KissMeData/176750/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160901,57,100.00,KONEX,,,N,N,N,N, ,N,6050,10,2,0.17,3013730,502,77.23,6090,6090,6000,6940,5140,6040,6003.45,0.00,0,0,6333,6186,6043,5896,5753,6115,5825,135,900,500,4100,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7740,-21.83,20220812,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230731,150902,57,100.00,KONEX,,,N,N,N,N, ,N,6050,10,2,0.17,3013730,502,77.23,6090,6090,6000,6940,5140,6040,6003.45,0.00,0,0,6333,6186,6043,5896,5753,6115,5825,135,900,500,4100,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7740,-21.83,20220812,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230731,140906,57,100.00,KONEX,,,N,N,N,N, ,N,6080,40,2,0.66,2707680,451,69.38,6090,6090,6000,6940,5140,6040,6003.73,0.00,0,0,6333,6186,6043,5896,5753,6115,5825,135,900,500,4100,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230731,130905,57,100.00,KONEX,,,N,N,N,N, ,N,6080,40,2,0.66,2707680,451,69.38,6090,6090,6000,6940,5140,6040,6003.73,0.00,0,0,6333,6186,6043,5896,5753,6115,5825,135,900,500,4100,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230731,120913,57,100.00,KONEX,,,N,N,N,N, ,N,6080,40,2,0.66,2707680,451,69.38,6090,6090,6000,6940,5140,6040,6003.73,0.00,0,0,6333,6186,6043,5896,5753,6115,5825,135,900,500,4100,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230731,110916,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-40,5,-0.66,1392180,232,35.69,6090,6090,6000,6940,5140,6040,6000.78,0.00,0,0,6333,6186,6043,5896,5753,6115,5825,135,900,500,4100,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230731,100913,57,100.00,KONEX,,,N,N,N,N, ,N,6090,50,2,0.83,492180,82,12.62,6090,6090,6000,6940,5140,6040,6002.20,0.00,0,0,6333,6186,6043,5896,5753,6115,5825,135,900,500,4100,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230731,090902,57,100.00,KONEX,,,N,N,N,N, ,N,6090,50,2,0.83,6090,1,0.15,6090,6090,6090,6940,5140,6040,6090.00,0.00,0,0,6333,6186,6043,5896,5753,6115,5825,135,900,500,4100,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230728,160904,57,100.00,KONEX,,,N,N,N,N, ,N,6040,40,2,0.67,3879460,650,19.89,6190,6190,5900,6900,5100,6000,5968.40,0.00,0,0,6160,6080,6000,5920,5840,6040,5880,135,900,500,4080,10,1,27025220,1632,-57.52,7.97,12,0.00,-105.00,758.00,7740,20220812,-21.96,4745,20221228,27.29,6840,-11.70,20230307,4950,22.02,20230102,7740,-21.96,20220812,4745,27.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230728,150903,57,100.00,KONEX,,,N,N,N,N, ,N,6040,40,2,0.67,3873420,649,19.86,6190,6190,5900,6900,5100,6000,5968.29,0.00,0,0,6160,6080,6000,5920,5840,6040,5880,135,900,500,4080,10,1,27025220,1632,-57.52,7.97,12,0.00,-105.00,758.00,7740,20220812,-21.96,4745,20221228,27.29,6840,-11.70,20230307,4950,22.02,20230102,7740,-21.96,20220812,4745,27.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230728,140901,57,100.00,KONEX,,,N,N,N,N, ,N,6040,40,2,0.67,3843210,644,19.71,6190,6190,5900,6900,5100,6000,5967.72,0.00,0,0,6160,6080,6000,5920,5840,6040,5880,135,900,500,4080,10,1,27025220,1632,-57.52,7.97,12,0.00,-105.00,758.00,7740,20220812,-21.96,4745,20221228,27.29,6840,-11.70,20230307,4950,22.02,20230102,7740,-21.96,20220812,4745,27.29,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230728,130904,57,100.00,KONEX,,,N,N,N,N, ,N,6050,50,2,0.83,3246140,544,16.65,6190,6190,5900,6900,5100,6000,5967.17,0.00,0,0,6160,6080,6000,5920,5840,6040,5880,135,900,500,4080,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7740,-21.83,20220812,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230728,120902,57,100.00,KONEX,,,N,N,N,N, ,N,6030,30,2,0.50,1775890,298,9.12,6190,6190,5900,6900,5100,6000,5959.36,0.00,0,0,6160,6080,6000,5920,5840,6040,5880,135,900,500,4080,10,1,27025220,1630,-57.43,7.96,12,0.00,-105.00,758.00,7740,20220812,-22.09,4745,20221228,27.08,6840,-11.84,20230307,4950,21.82,20230102,7740,-22.09,20220812,4745,27.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230728,110909,57,100.00,KONEX,,,N,N,N,N, ,N,6050,50,2,0.83,1715590,288,8.81,6190,6190,5900,6900,5100,6000,5956.91,0.00,0,0,6160,6080,6000,5920,5840,6040,5880,135,900,500,4080,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7740,-21.83,20220812,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230728,100859,57,100.00,KONEX,,,N,N,N,N, ,N,6100,100,2,1.67,71290,12,0.37,6190,6190,5900,6900,5100,6000,5940.83,0.00,0,0,6160,6080,6000,5920,5840,6040,5880,135,900,500,4080,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230728,090907,57,100.00,KONEX,,,N,N,N,N, ,N,6190,190,2,3.17,6190,1,0.03,6190,6190,6190,6900,5100,6000,6190.00,0.00,0,0,6160,6080,6000,5920,5840,6040,5880,135,900,500,4080,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230727,160900,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,19597670,3268,33.17,6080,6080,5920,6900,5100,6000,5996.84,0.00,0,0,6420,6210,5970,5760,5520,6315,5865,135,900,500,4080,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230727,150900,57,100.00,KONEX,,,N,N,N,N, ,N,6060,60,2,1.00,19057690,3178,32.26,6080,6080,5920,6900,5100,6000,5996.76,0.00,0,0,6420,6210,5970,5760,5520,6315,5865,135,900,500,4080,10,1,27025220,1638,-57.71,7.99,12,0.01,-105.00,758.00,7740,20220812,-21.71,4745,20221228,27.71,6840,-11.40,20230307,4950,22.42,20230102,7740,-21.71,20220812,4745,27.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230727,140856,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,9627560,1605,16.29,6080,6080,5920,6900,5100,6000,5998.48,0.00,0,0,6420,6210,5970,5760,5520,6315,5865,135,900,500,4080,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230727,130855,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,9627560,1605,16.29,6080,6080,5920,6900,5100,6000,5998.48,0.00,0,0,6420,6210,5970,5760,5520,6315,5865,135,900,500,4080,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230727,120857,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,9425080,1571,15.95,6080,6080,5990,6900,5100,6000,5999.41,0.00,0,0,6420,6210,5970,5760,5520,6315,5865,135,900,500,4080,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230727,110859,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,8225080,1371,13.92,6080,6080,5990,6900,5100,6000,5999.33,0.00,0,0,6420,6210,5970,5760,5520,6315,5865,135,900,500,4080,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230727,100857,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-10,5,-0.17,1985080,331,3.36,6080,6080,5990,6900,5100,6000,5997.22,0.00,0,0,6420,6210,5970,5760,5520,6315,5865,135,900,500,4080,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,7740,20220812,-22.61,