266,15693,14386,12813,16480,13600,11,2390,500,9570,10,1,2297504,347,-8.75,7.22,12,0.00,-1725.00,2092.00,30000,20230731,-49.67,14120,20230810,6.94,30000,-49.67,20230731,14120,6.94,20230810,30000,-49.67,20230731,14120,6.94,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230811,111117,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-960,5,-6.02,30000,2,0.56,15000,15000,15000,18350,13570,15960,15000.00,0.00,0,0,18573,17266,15693,14386,12813,16480,13600,11,2390,500,9570,10,1,2297504,345,-8.70,7.17,12,0.00,-1725.00,2092.00,30000,20230731,-50.00,14120,20230810,6.23,30000,-50.00,20230731,14120,6.23,20230810,30000,-50.00,20230731,14120,6.23,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230811,101110,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,18573,17266,15693,14386,12813,16480,13600,11,2390,500,9570,10,1,2297504,367,-9.25,7.63,12,0.00,-1725.00,2092.00,30000,20230731,-46.80,14120,20230810,13.03,30000,-46.80,20230731,14120,13.03,20230810,30000,-46.80,20230731,14120,13.03,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230811,091125,57,100.00,KONEX,,,N,N,N,N, ,N,15960,0,3,0.00,0,0,0.00,0,0,0,18350,13570,15960,0.00,0.00,0,0,18573,17266,15693,14386,12813,16480,13600,11,2390,500,9570,10,1,2297504,367,-9.25,7.63,12,0.00,-1725.00,2092.00,30000,20230731,-46.80,14120,20230810,13.03,30000,-46.80,20230731,14120,13.03,20230810,30000,-46.80,20230731,14120,13.03,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230810,161112,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15960,-340,5,-2.09,5498760,358,18.92,17000,17000,14120,18740,13860,16300,15359.66,0.00,0,0,21460,18880,17420,14840,13380,18150,14110,11,2440,500,9780,10,1,2297504,367,-9.25,7.63,12,0.02,-1725.00,2092.00,30000,20230731,-46.80,14120,20230810,13.03,30000,-46.80,20230731,14120,13.03,20230810,30000,-46.80,20230731,14120,13.03,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230810,151109,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15960,-340,5,-2.09,5498760,358,18.92,17000,17000,14120,18740,13860,16300,15359.66,0.00,0,0,21460,18880,17420,14840,13380,18150,14110,11,2440,500,9780,10,1,2297504,367,-9.25,7.63,12,0.02,-1725.00,2092.00,30000,20230731,-46.80,14120,20230810,13.03,30000,-46.80,20230731,14120,13.03,20230810,30000,-46.80,20230731,14120,13.03,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230810,141109,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15960,-340,5,-2.09,3496960,227,12.00,17000,17000,14120,18740,13860,16300,15405.11,0.00,0,0,21460,18880,17420,14840,13380,18150,14110,11,2440,500,9780,10,1,2297504,367,-9.25,7.63,12,0.01,-1725.00,2092.00,30000,20230731,-46.80,14120,20230810,13.03,30000,-46.80,20230731,14120,13.03,20230810,30000,-46.80,20230731,14120,13.03,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230810,131059,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15960,-340,5,-2.09,3496960,227,12.00,17000,17000,14120,18740,13860,16300,15405.11,0.00,0,0,21460,18880,17420,14840,13380,18150,14110,11,2440,500,9780,10,1,2297504,367,-9.25,7.63,12,0.01,-1725.00,2092.00,30000,20230731,-46.80,14120,20230810,13.03,30000,-46.80,20230731,14120,13.03,20230810,30000,-46.80,20230731,14120,13.03,20230810,