KissMeData/185190/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
20230731,160907,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,8000,8,16.67,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220801,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230731,150908,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,8000,8,16.67,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220801,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230731,140912,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,8000,8,16.67,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220801,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230731,130911,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220801,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230731,120920,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220801,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230731,110922,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220801,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230731,100920,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220801,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230731,090909,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220801,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230728,160911,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,48000,48,480.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220728,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230728,150909,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,48000,48,480.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220728,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230728,140907,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,48000,48,480.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220728,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230728,130910,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220728,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230728,120908,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220728,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230728,110915,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220728,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230728,100905,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220728,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230728,090913,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220728,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230727,160907,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,10000,10,200.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220727,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230727,150906,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,10000,10,200.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220727,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230727,140902,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,10000,10,200.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220727,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230727,130901,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,5000,5,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220727,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230727,120903,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,5000,5,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220727,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230727,110906,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,5000,5,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220727,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230727,100903,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,5000,5,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220727,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230727,090900,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220727,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230726,160900,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,5000,5,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220726,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230726,150905,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,5000,5,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220726,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230726,140858,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,5000,5,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220726,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230726,130856,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,5000,5,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220726,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230726,120859,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,5000,5,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220726,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230726,110854,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,5000,5,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220726,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230726,100902,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,5000,5,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220726,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230726,090855,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220726,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230725,160853,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-50,5,-4.76,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,630,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220725,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230725,150843,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230725,140843,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230725,130851,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230725,120851,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230725,110849,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230725,100848,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230725,090849,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1050,1050,1050,1050,1050,1050,1050,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230724,160850,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1150,1100,1050,1000,950,1075,975,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230724,150847,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1150,1100,1050,1000,950,1075,975,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230724,140844,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1150,1100,1050,1000,950,1075,975,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230724,130845,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1150,1100,1050,1000,950,1075,975,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230724,120847,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1150,1100,1050,1000,950,1075,975,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230724,110850,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1150,1100,1050,1000,950,1075,975,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230724,100841,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1150,1100,1050,1000,950,1075,975,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230724,090847,57,100.00,KONEX,,,N,N,N,N, ,N,1050,0,3,0.00,0,0,0.00,0,0,0,1207,893,1050,0.00,0.00,0,0,1150,1100,1050,1000,950,1075,975,18,157,200,630,1,1,9238625,97,20.59,1.76,03,0.00,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220725,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230721,160837,57,100.00,KONEX,,,N,N,N,N, ,N,1050,51,2,5.11,1153600,1151,0.00,1100,1100,1000,1148,850,999,1002.26,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,97,20.59,1.76,03,0.01,51.00,597.00,1650,20220830,-36.36,790,20230710,32.91,1300,-19.23,20230419,790,32.91,20230710,3990,-73.68,20220721,790,32.91,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230721,150840,57,100.00,KONEX,,,N,N,N,N, ,N,1100,101,2,10.11,1100,1,0.00,1100,1100,1100,1148,850,999,1100.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1650,20220830,-33.33,790,20230710,39.24,1300,-15.38,20230419,790,39.24,20230710,3990,-72.43,20220721,790,39.24,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230721,140837,57,100.00,KONEX,,,N,N,N,N, ,N,1100,101,2,10.11,1100,1,0.00,1100,1100,1100,1148,850,999,1100.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1650,20220830,-33.33,790,20230710,39.24,1300,-15.38,20230419,790,39.24,20230710,3990,-72.43,20220721,790,39.24,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230721,130839,57,100.00,KONEX,,,N,N,N,N, ,N,1100,101,2,10.11,1100,1,0.00,1100,1100,1100,1148,850,999,1100.