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,7740,-22.61,20220812,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230727,090854,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,1386080,231,2.34,6080,6080,6000,6900,5100,6000,6000.35,0.00,0,0,6420,6210,5970,5760,5520,6315,5865,135,900,500,4080,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230726,160854,57,100.00,KONEX,,,N,N,N,N, ,N,6000,10,2,0.17,56826110,9852,308.74,5950,6180,5730,6880,5100,5990,5767.98,0.00,0,0,6270,6130,6040,5900,5810,6085,5855,135,890,500,4070,10,1,27025220,1622,-57.14,7.92,12,0.04,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230726,150859,57,100.00,KONEX,,,N,N,N,N, ,N,6000,10,2,0.17,54024110,9385,294.11,5950,6180,5730,6880,5100,5990,5756.43,0.00,0,0,6270,6130,6040,5900,5810,6085,5855,135,890,500,4070,10,1,27025220,1622,-57.14,7.92,12,0.03,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230726,140852,57,100.00,KONEX,,,N,N,N,N, ,N,6000,10,2,0.17,52840110,9184,287.81,5950,6180,5730,6880,5100,5990,5753.50,0.00,0,0,6270,6130,6040,5900,5810,6085,5855,135,890,500,4070,10,1,27025220,1622,-57.14,7.92,12,0.03,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230726,130850,57,100.00,KONEX,,,N,N,N,N, ,N,6000,10,2,0.17,52840110,9184,287.81,5950,6180,5730,6880,5100,5990,5753.50,0.00,0,0,6270,6130,6040,5900,5810,6085,5855,135,890,500,4070,10,1,27025220,1622,-57.14,7.92,12,0.03,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230726,120852,57,100.00,KONEX,,,N,N,N,N, ,N,6000,10,2,0.17,52840110,9184,287.81,5950,6180,5730,6880,5100,5990,5753.50,0.00,0,0,6270,6130,6040,5900,5810,6085,5855,135,890,500,4070,10,1,27025220,1622,-57.14,7.92,12,0.03,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230726,110848,57,100.00,KONEX,,,N,N,N,N, ,N,6100,110,2,1.84,52030060,9049,283.58,5950,6180,5730,6880,5100,5990,5749.81,0.00,0,0,6270,6130,6040,5900,5810,6085,5855,135,890,500,4070,10,1,27025220,1649,-58.10,8.05,12,0.03,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230726,100856,57,100.00,KONEX,,,N,N,N,N, ,N,6180,190,2,3.17,51546010,8969,281.07,5950,6180,5730,6880,5100,5990,5747.13,0.00,0,0,6270,6130,6040,5900,5810,6085,5855,135,890,500,4070,10,1,27025220,1670,-58.86,8.15,12,0.03,-105.00,758.00,7740,20220812,-20.16,4745,20221228,30.24,6840,-9.65,20230307,4950,24.85,20230102,7740,-20.16,20220812,4745,30.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230726,090849,57,100.00,KONEX,,,N,N,N,N, ,N,5990,0,3,0.00,0,0,0.00,0,0,0,6880,5100,5990,0.00,0.00,0,0,6270,6130,6040,5900,5810,6085,5855,135,890,500,4070,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,7740,20220812,-22.61,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,7740,-22.61,20220812,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230725,160847,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-200,5,-3.23,19104320,3191,15.58,6180,6180,5950,7110,5270,6190,5986.94,0.00,0,0,6356,6272,6106,6022,5856,6315,6065,135,920,500,4200,10,1,27025220,1619,-57.05,7.90,12,0.01,-105.00,758.00,7740,20220812,-22.61,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,7740,-22.61,20220812,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230725,150837,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-190,5,-3.07,18912640,3159,15.42,6180,6180,5950,7110,5270,6190,5986.91,0.00,0,0,6356,6272,6106,6022,5856,6315,6065,135,920,500,4200,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230725,140837,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-190,5,-3.07,15300640,2557,12.49,6180,6180,5950,7110,5270,6190,5983.82,0.00,0,0,6356,6272,6106,6022,5856,6315,6065,135,920,500,4200,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230725,130846,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-170,5,-2.75,8007110,1341,6.55,6180,6180,5950,7110,5270,6190,5971.00,0.00,0,0,6356,6272,6106,6022,5856,6315,6065,135,920,500,4200,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7740,-22.22,20220812,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230725,120845,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-170,5,-2.75,8007110,1341,6.55,6180,6180,5950,7110,5270,6190,5971.00,0.00,0,0,6356,6272,6106,6022,5856,6315,6065,135,920,500,4200,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7740,-22.22,20220812,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230725,110842,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-170,5,-2.75,7194400,1206,5.89,6180,6180,5950,7110,5270,6190,5965.51,0.00,0,0,6356,6272,6106,6022,5856,6315,6065,135,920,500,4200,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7740,-22.22,20220812,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230725,100842,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-50,5,-0.81,30460,5,0.02,6180,6180,6000,7110,5270,6190,6092.00,0.00,0,0,6356,6272,6106,6022,5856,6315,6065,135,920,500,4200,10,1,27025220,1659,-58.48,8.10,12,0.00,-105.00,758.00,7740,20220812,-20.67,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,7740,-20.67,20220812,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230725,090843,57,100.00,KONEX,,,N,N,N,N, ,N,6180,-10,5,-0.16,6180,1,0.00,6180,6180,6180,7110,5270,6190,6180.00,0.00,0,0,6356,6272,6106,6022,5856,6315,6065,135,920,500,4200,10,1,27025220,1670,-58.86,8.15,12,0.00,-105.00,758.00,7740,20220812,-20.16,4745,20221228,30.24,6840,-9.65,20230307,4950,24.85,20230102,7740,-20.16,20220812,4745,30.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230724,160844,57,100.00,KONEX,,,N,N,N,N, ,N,6190,100,2,1.64,123910680,20480,950.79,6090,6190,5940,7000,5180,6090,6050.33,0.00,0,0,6216,6152,6086,6022,5956,6120,5990,135,910,500,4140,10,1,27025220,1673,-58.95,8.17,12,0.08,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230724,150841,57,100.00,KONEX,,,N,N,N,N, ,N,6190,100,2,1.64,123910680,20480,950.79,6090,6190,5940,7000,5180,6090,6050.33,0.00,0,0,6216,6152,6086,6022,5956,6120,5990,135,910,500,4140,10,1,27025220,1673,-58.95,8.17,12,0.08,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230724,140838,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-40,5,-0.66,37093880,6133,284.73,6090,6090,5940,7000,5180,6090,6048.24,0.00,0,0,6216,6152,6086,6022,5956,6120,5990,135,910,500,4140,10,1,27025220,1635,-57.62,7.98,12,0.02,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7740,-21.83,20220812,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230724,130839,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-40,5,-0.66,37093880,6133,284.73,6090,6090,5940,7000,5180,6090,6048.24,0.00,0,0,6216,6152,6086,6022,5956,6120,5990,135,910,500,4140,10,1,27025220,1635,-57.62,7.98,12,0.