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230810,121120,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-300,5,-1.84,2074880,129,6.82,17000,17000,16000,18740,13860,16300,16084.34,0.00,0,0,21460,18880,17420,14840,13380,18150,14110,11,2440,500,9780,10,1,2297504,368,-9.28,7.65,12,0.01,-1725.00,2092.00,30000,20230731,-46.67,15690,20230803,1.98,30000,-46.67,20230731,15690,1.98,20230803,30000,-46.67,20230731,15690,1.98,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230810,111121,57,100.00,KONEX,,,N,N,N,N, ,N,16300,0,3,0.00,538600,33,1.74,17000,17000,16300,18740,13860,16300,16321.21,0.00,0,0,21460,18880,17420,14840,13380,18150,14110,11,2440,500,9780,10,1,2297504,374,-9.45,7.79,12,0.00,-1725.00,2092.00,30000,20230731,-45.67,15690,20230803,3.89,30000,-45.67,20230731,15690,3.89,20230803,30000,-45.67,20230731,15690,3.89,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230810,101116,57,100.00,KONEX,,,N,N,N,N, ,N,16300,0,3,0.00,538600,33,1.74,17000,17000,16300,18740,13860,16300,16321.21,0.00,0,0,21460,18880,17420,14840,13380,18150,14110,11,2440,500,9780,10,1,2297504,374,-9.45,7.79,12,0.00,-1725.00,2092.00,30000,20230731,-45.67,15690,20230803,3.89,30000,-45.67,20230731,15690,3.89,20230803,30000,-45.67,20230731,15690,3.89,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230810,091125,57,100.00,KONEX,,,N,N,N,N, ,N,17000,700,2,4.29,17000,1,0.05,17000,17000,17000,18740,13860,16300,17000.00,0.00,0,0,21460,18880,17420,14840,13380,18150,14110,11,2440,500,9780,10,1,2297504,391,-9.86,8.13,12,0.00,-1725.00,2092.00,30000,20230731,-43.33,15690,20230803,8.35,30000,-43.33,20230731,15690,8.35,20230803,30000,-43.33,20230731,15690,8.35,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230809,161110,57,100.00,KONEX,,,N,N,N,N, ,N,16300,-2470,5,-13.16,30932990,1892,875.93,18700,20000,15960,21550,15960,18770,16349.36,0.00,0,0,21523,20146,18823,17446,16123,19485,16785,11,2795,500,11260,10,1,2297504,374,-9.45,7.79,12,0.08,-1725.00,2092.00,30000,20230731,-45.67,15690,20230803,3.89,30000,-45.67,20230731,15690,3.89,20230803,30000,-45.67,20230731,15690,3.89,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230809,151058,57,100.00,KONEX,,,N,N,N,N, ,N,16300,-2470,5,-13.16,29710490,1817,841.20,18700,20000,15960,21550,15960,18770,16351.40,0.00,0,0,21523,20146,18823,17446,16123,19485,16785,11,2795,500,11260,10,1,2297504,374,-9.45,7.79,12,0.08,-1725.00,2092.00,30000,20230731,-45.67,15690,20230803,3.89,30000,-45.67,20230731,15690,3.89,20230803,30000,-45.67,20230731,15690,3.89,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230809,141054,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-2770,5,-14.76,28830590,1763,816.20,18700,20000,15960,21550,15960,18770,16353.14,0.00,0,0,21523,20146,18823,17446,16123,19485,16785,11,2795,500,11260,10,1,2297504,368,-9.28,7.65,12,0.08,-1725.00,2092.00,30000,20230731,-46.67,15690,20230803,1.98,30000,-46.67,20230731,15690,1.98,20230803,30000,-46.67,20230731,15690,1.98,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230809,131118,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-2770,5,-14.76,28830590,1763,816.20,18700,20000,15960,21550,15960,18770,16353.14,0.00,0,0,21523,20146,18823,17446,16123,19485,16