02,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7740,-21.83,20220812,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230724,120840,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-100,5,-1.64,787820,132,6.13,6090,6090,5940,7000,5180,6090,5968.33,0.00,0,0,6216,6152,6086,6022,5956,6120,5990,135,910,500,4140,10,1,27025220,1619,-57.05,7.90,12,0.00,-105.00,758.00,7740,20220812,-22.61,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,7740,-22.61,20220812,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230724,110844,57,100.00,KONEX,,,N,N,N,N, ,N,5940,-150,5,-2.46,721860,121,5.62,6090,6090,5940,7000,5180,6090,5965.79,0.00,0,0,6216,6152,6086,6022,5956,6120,5990,135,910,500,4140,10,1,27025220,1605,-56.57,7.84,12,0.00,-105.00,758.00,7740,20220812,-23.26,4745,20221228,25.18,6840,-13.16,20230307,4950,20.00,20230102,7740,-23.26,20220812,4745,25.18,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230724,100835,57,100.00,KONEX,,,N,N,N,N, ,N,6090,0,3,0.00,121800,20,0.93,6090,6090,6090,7000,5180,6090,6090.00,0.00,0,0,6216,6152,6086,6022,5956,6120,5990,135,910,500,4140,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230724,090841,57,100.00,KONEX,,,N,N,N,N, ,N,6090,0,3,0.00,0,0,0.00,0,0,0,7000,5180,6090,0.00,0.00,0,0,6216,6152,6086,6022,5956,6120,5990,135,910,500,4140,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230721,160831,57,100.00,KONEX,,,N,N,N,N, ,N,6090,20,2,0.33,13073000,2154,12.15,6150,6150,6020,6980,5160,6070,6069.17,0.00,0,0,6376,6222,6046,5892,5716,6135,5805,135,910,500,4120,10,1,27025220,1646,-58.00,8.03,12,0.01,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230721,150834,57,100.00,KONEX,,,N,N,N,N, ,N,6030,-40,5,-0.66,13066910,2153,12.15,6150,6150,6020,6980,5160,6070,6069.16,0.00,0,0,6376,6222,6046,5892,5716,6135,5805,135,910,500,4120,10,1,27025220,1630,-57.43,7.96,12,0.01,-105.00,758.00,7740,20220812,-22.09,4745,20221228,27.08,6840,-11.84,20230307,4950,21.82,20230102,7740,-22.09,20220812,4745,27.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230721,140831,57,100.00,KONEX,,,N,N,N,N, ,N,6090,20,2,0.33,6516670,1073,6.05,6150,6150,6020,6980,5160,6070,6073.32,0.00,0,0,6376,6222,6046,5892,5716,6135,5805,135,910,500,4120,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230721,130833,57,100.00,KONEX,,,N,N,N,N, ,N,6100,30,2,0.49,6208180,1022,5.77,6150,6150,6020,6980,5160,6070,6074.54,0.00,0,0,6376,6222,6046,5892,5716,6135,5805,135,910,500,4120,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230721,120844,57,100.00,KONEX,,,N,N,N,N, ,N,6100,30,2,0.49,2427180,401,2.26,6150,6150,6020,6980,5160,6070,6052.82,0.00,0,0,6376,6222,6046,5892,5716,6135,5805,135,910,500,4120,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230721,110840,57,100.00,KONEX,,,N,N,N,N, ,N,6100,30,2,0.49,1817180,301,1.70,6150,6150,6020,6980,5160,6070,6037.14,0.00,0,0,6376,6222,6046,5892,5716,6135,5805,135,910,500,4120,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230721,100839,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-50,5,-0.82,1510080,250,1.41,6150,6150,6020,6980,5160,6070,6040.32,0.00,0,0,6376,6222,6046,5892,5716,6135,5805,135,910,500,4120,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7740,-22.22,20220812,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230721,090838,57,100.00,KONEX,,,N,N,N,N, ,N,6070,0,3,0.00,0,0,0.00,0,0,0,6980,5160,6070,0.00,0.00,0,0,6376,6222,6046,5892,5716,6135,5805,135,910,500,4120,10,1,27025220,1640,-57.81,8.01,12,0.00,-105.00,758.00,7740,20220812,-21.58,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,7740,-21.58,20220812,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230720,160829,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-10,5,-0.16,106417840,17724,16564.49,6080,6200,5870,6990,5170,6080,6004.17,0.00,0,0,6246,6162,6036,5952,5826,6100,5890,135,910,500,4130,10,1,27025220,1640,-57.81,8.01,12,0.07,-105.00,758.00,7740,20220812,-21.58,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,7740,-21.58,20220812,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230720,150830,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-10,5,-0.16,100281270,16713,15619.63,6080,6200,5870,6990,5170,6080,6000.20,0.00,0,0,6246,6162,6036,5952,5826,6100,5890,135,910,500,4130,10,1,27025220,1640,-57.81,8.01,12,0.06,-105.00,758.00,7740,20220812,-21.58,4745,20221228,27.92,6840,-11.26,20230307,4950,22.63,20230102,7740,-21.58,20220812,4745,27.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230720,140828,57,100.00,KONEX,,,N,N,N,N, ,N,6080,0,3,0.00,51865200,8712,8142.06,6080,6200,5870,6990,5170,6080,5953.31,0.00,0,0,6246,6162,6036,5952,5826,6100,5890,135,910,500,4130,10,1,27025220,1643,-57.90,8.02,12,0.03,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230720,130829,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-180,5,-2.96,36552770,6138,5736.45,6080,6200,5870,6990,5170,6080,5955.16,0.00,0,0,6246,6162,6036,5952,5826,6100,5890,135,910,500,4130,10,1,27025220,1594,-56.19,7.78,12,0.02,-105.00,758.00,7740,20220812,-23.77,4745,20221228,24.34,6840,-13.74,20230307,4950,19.19,20230102,7740,-23.77,20220812,4745,24.34,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230720,120835,57,100.00,KONEX,,,N,N,N,N, ,N,6080,0,3,0.00,16787680,2801,2617.76,6080,6200,5870,6990,5170,6080,5993.46,0.00,0,0,6246,6162,6036,5952,5826,6100,5890,135,910,500,4130,10,1,27025220,1643,-57.90,8.02,12,0.01,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230720,110833,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-30,5,-0.49,8460390,1414,1321.50,6080,6200,5870,6990,5170,6080,5983.30,0.00,0,0,6246,6162,6036,5952,5826,6100,5890,135,910,500,4130,10,1,27025220,1635,-57.62,7.98,12,0.01,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7740,-21.83,20220812,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230720,100824,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-30,5,-0.49,1726140,288,269.16,6080,6200,5870,6990,5170,6080,5993.54,0.00,0,0,6246,6162,6036,5952,5826,6100,5890,135,910,500,4130,10,1,27025220,1635,-57.62,7.98,12,0.00,-105.00,758.00,7740,20220812,-21.83,4745,20221228,27.50,6840,-11.55,20230307,4950,22.22,20230102,7740,-21.83,20220812,4745,27.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230720,090825,57,100.00,KONEX,,,N,N,N,N, ,N,5870,-210,5,-3.45,907700,151,141.12,6080,6200,5870,6990,5170,6080,6011.26,0.00,0,0,6246,6162,6036,5952,5826,6100,5890,135,910,500,4130,10,1,27025220,1586,-55.90,7.74,12,0.00,-105.00,758.00,7740,20220812,-24.16,4745,20221228,23.71,6840,-14.18,20230307,4950,18.59,20230102,7740,-24.16,20220812,4745,23.71,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230719,160840,57,100.00,KONEX,,,N,N,N,N, ,N,6080,80,2,1.33,633700,107,2.95,6120,6120,5910,6900,5100,6000,5922.43,0.00,0,0,6200,6100,5990,5890,5780,6045,5835,135,900,500,4080,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230719,150841,57,100.00,KONEX,,,N,N,N,N, ,N,6080,80,2,1.33,633700,107,2.95,6120,6120,5910,6900,5100,6000,5922.43,0.00,0,0,6200,6100,5990,5890,5780,6045,5835,135,900,500,4080,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230719,140842,57,100.00,KONEX,,,N,N,N,N, ,N,6080,80,2,1.33,633700,107,2.95,6120,6120,5910,6900,5100,6000,5922.43,0.00,0,0,6200,6100,5990,5890,5780,6045,5835,135,900,500,4080,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230719,130832,57,100.00,KONEX,,,N,N,N,N, ,N,6100,100,2,1.67,36620,6,0.17,6120,6120,6100,6900,5100,6000,6103.33,0.00,0,0,6200,6100,5990,5890,5780,6045,5835,135,900,500,4080,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230719,120844,57,100.00,KONEX,,,N,N,N,N, ,N,6100,100,2,1.67,36620,6,0.17,6120,6120,6100,6900,5100,6000,6103.33,0.00,0,0,6200,6100,5990,5890,5780,6045,5835,135,900,500,4080,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230719,110843,57,100.00,KONEX,,,N,N,N,N, ,N,6120,120,2,2.00,6120,1,0.03,6120,6120,6120,6900,5100,6000,6120.00,0.00,0,0,6200,6100,5990,5890,5780,6045,5835,135,900,500,4080,10,1,27025220,1654,-58.29,8.07,12,0.00,-105.00,758.00,7740,20220812,-20.93,4745,20221228,28.98,6840,-10.53,20230307,4950,23.64,20230102,7740,-20.93,20220812,4745,28.98,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230719,100835,57,100.00,KONEX,,,N,N,N,N, ,N,6120,120,2,2.00,6120,1,0.03,6120,6120,6120,6900,5100,6000,6120.00,0.00,0,0,6200,6100,5990,5890,5780,6045,5835,135,900,500,4080,10,1,27025220,1654,-58.29,8.07,12,0.00,-105.00,758.00,7740,20220812,-20.93,4745,20221228,28.98,6840,-10.53,20230307,4950,23.64,20230102,7740,-20.93,20220812,4745,28.98,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230719,090835,57,100.00,KONEX,,,N,N,N,N, ,N,6120,120,2,2.00,6120,1,0.03,6120,6120,6120,6900,5100,6000,6120.00,0.00,0,0,6200,6100,5990,5890,5780,6045,5835,135,900,500,4080,10,1,27025220,1654,-58.29,8.07,12,0.00,-105.00,758.00,7740,20220812,-20.93,4745,20221228,28.98,6840,-10.53,20230307,4950,23.64,20230102,7740,-20.93,20220812,4745,28.98,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230718,160835,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-90,5,-1.48,21569050,3624,92.38,6090,6090,5880,7000,5180,6090,5951.72,0.00,0,0,6296,6192,6026,5922,5756,6245,5975,135,910,500,4140,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230718,150833,57,100.00,KONEX,,,N,N,N,N, ,N,6030,-60,5,-0.99,21509050,3614,92.12,6090,6090,5880,7000,5180,6090,5951.59,0.00,0,0,6296,6192,6026,5922,5756,6245,5975,135,910,500,4140,10,1,27025220,1630,-57.43,7.96,12,0.01,-105.00,758.00,7740,20220812,-22.09,4745,20221228,27.08,6840,-11.84,20230307,4950,21.82,20230102,7740,-22.09,20220812,4745,27.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230718,140829,57,100.00,KONEX,,,N,N,N,N, ,N,6030,-60,5,-0.99,21509050,3614,92.12,6090,6090,5880,7000,5180,6090,5951.59,0.00,0,0,6296,6192,6026,5922,5756,6245,5975,135,910,500,4140,10,1,27025220,1630,-57.43,7.96,12,0.01,-105.00,758.00,7740,20220812,-22.09,4745,20221228,27.08,6840,-11.84,20230307,4950,21.82,20230102,7740,-22.09,20220812,4745,27.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230718,130830,57,100.00,KONEX,,,N,N,N,N, ,N,5880,-210,5,-3.45,20762550,3490,88.96,6090,6090,5880,7000,5180,6090,5949.15,0.00,0,0,6296,6192,6026,5922,5756,6245,5975,135,910,500,4140,10,1,27025220,1589,-56.00,7.76,12,0.01,-105.00,758.00,7740,20220812,-24.03,4745,20221228,23.92,6840,-14.04,20230307,4950,18.79,20230102,7740,-24.03,20220812,4745,23.92,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230718,120837,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-90,5,-1.48,8533290,1430,36.45,6090,6090,5950,7000,5180,6090,5967.34,0.00,0,0,6296,6192,6026,5922,5756,6245,5975,135,910,500,4140,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230718,110838,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-10,5,-0.16,8395090,1407,35.87,6090,6090,5950,7000,5180,6090,5966.66,0.00,0,0,6296,6192,6026,5922,5756,6245,5975,135,910,500,4140,10,1,27025220,1643,-57.90,8.02,12,0.01,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230718,100830,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-140,5,-2.30,8328210,1396,35.59,6090,6090,5950,7000,5180,6090,5965.77,0.00,0,0,6296,6192,6026,5922,5756,6245,5975,135,910,500,4140,10,1,27025220,1608,-56.67,7.85,12,0.01,-105.00,758.00,7740,20220812,-23.13,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7740,-23.13,20220812,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230718,090828,57,100.00,KONEX,,,N,N,N,N, ,N,6090,0,3,0.00,0,0,0.00,0,0,0,7000,5180,6090,0.00,0.00,0,0,6296,6192,6026,5922,5756,6245,5975,135,910,500,4140,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230717,160830,57,100.00,KONEX,,,N,N,N,N, ,N,6090,90,2,1.50,23688680,3923,88.34,6000,6130,5860,6900,5100,6000,6038.41,0.00,0,0,6173,6086,6013,5926,5853,6050,5890,135,900,500,4080,10,1,27025220,1646,-58.00,8.03,12,0.01,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230717,150826,57,100.00,KONEX,,,N,N,N,N, ,N,6090,90,2,1.50,23658230,3918,88.22,6000,6130,5860,6900,5100,6000,6038.34,0.00,0,0,6173,6086,6013,5926,5853,6050,5890,135,900,500,4080,10,1,27025220,1646,-58.00,8.03,12,0.01,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230717,140829,57,100.00,KONEX,,,N,N,N,N, ,N,6090,90,2,1.50,23353730,3868,87.10,6000,6130,5860,6900,5100,6000,6037.68,0.00,0,0,6173,6086,6013,5926,5853,6050,5890,135,900,500,4080,10,1,27025220,1646,-58.00,8.03,12,0.01,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230717,130822,57,100.00,KONEX,,,N,N,N,N, ,N,6090,90,2,1.50,17696120,2939,66.18,6000,6130,5860,6900,5100,6000,6021.14,0.00,0,0,6173,6086,6013,5926,5853,6050,5890,135,900,500,4080,10,1,27025220,1646,-58.00,8.03,12,0.01,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230717,120832,57,100.00,KONEX,,,N,N,N,N, ,N,6130,130,2,2.17,16449890,2732,61.52,6000,6130,5860,6900,5100,6000,6021.19,0.00,0,0,6173,6086,6013,5926,5853,6050,5890,135,900,500,4080,10,1,27025220,1657,-58.38,8.09,12,0.01,-105.00,758.00,7740,20220812,-20.80,4745,20221228,29.19,6840,-10.38,20230307,4950,23.84,20230102,7740,-20.80,20220812,4745,29.19,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230717,110822,57,100.00,KONEX,,,N,N,N,N, ,N,6090,90,2,1.50,12341510,2058,46.34,6000,6090,5860,6900,5100,6000,5996.85,0.00,0,0,6173,6086