785,11,2795,500,11260,10,1,2297504,368,-9.28,7.65,12,0.08,-1725.00,2092.00,30000,20230731,-46.67,15690,20230803,1.98,30000,-46.67,20230731,15690,1.98,20230803,30000,-46.67,20230731,15690,1.98,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230809,121117,57,100.00,KONEX,,,N,N,N,N, ,N,16090,-2680,5,-14.28,26386830,1611,745.83,18700,20000,15960,21550,15960,18770,16379.16,0.00,0,0,21523,20146,18823,17446,16123,19485,16785,11,2795,500,11260,10,1,2297504,370,-9.33,7.69,12,0.07,-1725.00,2092.00,30000,20230731,-46.37,15690,20230803,2.55,30000,-46.37,20230731,15690,2.55,20230803,30000,-46.37,20230731,15690,2.55,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230809,111108,57,100.00,KONEX,,,N,N,N,N, ,N,15970,-2800,5,-14.92,13984170,838,387.96,18700,20000,15970,21550,15960,18770,16687.55,0.00,0,0,21523,20146,18823,17446,16123,19485,16785,11,2795,500,11260,10,1,2297504,367,-9.26,7.63,12,0.04,-1725.00,2092.00,30000,20230731,-46.77,15690,20230803,1.78,30000,-46.77,20230731,15690,1.78,20230803,30000,-46.77,20230731,15690,1.78,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230809,101057,57,100.00,KONEX,,,N,N,N,N, ,N,20000,1230,2,6.55,2845530,144,66.67,18700,20000,18700,21550,15960,18770,19760.62,0.00,0,0,21523,20146,18823,17446,16123,19485,16785,11,2795,500,11260,50,1,2297504,460,-11.59,9.56,12,0.01,-1725.00,2092.00,30000,20230731,-33.33,15690,20230803,27.47,30000,-33.33,20230731,15690,27.47,20230803,30000,-33.33,20230731,15690,27.47,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230809,091102,57,100.00,KONEX,,,N,N,N,N, ,N,19900,1130,2,6.02,338170,18,8.33,18700,19900,18700,21550,15960,18770,18787.22,0.00,0,0,21523,20146,18823,17446,16123,19485,16785,11,2795,500,11260,10,1,2297504,457,-11.54,9.51,12,0.00,-1725.00,2092.00,30000,20230731,-33.67,15690,20230803,26.83,30000,-33.67,20230731,15690,26.83,20230803,30000,-33.67,20230731,15690,26.83,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230808,161123,57,100.00,KONEX,,,N,N,N,N, ,N,18770,-930,5,-4.72,3984670,216,317.65,18900,20200,17500,22650,16750,19700,18447.55,0.00,0,0,22966,21332,19166,17532,15366,20250,16450,11,2950,500,11820,10,1,2297504,431,-10.88,8.97,12,0.01,-1725.00,2092.00,30000,20230731,-37.43,15690,20230803,19.63,30000,-37.43,20230731,15690,19.63,20230803,30000,-37.43,20230731,15690,19.63,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230808,151108,57,100.00,KONEX,,,N,N,N,N, ,N,18000,-1700,5,-8.63,3947130,214,314.71,18900,20200,17500,22650,16750,19700,18444.53,0.00,0,0,22966,21332,19166,17532,15366,20250,16450,11,2950,500,11820,10,1,2297504,414,-10.43,8.60,12,0.01,-1725.00,2092.00,30000,20230731,-40.00,15690,20230803,14.72,30000,-40.00,20230731,15690,14.72,20230803,30000,-40.00,20230731,15690,14.72,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230808,141103,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-2200,5,-11.17,2853250,153,225.00,18900,20200,17500,22650,16750,19700,18648.69,0.00,0,0,22966,21332,19166,17532,15366,20250,16450,11,2950,500,11820,10,1,2297504,402,-10.14,8.37,12,0.01,-1725.00,2092.00,30000,20230731,-41.67,15690,20230803,11.54,30000,-41.67,20230731,15690,11.54,20230803,30000,-41.67,20230731,15690,11.54,