,6013,5926,5853,6050,5890,135,900,500,4080,10,1,27025220,1646,-58.00,8.03,12,0.01,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230717,100822,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,60000,10,0.23,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6173,6086,6013,5926,5853,6050,5890,135,900,500,4080,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230717,090822,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,0,0,0.00,0,0,0,6900,5100,6000,0.00,0.00,0,0,6173,6086,6013,5926,5853,6050,5890,135,900,500,4080,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230714,160822,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-100,5,-1.64,26537870,4441,157.99,6100,6100,5940,7010,5190,6100,5975.65,0.00,0,0,6273,6186,6083,5996,5893,6230,6040,135,910,500,4140,10,1,27025220,1622,-57.14,7.92,12,0.02,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230714,150825,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-100,5,-1.64,26477870,4431,157.63,6100,6100,5940,7010,5190,6100,5975.60,0.00,0,0,6273,6186,6083,5996,5893,6230,6040,135,910,500,4140,10,1,27025220,1622,-57.14,7.92,12,0.02,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230714,140830,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-100,5,-1.64,26477870,4431,157.63,6100,6100,5940,7010,5190,6100,5975.60,0.00,0,0,6273,6186,6083,5996,5893,6230,6040,135,910,500,4140,10,1,27025220,1622,-57.14,7.92,12,0.02,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230714,130817,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-110,5,-1.80,20690750,3466,123.30,6100,6100,5940,7010,5190,6100,5969.63,0.00,0,0,6273,6186,6083,5996,5893,6230,6040,135,910,500,4140,10,1,27025220,1619,-57.05,7.90,12,0.01,-105.00,758.00,7740,20220812,-22.61,4745,20221228,26.24,6840,-12.43,20230307,4950,21.01,20230102,7740,-22.61,20220812,4745,26.24,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230714,120818,57,100.00,KONEX,,,N,N,N,N, ,N,5960,-140,5,-2.30,16386150,2743,97.58,6100,6100,5940,7010,5190,6100,5973.81,0.00,0,0,6273,6186,6083,5996,5893,6230,6040,135,910,500,4140,10,1,27025220,1611,-56.76,7.86,12,0.01,-105.00,758.00,7740,20220812,-23.00,4745,20221228,25.61,6840,-12.87,20230307,4950,20.40,20230102,7740,-23.00,20220812,4745,25.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230714,110827,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-150,5,-2.46,11868000,1984,70.58,6100,6100,5940,7010,5190,6100,5981.85,0.00,0,0,6273,6186,6083,5996,5893,6230,6040,135,910,500,4140,10,1,27025220,1608,-56.67,7.85,12,0.01,-105.00,758.00,7740,20220812,-23.13,4745,20221228,25.40,6840,-13.01,20230307,4950,20.20,20230102,7740,-23.13,20220812,4745,25.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230714,100829,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,6100,1,0.04,6100,6100,6100,7010,5190,6100,6100.00,0.00,0,0,6273,6186,6083,5996,5893,6230,6040,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230714,090824,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,0,0,0.00,0,0,0,7010,5190,6100,0.00,0.00,0,0,6273,6186,6083,5996,5893,6230,6040,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230713,160820,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,16850910,2811,99.19,5980,6170,5980,7010,5190,6100,5994.63,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.01,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230713,150816,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,16850910,2811,99.19,5980,6170,5980,7010,5190,6100,5994.63,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.01,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230713,140815,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-100,5,-1.64,16832610,2808,99.08,5980,6170,5980,7010,5190,6100,5994.52,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,135,910,500,4140,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230713,130819,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-100,5,-1.64,9596610,1602,56.53,5980,6170,5980,7010,5190,6100,5990.39,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,135,910,500,4140,10,1,27025220,1622,-57.14,7.92,12,0.01,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230713,120815,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-100,5,-1.64,7496610,1252,44.18,5980,6170,5980,7010,5190,6100,5987.71,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,135,910,500,4140,10,1,27025220,1622,-57.14,7.92,12,0.00,-105.00,758.00,7740,20220812,-22.48,4745,20221228,26.45,6840,-12.28,20230307,4950,21.21,20230102,7740,-22.48,20220812,4745,26.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230713,110818,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,3642300,608,21.45,5980,6170,5980,7010,5190,6100,5990.62,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230713,100813,57,100.00,KONEX,,,N,N,N,N, ,N,6130,30,2,0.49,1836200,307,10.83,5980,6170,5980,7010,5190,6100,5981.11,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,135,910,500,4140,10,1,27025220,1657,-58.38,8.09,12,0.00,-105.00,758.00,7740,20220812,-20.80,4745,20221228,29.19,6840,-10.38,20230307,4950,23.84,20230102,7740,-20.80,20220812,4745,29.19,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230713,090806,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,0,0,0.00,0,0,0,7010,5190,6100,0.00,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230712,160811,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-10,5,-0.16,17177860,2834,734.20,6190,6190,5900,7020,5200,6110,6061.35,0.00,0,0,6263,6186,6143,6066,6023,6165,6045,135,910,500,4150,10,1,27025220,1649,-58.10,8.05,12,0.01,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230712,150806,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-10,5,-0.16,10036310,1651,427.72,6190,6190,5900,7020,5200,6110,6078.93,0.00,0,0,6263,6186,6143,6066,6023,6165,6045,135,910,500,4150,10,1,27025220,1649,-58.10,8.05,12,0.01,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230712,140804,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-10,5,-0.16,9454010,1554,402.59,6190,6190,5900,7020,5200,6110,6083.66,0.00,0,0,6263,6186,6143,6066,6023,6165,6045,135,910,500,4150,10,1,27025220,1649,-58.10,8.05,12,0.01,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230712,130807,57,100.00,KONEX,,,N,N,N,N, ,N,6140,30,2,0.49,8234010,1354,350.78,6190,6190,5900,7020,5200,6110,6081.25,0.00,0,0,6263,6186,6143,6066,6023,6165,6045,135,910,500,4150,10,1,27025220,1659,-58.48,8.10,12,0.01,-105.00,758.00,7740,20220812,-20.67,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,7740,-20.67,20220812,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230712,120810,57,100.00,KONEX,,,N,N,N,N, ,N,6140,30,2,0.49,4260510,689,178.50,6190,6190,6140,7020,5200,6110,6183.61,0.00,0,0,6263,6186,6143,6066,6023,6165,6045,135,910,500,4150,10,1,27025220,1659,-58.48,8.10,12,0.00,-105.00,758.00,7740,20220812,-20.67,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,7740,-20.67,20220812,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230712,110808,57,100.00,KONEX,,,N,N,N,N, ,N,6140,30,2,0.49,4260510,689,178.50,6190,6190,6140,7020,5200,6110,6183.61,0.00,0,0,6263,6186,6143,6066,6023,6165,6045,135,910,500,4150,10,1,27025220,1659,-58.48,8.10,12,0.00,-105.00,758.00,7740,20220812,-20.67,4745,20221228,29.40,6840,-10.23,20230307,4950,24.04,20230102,7740,-20.67,20220812,4745,29.40,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230712,100809,57,100.00,KONEX,,,N,N,N,N, ,N,6190,80,2,1.31,3720190,601,155.70,6190,6190,6190,7020,5200,6110,6190.00,0.00,0,0,6263,6186,6143,6066,6023,6165,6045,135,910,500,4150,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230712,090810,57,100.00,KONEX,,,N,N,N,N, ,N,6190,80,2,1.31,3720190,601,155.70,6190,6190,6190,7020,5200,6110,6190.00,0.00,0,0,6263,6186,6143,6066,6023,6165,6045,135,910,500,4150,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230711,160759,57,100.00,KONEX,,,N,N,N,N, ,N,6110,90,2,1.50,2356970,386,34.07,6220,6220,6100,6920,5120,6020,6106.14,0.00,0,0,6153,6086,5963,5896,5773,6120,5930,135,900,500,4090,10,1,27025220,1651,-58.19,8.06,12,0.00,-105.00,758.00,7740,20220812,-21.06,4745,20221228,28.77,6840,-10.67,20230307,4950,23.43,20230102,7740,-21.06,20220812,4745,28.77,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230711,150756,57,100.00,KONEX,,,N,N,N,N, ,N,6110,90,2,1.50,2356970,386,34.07,6220,6220,6100,6920,5120,6020,6106.14,0.00,0,0,6153,6086,5963,5896,5773,6120,5930,135,900,500,4090,10,1,27025220,1651,-58.19,8.06,12,0.00,-105.00,758.00,7740,20220812,-21.06,4745,20221228,28.77,6840,-10.67,20230307,4950,23.43,20230102,7740,-21.06,20220812,4745,28.77,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230711,140751,57,100.00,KONEX,,,N,N,N,N, ,N,6220,200,2,3.32,6220,1,0.09,6220,6220,6220,6920,5120,6020,6220.00,0.00,0,0,6153,6086,5963,5896,5773,6120,5930,135,900,500,4090,10,1,27025220,1681,-59.24,8.21,12,0.00,-105.00,758.00,7740,20220812,-19.64,4745,20221228,31.09,6840,-9.06,20230307,4950,25.66,20230102,7740,-19.64,20220812,4745,31.09,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230711,130743,57,100.00,KONEX,,,N,N,N,N, ,N,6220,200,2,3.32,6220,1,0.09,6220,6220,6220,6920,5120,6020,6220.00,0.00,0,0,6153,6086,5963,5896,5773,6120,5930,135,900,500,4090,10,1,27025220,1681,-59.24,8.21,12,0.00,-105.00,758.00,7740,20220812,-19.64,4745,20221228,31.09,6840,-9.06,20230307,4950,25.66,20230102,7740,-19.64,20220812,4745,31.09,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230711,120801,57,100.00,KONEX,,,N,N,N,N, ,N,6220,200,2,3.32,6220,1,0.09,6220,6220,6220,6920,5120,6020,6220.00,0.00,0,0,6153,6086,5963,5896,5773,6120,5930,135,900,500,4090,10,1,27025220,1681,-59.24,8.21,12,0.00,-105.00,758.00,7740,20220812,-19.64,4745,20221228,31.09,6840,-9.06,20230307,4950,25.66,20230102,7740,-19.64,20220812,4745,31.09,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230711,110805,57,100.00,KONEX,,,N,N,N,N, ,N,6220,200,2,3.32,6220,1,0.09,6220,6220,6220,6920,5120,6020,6220.00,0.00,0,0,6153,6086,5963,5896,5773,6120,5930,135,900,500,4090,10,1,27025220,1681,-59.24,8.21,12,0.00,-105.00,758.00,7740,20220812,-19.64,4745,20221228,31.09,6840,-9.06,20230307,4950,25.66,20230102,7740,-19.64,20220812,4745,31.09,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230711,100802,57,100.00,KONEX,,,N,N,N,N, ,N,6220,200,2,3.32,6220,1,0.09,6220,6220,6220,6920,5120,6020,6220.00,0.00,0,0,6153,6086,5963,5896,5773,6120,5930,135,900,500,4090,10,1,27025220,1681,-59.24,8.21,12,0.00,-105.00,758.00,7740,20220812,-19.64,4745,20221228,31.09,6840,-9.06,20230307,4950,25.66,20230102,7740,-19.64,20220812,4745,31.09,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230711,090800,57,100.00,KONEX,,,N,N,N,N, ,N,6020,0,3,0.00,0,0,0.00,0,0,0,6920,5120,6020,0.00,0.00,0,0,6153,6086,5963,5896,5773,6120,5930,135,900,500,4090,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7740,-22.22,20220812,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230710,160754,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-60,5,-0.99,6821680,1133,20.02,5840,6030,5840,6990,5170,6080,6020.90,0.00,0,0,6573,6326,5913,5666,5253,6120,5460,135,910,500,4130,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7740,-22.22,20220812,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230710,150755,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-60,5,-0.99,6821680,1133,20.02,5840,6030,5840,6990,5170,6080,6020.90,0.00,0,0,6573,6326,5913,5666,5253,6120,5460,135,910,500,4130,10,1,27025220,1627,-57.33,7.94,12,0.00,-105.00,758.00,7740,20220812,-22.22,4745,20221228,26.87,6840,-11.99,20230307,4950,21.62,20230102,7740,-22.22,20220812,4745,26.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230710,140748,57,100.00,KONEX,,,N,N,N,N, ,N,6030,-50,5,-0.82,6140420,1020,18.03,5840,6030,5840,6990,5170,6080,6020.02,0.00,0,0,6573,6326,5913,5666,5253,6120,5460,135,910,500,4130,10,1,27025220,1630,-57.43,7.96,12,0.00,-105.00,758.00,7740,20220812,-22.09,4745,20221228,27.08,6840,-11.84,20230307,4950,21.82,20230102,7740,-22.09,20220812,4745,27.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230710,130739,57,100.00,KONEX,,,N,N,N,N, ,N,5840,-240,5,-3.95,5840,1,0.02,5840,5840,5840,6990,5170,6080,5840.00,0.00,0,0,6573,6326,5913,5666,5253,6120,5460,135,910,500,4130,10,1,27025220,1578,-55.62,7.70,12,0.00,-105.00,758.00,7740,20220812,-24.55,4745,20221228,23.08,6840,-14.62,20230307,4950,17.98,20230102,7740,-24.55,20220812,4745,23.08,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230710,120759,57,100.00,KONEX,,,N,N,N,N, ,N,6080,0,3,0.00,0,0,0.00,0,0,0,6990,5170,6080,0.00,0.00,0,0,6573,6326,5913,5666,5253,6120,5460,135,910,500,4130,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230710,110756,57,100.00,KONEX,,,N,N,N,N, ,N,6080,0,3,0.00,0,0,0.00,0,0,0,6990,5170,6080,0.00,0.00,0,0,6573,6326,5913,5666,5253,6120,5460,135,910,500,4130,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230710,100757,57,100.00,KONEX,,,N,N,N,N, ,N,6080,0,3,0.00,0,0,0.00,0,0,0,6990,5170,6080,0.00,0.00,0,0,6573,6326,5913,5666,5253,6120,5460,135,910,500,4130,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230710,090749,57,100.00,KONEX,,,N,N,N,N, ,N,6080,0,3,0.00,0,0,0.00,0,0,0,6990,5170,6080,0.00,0.00,0,0,6573,6326