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230808,131052,57,100.00,KONEX,,,N,N,N,N, ,N,18000,-1700,5,-8.63,2583750,138,202.94,18900,20200,18000,22650,16750,19700,18722.83,0.00,0,0,22966,21332,19166,17532,15366,20250,16450,11,2950,500,11820,10,1,2297504,414,-10.43,8.60,12,0.01,-1725.00,2092.00,30000,20230731,-40.00,15690,20230803,14.72,30000,-40.00,20230731,15690,14.72,20230803,30000,-40.00,20230731,15690,14.72,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230808,121100,57,100.00,KONEX,,,N,N,N,N, ,N,18800,-900,5,-4.57,2168500,115,169.12,18900,20200,18800,22650,16750,19700,18856.52,0.00,0,0,22966,21332,19166,17532,15366,20250,16450,11,2950,500,11820,10,1,2297504,432,-10.90,8.99,12,0.01,-1725.00,2092.00,30000,20230731,-37.33,15690,20230803,19.82,30000,-37.33,20230731,15690,19.82,20230803,30000,-37.33,20230731,15690,19.82,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230808,111047,57,100.00,KONEX,,,N,N,N,N, ,N,20200,500,2,2.54,2149700,114,167.65,18900,20200,18800,22650,16750,19700,18857.02,0.00,0,0,22966,21332,19166,17532,15366,20250,16450,11,2950,500,11820,50,1,2297504,464,-11.71,9.66,12,0.00,-1725.00,2092.00,30000,20230731,-32.67,15690,20230803,28.74,30000,-32.67,20230731,15690,28.74,20230803,30000,-32.67,20230731,15690,28.74,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230808,101103,57,100.00,KONEX,,,N,N,N,N, ,N,20200,500,2,2.54,2149700,114,167.65,18900,20200,18800,22650,16750,19700,18857.02,0.00,0,0,22966,21332,19166,17532,15366,20250,16450,11,2950,500,11820,50,1,2297504,464,-11.71,9.66,12,0.00,-1725.00,2092.00,30000,20230731,-32.67,15690,20230803,28.74,30000,-32.67,20230731,15690,28.74,20230803,30000,-32.67,20230731,15690,28.74,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230808,091109,57,100.00,KONEX,,,N,N,N,N, ,N,18800,-900,5,-4.57,1433900,76,111.76,18900,18900,18800,22650,16750,19700,18867.11,0.00,0,0,22966,21332,19166,17532,15366,20250,16450,11,2950,500,11820,10,1,2297504,432,-10.90,8.99,12,0.00,-1725.00,2092.00,30000,20230731,-37.33,15690,20230803,19.82,30000,-37.33,20230731,15690,19.82,20230803,30000,-37.33,20230731,15690,19.82,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230807,161059,57,100.00,KONEX,,,N,N,N,N, ,N,19700,810,2,4.29,1198520,68,64.15,20800,20800,17000,21700,16060,18890,17625.29,0.00,0,0,23563,21226,18563,16226,13563,22395,17395,11,2820,500,11330,10,1,2297504,453,-11.42,9.42,12,0.00,-1725.00,2092.00,30000,20230731,-34.33,15690,20230803,25.56,30000,-34.33,20230731,15690,25.56,20230803,30000,-34.33,20230731,15690,25.56,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230807,151058,57,100.00,KONEX,,,N,N,N,N, ,N,19700,810,2,4.29,1198520,68,64.15,20800,20800,17000,21700,16060,18890,17625.29,0.00,0,0,23563,21226,18563,16226,13563,22395,17395,11,2820,500,11330,10,1,2297504,453,-11.42,9.42,12,0.00,-1725.00,2092.00,30000,20230731,-34.33,15690,20230803,25.56,30000,-34.33,20230731,15690,25.56,20230803,30000,-34.33,20230731,15690,25.56,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230807,141103,57,100.00,KONEX,,,N,N,N,N, ,N,19700,810,2,4.29,1198520,68,64.15,20800,20800,17000,21700,16060,18890,17625.29,0.00,0,0,23563,21226,18563,16226,13563,22395,17395,11,2820,500,11330,10,1,2297504,