,5913,5666,5253,6120,5460,135,910,500,4130,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230707,160747,00,50.00,KONEX,,,N,N,N,N,50,N,6080,0,3,0.00,33412510,5658,541.95,6160,6160,5500,6990,5170,6080,5905.36,0.00,0,0,6433,6256,6133,5956,5833,6195,5895,135,910,500,4130,10,1,27025220,1643,-57.90,8.02,12,0.02,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230707,150747,00,50.00,KONEX,,,N,N,N,N,50,N,6080,0,3,0.00,33412510,5658,541.95,6160,6160,5500,6990,5170,6080,5905.36,0.00,0,0,6433,6256,6133,5956,5833,6195,5895,135,910,500,4130,10,1,27025220,1643,-57.90,8.02,12,0.02,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230707,140802,00,50.00,KONEX,,,N,N,N,N,50,N,6080,0,3,0.00,33412510,5658,541.95,6160,6160,5500,6990,5170,6080,5905.36,0.00,0,0,6433,6256,6133,5956,5833,6195,5895,135,910,500,4130,10,1,27025220,1643,-57.90,8.02,12,0.02,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230707,130752,00,50.00,KONEX,,,N,N,N,N,50,N,5960,-120,5,-1.97,29528130,5002,479.12,6160,6160,5500,6990,5170,6080,5903.26,0.00,0,0,6433,6256,6133,5956,5833,6195,5895,135,910,500,4130,10,1,27025220,1611,-56.76,7.86,12,0.02,-105.00,758.00,7740,20220812,-23.00,4745,20221228,25.61,6840,-12.87,20230307,4950,20.40,20230102,7740,-23.00,20220812,4745,25.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230707,120756,00,50.00,KONEX,,,N,N,N,N,50,N,5960,-120,5,-1.97,29230130,4952,474.33,6160,6160,5500,6990,5170,6080,5902.69,0.00,0,0,6433,6256,6133,5956,5833,6195,5895,135,910,500,4130,10,1,27025220,1611,-56.76,7.86,12,0.02,-105.00,758.00,7740,20220812,-23.00,4745,20221228,25.61,6840,-12.87,20230307,4950,20.40,20230102,7740,-23.00,20220812,4745,25.61,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230707,110758,00,50.00,KONEX,,,N,N,N,N,50,N,5860,-220,5,-3.62,23786030,4037,386.69,6160,6160,5500,6990,5170,6080,5892.01,0.00,0,0,6433,6256,6133,5956,5833,6195,5895,135,910,500,4130,10,1,27025220,1584,-55.81,7.73,12,0.01,-105.00,758.00,7740,20220812,-24.29,4745,20221228,23.50,6840,-14.33,20230307,4950,18.38,20230102,7740,-24.29,20220812,4745,23.50,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230707,100748,00,50.00,KONEX,,,N,N,N,N,50,N,6090,10,2,0.16,20008100,3395,325.19,6160,6160,5500,6990,5170,6080,5893.40,0.00,0,0,6433,6256,6133,5956,5833,6195,5895,135,910,500,4130,10,1,27025220,1646,-58.00,8.03,12,0.01,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230707,090749,00,50.00,KONEX,,,N,N,N,N,50,N,6160,80,2,1.32,6160,1,0.10,6160,6160,6160,6990,5170,6080,6160.00,0.00,0,0,6433,6256,6133,5956,5833,6195,5895,135,910,500,4130,10,1,27025220,1665,-58.67,8.13,12,0.00,-105.00,758.00,7740,20220812,-20.41,4745,20221228,29.82,6840,-9.94,20230307,4950,24.44,20230102,7740,-20.41,20220812,4745,29.82,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230706,160748,00,50.00,KONEX,,,N,N,N,N,50,N,6080,-20,5,-0.33,6421540,1044,102.15,6310,6310,6010,7010,5190,6100,6150.90,0.00,0,0,6480,6290,6170,5980,5860,6230,5920,135,910,500,4140,10,1,27025220,1643,-57.90,8.02,12,0.00,-105.00,758.00,7740,20220812,-21.45,4745,20221228,28.13,6840,-11.11,20230307,4950,22.83,20230102,7740,-21.45,20220812,4745,28.13,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230706,150749,00,50.00,KONEX,,,N,N,N,N,50,N,6090,-10,5,-0.16,5974920,970,94.91,6310,6310,6020,7010,5190,6100,6159.71,0.00,0,0,6480,6290,6170,5980,5860,6230,5920,135,910,500,4140,10,1,27025220,1646,-58.00,8.03,12,0.00,-105.00,758.00,7740,20220812,-21.32,4745,20221228,28.35,6840,-10.96,20230307,4950,23.03,20230102,7740,-21.32,20220812,4745,28.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230706,140750,00,50.00,KONEX,,,N,N,N,N,50,N,6100,0,3,0.00,4763710,769,75.24,6310,6310,6050,7010,5190,6100,6194.68,0.00,0,0,6480,6290,6170,5980,5860,6230,5920,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230706,130749,00,50.00,KONEX,,,N,N,N,N,50,N,6100,0,3,0.00,4763710,769,75.24,6310,6310,6050,7010,5190,6100,6194.68,0.00,0,0,6480,6290,6170,5980,5860,6230,5920,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230706,120742,00,50.00,KONEX,,,N,N,N,N,50,N,6100,0,3,0.00,4763710,769,75.24,6310,6310,6050,7010,5190,6100,6194.68,0.00,0,0,6480,6290,6170,5980,5860,6230,5920,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230706,110753,00,50.00,KONEX,,,N,N,N,N,50,N,6100,0,3,0.00,3080110,493,48.24,6310,6310,6050,7010,5190,6100,6247.69,0.00,0,0,6480,6290,6170,5980,5860,6230,5920,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230706,100748,00,50.00,KONEX,,,N,N,N,N,50,N,6100,0,3,0.00,3067860,491,48.04,6310,6310,6050,7010,5190,6100,6248.19,0.00,0,0,6480,6290,6170,5980,5860,6230,5920,135,910,500,4140,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230706,090748,00,50.00,KONEX,,,N,N,N,N,50,N,6310,210,2,3.44,6310,1,0.10,6310,6310,6310,7010,5190,6100,6310.00,0.00,0,0,6480,6290,6170,5980,5860,6230,5920,135,910,500,4140,10,1,27025220,1705,-60.10,8.32,12,0.00,-105.00,758.00,7740,20220812,-18.48,4745,20221228,32.98,6840,-7.75,20230307,4950,27.47,20230102,7740,-18.48,20220812,4745,32.98,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230705,160745,00,50.00,KONEX,,,N,N,N,N,50,N,6100,-70,5,-1.13,6207350,1022,36.57,6360,6360,6050,7090,5250,6170,6073.73,0.00,0,0,6523,6346,6223,6046,5923,6285,5985,135,920,500,4190,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230705,150741,00,50.00,KONEX,,,N,N,N,N,50,N,6100,-70,5,-1.13,6207350,1022,36.57,6360,6360,6050,7090,5250,6170,6073.73,0.00,0,0,6523,6346,6223,6046,5923,6285,5985,135,920,500,4190,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230705,140733,00,50.00,KONEX,,,N,N,N,N,50,N,6100,-70,5,-1.13,6207350,1022,36.57,6360,6360,6050,7090,5250,6170,6073.73,0.00,0,0,6523,6346,6223,6046,5923,6285,5985,135,920,500,4190,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230705,130736,00,50.00,KONEX,,,N,N,N,N,50,N,6100,-70,5,-1.13,4926350,812,29.05,6360,6360,6050,7090,5250,6170,6066.93,0.00,0,0,6523,6346,6223,6046,5923,6285,5985,135,920,500,4190,10,1,27025220,1649,-58.10,8.05,12,0.00,-105.00,758.00,7740,20220812,-21.19,4745,20221228,28.56,6840,-10.82,20230307,4950,23.23,20230102,7740,-21.19,20220812,4745,28.56,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230705,120735,00,50.00,KONEX,,,N,N,N,N,50,N,6110,-60,5,-0.97,4145850,683,24.44,6360,6360,6050,7090,5250,6170,6070.06,0.00,0,0,6523,6346,6223,6046,5923,6285,5985,135,920,500,4190,10,1,27025220,1651,-58.19,8.06,12,0.00,-105.00,758.00,7740,20220812,-21.06,4745,20221228,28.77,6840,-10.67,20230307,4950,23.43,20230102,7740,-21.06,20220812,4745,28.77,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230705,110743,00,50.00,KONEX,,,N,N,N,N,50,N,6160,-10,5,-0.16,3703360,610,21.82,6360,6360,6050,7090,5250,6170,6071.08,0.00,0,0,6523,6346,6223,6046,5923,6285,5985,135,920,500,4190,10,1,27025220,1665,-58.67,8.13,12,0.00,-105.00,758.00,7740,20220812,-20.41,4745,20221228,29.82,6840,-9.94,20230307,4950,24.44,20230102,7740,-20.41,20220812,4745,29.82,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230705,100737,00,50.00,KONEX,,,N,N,N,N,50,N,6160,-10,5,-0.16,3703360,610,21.82,6360,6360,6050,7090,5250,6170,6071.08,0.00,0,0,6523,6346,6223,6046,5923,6285,5985,135,920,500,4190,10,1,27025220,1665,-58.67,8.13,12,0.00,-105.00,758.00,7740,20220812,-20.41,4745,20221228,29.82,6840,-9.94,20230307,4950,24.44,20230102,7740,-20.41,20220812,4745,29.82,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230705,090736,00,50.00,KONEX,,,N,N,N,N,50,N,6360,190,2,3.08,6360,1,0.04,6360,6360,6360,7090,5250,6170,6360.00,0.00,0,0,6523,6346,6223,6046,5923,6285,5985,135,920,500,4190,10,1,27025220,1719,-60.57,8.39,12,0.00,-105.00,758.00,7740,20220812,-17.83,4745,20221228,34.04,6840,-7.02,20230307,4950,28.48,20230102,7740,-17.83,20220812,4745,34.04,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230704,160733,00,50.00,KONEX,,,N,N,N,N,50,N,6170,-30,5,-0.48,17272910,2795,30.91,6400,6400,6100,7130,5270,6200,6179.93,0.00,0,0,6500,6350,6250,6100,6000,6425,6175,135,930,500,4210,10,1,27025220,1667,-58.76,8.14,12,0.01,-105.00,758.00,7740,20220812,-20.28,4745,20221228,30.03,6840,-9.80,20230307,4950,24.65,20230102,7740,-20.28,20220812,4745,30.03,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230704,150724,00,50.00,KONEX,,,N,N,N,N,50,N,6210,10,2,0.16,16655910,2695,29.81,6400,6400,6100,7130,5270,6200,6180.30,0.00,0,0,6500,6350,6250,6100,6000,6425,6175,135,930,500,4210,10,1,27025220,1678,-59.14,8.19,12,0.01,-105.00,758.00,7740,20220812,-19.77,4745,20221228,30.87,6840,-9.21,20230307,4950,25.45,20230102,7740,-19.77,20220812,4745,30.87,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230704,140729,00,50.00,KONEX,,,N,N,N,N,50,N,6240,40,2,0.65,14815390,2394,26.48,6400,6400,6100,7130,5270,6200,6188.55,0.00,0,0,6500,6350,6250,6100,6000,6425,6175,135,930,500,4210,10,1,27025220,1686,-59.43,8.23,12,0.01,-105.00,758.00,7740,20220812,-19.38,4745,20221228,31.51,6840,-8.77,20230307,4950,26.06,20230102,7740,-19.38,20220812,4745,31.51,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230704,130719,00,50.00,KONEX,,,N,N,N,N,50,N,6200,0,3,0.00,14809150,2393,26.47,6400,6400,6100,7130,5270,6200,6188.53,0.00,0,0,6500,6350,6250,6100,6000,6425,6175,135,930,500,4210,10,1,27025220,1676,-59.05,8.18,12,0.01,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230704,120727,00,50.00,KONEX,,,N,N,N,N,50,N,6200,0,3,0.00,14809150,2393,26.47,6400,6400,6100,7130,5270,6200,6188.53,0.00,0,0,6500,6350,6250,6100,6000,6425,6175,135,930,500,4210,10,1,27025220,1676,-59.05,8.18,12,0.01,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230704,110722,00,50.00,KONEX,,,N,N,N,N,50,N,6200,0,3,0.00,14809150,2393,26.47,6400,6400,6100,7130,5270,6200,6188.53,0.00,0,0,6500,6350,6250,6100,6000,6425,6175,135,930,500,4210,10,1,27025220,1676,-59.05,8.18,12,0.01,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230704,100719,00,50.00,KONEX,,,N,N,N,N,50,N,6280,80,2,1.29,1635200,261,2.89,6400,6400,6180,7130,5270,6200,6265.13,0.00,0,0,6500,6350,6250,6100,6000,6425,6175,135,930,500,4210,10,1,27025220,1697,-59.81,8.28,12,0.00,-105.00,758.00,7740,20220812,-18.86,4745,20221228,32.35,6840,-8.19,20230307,4950,26.87,20230102,7740,-18.86,20220812,4745,32.35,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230704,090718,00,50.00,KONEX,,,N,N,N,N,50,N,6400,200,2,3.23,6400,1,0.01,6400,6400,6400,7130,5270,6200,6400.00,0.00,0,0,6500,6350,6250,6100,6000,6425,6175,135,930,500,4210,10,1,27025220,1730,-60.95,8.44,12,0.00,-105.00,758.00,7740,20220812,-17.31,4745,20221228,34.88,6840,-6.43,20230307,4950,29.29,20230102,7740,-17.31,20220812,4745,34.88,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230703,160711,00,50.00,KONEX,,,N,N,N,N,50,N,6200,10,2,0.16,56601970,9042,977.51,6180,6400,6150,7110,5270,6190,6259.89,0.00,0,0,6496,6342,6086,5932,5676,6420,6010,135,920,500,4200,10,1,27025220,1676,-59.05,8.18,12,0.03,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230703,150719,00,50.00,KONEX,,,N,N,N,N,50,N,6200,10,2,0.16,56601970,9042,977.51,6180,6400,6150,7110,5270,6190,6259.89,0.00,0,0,6496,6342,6086,5932,5676,6420,6010,135,920,500,4200,10,1,27025220,1676,-59.05,8.18,12,0.03,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230703,140717,00,50.00,KONEX,,,N,N,N,N,50,N,6200,10,2,0.16,55976770,8941,966.59,6180,6400,6150,7110,5270,6190,6260.68,0.00,0,0,6496,6342,6086,5932,5676,6420,6010,135,920,500,4200,10,1,27025220,1676,-59.05,8.18,12,0.03,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230703,130713,00,50.00,KONEX,,,N,N,N,N,50,N,6300,110,2,1.78,42797380,6813,736.54,6180,6400,6180,7110,5270,6190,6281.72,0.00,0,0,6496,6342,6086,5932,5676,6420,6010,135,920,500,4200,10,1,27025220,1703,-60.00,8.31,12,0.03,-105.00,758.00,7740,20220812,-18.60,4745,20221228,32.77,6840,-7.89,20230307,4950,27.27,20230102,7740,-18.60,20220812,4745,32.77,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230703,120720,00,50.00,KONEX,,,N,N,N,N,50,N,6400,210,2,3.39,36578700,5810,628.11,6180,6400,6180,7110,5270,6190,6295.82,0.00,0,0,6496,6342,6086,5932,5676,6420,6010,135,920,500,4200,10,1,27025220,1730,-60.95,8.44,12,0.02,-105.00,758.00,7740,20220812,-17.31,4745,20221228,34.88,6840,-6.43,20230307,4950,29.29,20230102,7740,-17.31,20220812,4745,34.88,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230703,110714,00,50.00,KONEX,,,N,N,N,N,50,N,6200,10,2,0.16,6127150,990,107.03,6180,6200,6180,7110,5270,6190,6189.04,0.00,0,0,6496,6342,6086,5932,5676,6420,6010,135,920,500,4200,10,1,27025220,1676,-59.05,8.18,12,0.00,-105.00,758.00,7740,20220812,-19.90,4745,20221228,30.66,6840,-9.36,20230307,4950,25.25,20230102,7740,-19.90,20220812,4745,30.66,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230703,100704,00,50.00,KONEX,,,N,N,N,N,50,N,6190,0,3,0.00,0,0,0.00,0,0,0,7110,5270,6190,0.00,0.00,0,0,6496,6342,6086,5932,5676,6420,6010,135,920,500,4200,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20230703,090711,00,50.00,KONEX,,,N,N,N,N,50,N,6190,0,3,0.00,0,0,0.00,0,0,0,7110,5270,6190,0.00,0.00,0,0,6496,6342,6086,5932,5676,6420,6010,135,920,500,4200,10,1,27025220,1673,-58.95,8.17,12,0.00,-105.00,758.00,7740,20220812,-20.03,4745,20221228,30.45,6840,-9.50,20230307,4950,25.05,20230102,7740,-20.03,20220812,4745,30.45,20221228,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N