453,-11.42,9.42,12,0.00,-1725.00,2092.00,30000,20230731,-34.33,15690,20230803,25.56,30000,-34.33,20230731,15690,25.56,20230803,30000,-34.33,20230731,15690,25.56,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230807,131051,57,100.00,KONEX,,,N,N,N,N, ,N,19700,810,2,4.29,1198520,68,64.15,20800,20800,17000,21700,16060,18890,17625.29,0.00,0,0,23563,21226,18563,16226,13563,22395,17395,11,2820,500,11330,10,1,2297504,453,-11.42,9.42,12,0.00,-1725.00,2092.00,30000,20230731,-34.33,15690,20230803,25.56,30000,-34.33,20230731,15690,25.56,20230803,30000,-34.33,20230731,15690,25.56,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230807,121051,57,100.00,KONEX,,,N,N,N,N, ,N,19700,810,2,4.29,1198520,68,64.15,20800,20800,17000,21700,16060,18890,17625.29,0.00,0,0,23563,21226,18563,16226,13563,22395,17395,11,2820,500,11330,10,1,2297504,453,-11.42,9.42,12,0.00,-1725.00,2092.00,30000,20230731,-34.33,15690,20230803,25.56,30000,-34.33,20230731,15690,25.56,20230803,30000,-34.33,20230731,15690,25.56,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230807,111041,57,100.00,KONEX,,,N,N,N,N, ,N,19700,810,2,4.29,1198520,68,64.15,20800,20800,17000,21700,16060,18890,17625.29,0.00,0,0,23563,21226,18563,16226,13563,22395,17395,11,2820,500,11330,10,1,2297504,453,-11.42,9.42,12,0.00,-1725.00,2092.00,30000,20230731,-34.33,15690,20230803,25.56,30000,-34.33,20230731,15690,25.56,20230803,30000,-34.33,20230731,15690,25.56,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230807,101055,57,100.00,KONEX,,,N,N,N,N, ,N,20750,1860,2,9.85,328720,17,16.04,20800,20800,18890,21700,16060,18890,19336.47,0.00,0,0,23563,21226,18563,16226,13563,22395,17395,11,2820,500,11330,50,1,2297504,477,-12.03,9.92,12,0.00,-1725.00,2092.00,30000,20230731,-30.83,15690,20230803,32.25,30000,-30.83,20230731,15690,32.25,20230803,30000,-30.83,20230731,15690,32.25,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230807,091052,57,100.00,KONEX,,,N,N,N,N, ,N,20750,1860,2,9.85,328720,17,16.04,20800,20800,18890,21700,16060,18890,19336.47,0.00,0,0,23563,21226,18563,16226,13563,22395,17395,11,2820,500,11330,50,1,2297504,477,-12.03,9.92,12,0.00,-1725.00,2092.00,30000,20230731,-30.83,15690,20230803,32.25,30000,-30.83,20230731,15690,32.25,20230803,30000,-30.83,20230731,15690,32.25,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230804,161045,57,100.00,KONEX,,,N,N,N,N, ,N,18890,190,2,1.02,1710620,106,2.20,18700,20900,15900,21500,15900,18700,16137.92,0.00,0,0,22306,20502,18096,16292,13886,21405,17195,11,2800,500,11220,10,1,2297504,434,-10.95,9.03,12,0.00,-1725.00,2092.00,30000,20230731,-37.03,15690,20230803,20.40,30000,-37.03,20230731,15690,20.40,20230803,30000,-37.03,20230731,15690,20.40,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230804,151044,57,100.00,KONEX,,,N,N,N,N, ,N,18900,200,2,1.07,1691730,105,2.18,18700,20900,15900,21500,15900,18700,16111.71,0.00,0,0,22306,20502,18096,16292,13886,21405,17195,11,2800,500,11220,10,1,2297504,434,-10.96,9.03,12,0.00,-1725.00,2092.00,30000,20230731,-37.00,15690,20230803,20.46,30000,-37.00,20230731,15690,20.46,20230803,30000,-37.00,20230731,15690,20.46,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230804,141058,57,100.00,KONEX,,,N,N,N,N, ,N,20300,1600,2,8.56,1672830,104,2.16,18700,20900,15900,21500,15900,18700,16084.90,0.00,0,0,22306,20502,18096,16292,13886,21405,17195,11,2800,500,11220,50,1,2297504,466,-11.77,9.70,12,0.00,-1725.00,2092.00,30000,20230731,-32.33,15690,20230803,29.38,30000,-32.33,20230731,15690,29.38,20230803,30000,-32.33,20230731,15690,29.38,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230804,131041,57,100.00,KONEX,,,N,N,N,N, ,N,20300,1600,2,8.56,1672830,104,2.16,18700,20900,15900,21500,15900,18700,16084.90,0.00,0,0,22306,20502,18096,16292,13886,21405,17195,11,2800,500,11220,50,1,2297504,466,-11.77,9.70,12,0.00,-1725.00,2092.00,30000,20230731,-32.33,15690,20230803,29.38,30000,-32.33,20230731,15690,29.38,20230803,30000,-32.33,20230731,15690,29.38,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230804,121035,57,100.00,KONEX,,,N,N,N,N, ,N,20300,1600,2,8.56,1672830,104,2.16,18700,20900,15900,21500,15900,18700,16084.90,0.00,0,0,22306,20502,18096,16292,13886,21405,17195,11,2800,500,11220,50,1,2297504,466,-11.77,9.70,12,0.00,-1725.00,2092.00,30000,20230731,-32.33,15690,20230803,29.38,30000,-32.33,20230731,15690,29.38,20230803,30000,-32.33,20230731,15690,29.38,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230804,111049,57,100.00,KONEX,,,N,N,N,N, ,N,20300,1600,2,8.56,1672830,104,2.16,18700,20900,15900,21500,15900,18700,16084.90,0.00,0,0,22306,20502,18096,16292,13886,21405,17195,11,2800,500,11220,50,1,2297504,466,-11.77,9.70,12,0.00,-1725.00,2092.00,30000,20230731,-32.33,15690,20230803,29.38,30000,-32.33,20230731,15690,29.38,20230803,30000,-32.33,20230731,15690,29.38,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230804,101029,57,100.00,KONEX,,,N,N,N,N, ,N,15900,-2800,4,-14.97,1652530,103,2.14,18700,20900,15900,21500,15900,18700,16043.98,0.00,0,0,22306,20502,18096,16292,13886,21405,17195,11,2800,500,11220,10,1,2297504,365,-9.22,7.60,12,0.00,-1725.00,2092.00,30000,20230731,-47.00,15690,20230803,1.34,30000,-47.00,20230731,15690,1.34,20230803,30000,-47.00,20230731,15690,1.34,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230804,091029,57,100.00,KONEX,,,N,N,N,N, ,N,18700,0,3,0.00,37400,2,0.04,18700,18700,18700,21500,15900,18700,18700.00,0.00,0,0,22306,20502,18096,16292,13886,21405,17195,11,2800,500,11220,10,1,2297504,430,-10.84,8.94,12,0.00,-1725.00,2092.00,30000,20230731,-37.67,15690,20230803,19.18,30000,-37.67,20230731,15690,19.18,20230803,30000,-37.67,20230731,15690,19.18,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230803,161035,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18700,250,2,1.36,76220310,4814,2831.76,15690,19900,15690,21200,15690,18450,15806.61,0.00,0,0,18450,18450,18450,18450,18450,18450,18450,11,2755,500,11070,10,1,2297504,430,-10.84,8.94,12,0.21,-1725.00,2092.00,30000,20230731,-37.67,15690,20230803,19.18,30000,-37.67,20230731,15690,19.18,20230803,30000,-37.67,20230731,15690,19.18,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230803,151040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15690,-2760,4,-14.96,72405510,4610,2711.76,15690,19900,15690,21200,15690,18450,15706.18,0.00,0,0,18450,18450,18450,18450,18450,18450,18450,11,2755,500,11070,10,1,2297504,360,-9.10,7.50,12,0.20,-1725.00,2092.00,30000,20230731,-47.70,15690,20230803,0.00,30000,-47.70,20230731,15690,0.00,20230803,30000,-47.70,20230731,15690,0.00,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230803,141034,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15690,-2760,4,-14.96,71944440,4581,2694.71,15690,19900,15690,21200,15690,18450,15704.96,0.00,0,0,18450,18450,18450,18450,18450,18450,18450,11,2755,500,11070,10,1,2297504,360,-9.10,7.50,12,0.20,-1725.00,2092.00,30000,20230731,-47.70,15690,20230803,0.00,30000,-47.70,20230731,15690,0.00,20230803,30000,-47.70,20230731,15690,0.00,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230803,131034,57,100.00,KONEX,신저가,,N,N,N,N, ,N,19200,750,2,4.07,64081930,4082,2401.18,15690,19900,15690,21200,15690,18450,15698.66,0.00,0,0,18450,18450,18450,18450,18450,18450,18450,11,2755,500,11070,10,1,2297504,441,-11.13,9.18,12,0.18,-1725.00,2092.00,30000,20230731,-36.00,15690,20230803,22.37,30000,-36.00,20230731,15690,22.37,20230803,30000,-36.00,20230731,15690,22.37,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230803,121041,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15690,-2760,4,-14.96,64024330,4079,2399.41,15690,19900,15690,21200,15690,18450,15696.08,0.00,0,0,18450,18450,18450,18450,18450,18450,18450,11,2755,500,11070,10,1,2297504,360,-9.10,7.50,12,0.18,-1725.00,2092.00,30000,20230731,-47.70,15690,20230803,0.00,30000,-47.70,20230731,15690,0.00,20230803,30000,-47.70,20230731,15690,0.00,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230803,111028,57,100.00,KONEX,신저가,,N,N,N,N, ,N,19900,1450,2,7.86,62026780,3953,2325.29,15690,19900,15690,21200,15690,18450,15691.07,0.00,0,0,18450,18450,18450,18450,18450,18450,18450,11,2755,500,11070,10,1,2297504,457,-11.54,9.51,12,0.17,-1725.00,2092.00,30000,20230731,-33.67,15690,20230803,26.83,30000,-33.67,20230731,15690,26.83,20230803,30000,-33.67,20230731,15690,26.83,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230803,101024,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15690,-2760,4,-14.96,42472830,2707,1592.35,15690,15690,15690,21200,15690,18450,15690.00,0.00,0,0,18450,18450,18450,18450,18450,18450,18450,11,2755,500,11070,10,1,2297504,360,-9.10,7.50,12,0.12,-1725.00,2092.00,30000,20230731,-47.70,15690,20230803,0.00,30000,-47.70,20230731,15690,0.00,20230803,30000,-47.70,20230731,15690,0.00,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230803,091027,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15690,-2760,4,-14.96,39742770,2533,1490.00,15690,15690,15690,21200,15690,18450,15690.00,0.00,0,0,18450,18450,18450,18450,18450,18450,18450,11,2755,500,11070,10,1,2297504,360,-9.10,7.50,12,0.11,-1725.00,2092.00,30000,20230731,-47.70,15690,20230803,0.00,30000,-47.70,20230731,15690,0.00,20230803,30000,-47.70,20230731,15690,0.00,20230803,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230802,161034,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18450,-3250,4,-14.98,3136500,170,149.12,18450,18450,18450,24950,18450,21700,18450.00,0.00,0,0,31366,26532,24116,19282,16866,25325,18075,11,3250,500,13020,10,1,2297504,424,0.00,0.00,12,0.01,0.00,0.00,30000,20230731,-38.50,18450,20230802,0.00,30000,-38.50,20230731,18450,0.00,20230802,30000,-38.50,20230731,18450,0.00,20230802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230802,151049,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18450,-3250,4,-14.98,3044250,165,144.74,18450,18450,18450,24950,18450,21700,18450.00,0.00,0,0,31366,26532,24116,19282,16866,25325,18075,11,3250,500,13020,10,1,2297504,424,0.00,0.00,12,0.01,0.00,0.00,30000,20230731,-38.50,18450,20230802,0.00,30000,-38.50,20230731,18450,0.00,20230802,30000,-38.50,20230731,18450,0.00,20230802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230802,141034,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18450,-3250,4,-14.98,3044250,165,144.74,18450,18450,18450,24950,18450,21700,18450.00,0.00,0,0,31366,26532,24116,19282,16866,25325,18075,11,3250,500,13020,10,1,2297504,424,0.00,0.00,12,0.01,0.00,0.00,30000,20230731,-38.50,18450,20230802,0.00,30000,-38.50,20230731,18450,0.00,20230802,30000,-38.50,20230731,18450,0.00,20230802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230802,131026,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18450,-3250,4,-14.98,830250,45,39.47,18450,18450,18450,24950,18450,21700,18450.00,0.00,0,0,31366,26532,24116,19282,16866,25325,18075,11,3250,500,13020,10,1,2297504,424,0.00,0.00,12,0.00,0.00,0.00,30000,20230731,-38.50,18450,20230802,0.00,30000,-38.50,20230731,18450,0.00,20230802,30000,-38.50,20230731,18450,0.00,20230802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230802,121022,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18450,-3250,4,-14.98,830250,45,39.47,18450,18450,18450,24950,18450,21700,18450.00,0.00,0,0,31366,26532,24116,19282,16866,25325,18075,11,3250,500,13020,10,1,2297504,424,0.00,0.00,12,0.00,0.00,0.00,30000,20230731,-38.50,18450,20230802,0.00,30000,-38.50,20230731,18450,0.00,20230802,30000,-38.50,20230731,18450,0.00,20230802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230802,111025,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18450,-3250,4,-14.98,830250,45,39.47,18450,18450,18450,24950,18450,21700,18450.00,0.00,0,0,31366,26532,24116,19282,16866,25325,18075,11,3250,500,13020,10,1,2297504,424,0.00,0.00,12,0.00,0.00,0.00,30000,20230731,-38.50,18450,20230802,0.00,30000,-38.50,20230731,18450,0.00,20230802,30000,-38.50,20230731,18450,0.00,20230802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230802,101026,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18450,-3250,4,-14.98,811800,44,38.60,18450,18450,18450,24950,18450,21700,18450.00,0.00,0,0,31366,26532,24116,19282,16866,25325,18075,11,3250,500,13020,10,1,2297504,424,0.00,0.00,12,0.00,0.00,0.00,30000,20230731,-38.50,18450,20230802,0.00,30000,-38.50,20230731,18450,0.00,20230802,30000,-38.50,20230731,18450,0.00,20230802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20230802,091025,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18450,-3250,4,-14.98,738000,40,35.09,18450,18450,18450,24950,18450,21700,18450.00,0.00,0,0,31366,26532,24116,19282,16866,25325,18075,11,3250,500,13020,10,1,2297504,424,0.00,0.00,12,0.00,0.00,0.00,30000,20230731,-38.50,18450,20230802,0.00,30000,-38.50,20230731,18450,0.00,20230802,30000,-38.50,20230731,18450,0.00,20230802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N