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1650,20220830,-33.33,790,20230710,39.24,1300,-15.38,20230419,790,39.24,20230710,3990,-72.43,20220721,790,39.24,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230721,120850,57,100.00,KONEX,,,N,N,N,N, ,N,1100,101,2,10.11,1100,1,0.00,1100,1100,1100,1148,850,999,1100.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1650,20220830,-33.33,790,20230710,39.24,1300,-15.38,20230419,790,39.24,20230710,3990,-72.43,20220721,790,39.24,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230721,110846,57,100.00,KONEX,,,N,N,N,N, ,N,1100,101,2,10.11,1100,1,0.00,1100,1100,1100,1148,850,999,1100.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1650,20220830,-33.33,790,20230710,39.24,1300,-15.38,20230419,790,39.24,20230710,3990,-72.43,20220721,790,39.24,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230721,100845,57,100.00,KONEX,,,N,N,N,N, ,N,1100,101,2,10.11,1100,1,0.00,1100,1100,1100,1148,850,999,1100.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,102,21.57,1.84,03,0.00,51.00,597.00,1650,20220830,-33.33,790,20230710,39.24,1300,-15.38,20230419,790,39.24,20230710,3990,-72.43,20220721,790,39.24,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230721,090844,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1650,20220830,-39.45,790,20230710,26.46,1300,-23.15,20230419,790,26.46,20230710,3990,-74.96,20220721,790,26.46,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230720,160835,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1650,20220830,-39.45,790,20230710,26.46,1300,-23.15,20230419,790,26.46,20230710,3990,-74.96,20220720,790,26.46,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230720,150836,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220720,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230720,140834,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220720,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230720,130835,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220720,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230720,120841,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220720,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230720,110839,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220720,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230720,100830,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220720,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230720,090831,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220720,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230719,160846,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220719,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230719,150847,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220719,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230719,140848,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220719,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230719,130838,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220719,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230719,120851,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220719,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230719,110849,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220719,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230719,100842,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220719,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230719,090841,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220719,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230718,160840,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,950000,950,26.49,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.01,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230718,150839,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,950000,950,26.49,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.01,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230718,140835,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,950000,950,26.49,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.01,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230718,130836,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230718,120843,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230718,110844,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230718,100836,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230718,090834,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230717,160836,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,3586000,3586,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.04,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230717,150832,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000000,1000,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.01,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230717,140835,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000000,1000,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.01,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230717,130827,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000000,1000,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.01,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230717,120838,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000000,1000,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.01,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230717,110828,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000000,1000,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.01,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230717,100828,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000000,1000,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.01,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230717,090828,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,10000,10,0.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,3990,-74.94,20220718,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230714,160828,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1002,1000,998,996,994,1002,998,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230714,150831,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1002,1000,998,996,994,1002,998,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230714,140836,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1002,1000,998,996,994,1002,998,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230714,130823,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1002,1000,998,996,994,1002,998,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230714,120824,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1002,1000,998,996,994,1002,998,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230714,110834,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1002,1000,998,996,994,1002,998,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230714,100835,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1002,1000,998,996,994,1002,998,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230714,090830,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1002,1000,998,996,994,1002,998,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230713,160826,57,100.00,KONEX,,,N,N,N,N, ,N,1000,4,2,0.40,4996,5,11.36,996,1000,996,1145,847,996,999.20,0.00,0,0,996,996,996,996,996,996,996,18,149,200,590,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230713,150821,57,100.00,KONEX,,,N,N,N,N, ,N,1000,4,2,0.40,4996,5,11.36,996,1000,996,1145,847,996,999.20,0.00,0,0,996,996,996,996,996,996,996,18,149,200,590,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230713,140820,57,100.00,KONEX,,,N,N,N,N, ,N,1000,4,2,0.40,4996,5,11.36,996,1000,996,1145,847,996,999.20,0.00,0,0,996,996,996,996,996,996,996,18,149,200,590,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230713,130825,57,100.00,KONEX,,,N,N,N,N, ,N,1000,4,2,0.40,4996,5,11.36,996,1000,996,1145,847,996,999.20,0.00,0,0,996,996,996,996,996,996,996,18,149,200,590,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230713,120820,57,100.00,KONEX,,,N,N,N,N, ,N,1000,4,2,0.40,4996,5,11.36,996,1000,996,1145,847,996,999.20,0.00,0,0,996,996,996,996,996,996,996,18,149,200,590,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230713,110824,57,100.00,KONEX,,,N,N,N,N, ,N,1000,4,2,0.40,1996,2,4.55,996,1000,996,1145,847,996,998.00,0.00,0,0,996,996,996,996,996,996,996,18,149,200,590,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,4000,-75.00,20220715,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230713,100819,57,100.00,KONEX,,,N,N,N,N, ,N,996,0,3,0.00,996,1,2.27,996,996,996,1145,847,996,996.00,0.00,0,0,996,996,996,996,996,996,996,18,149,200,590,1,1,9238625,92,19.53,1.67,03,0.00,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230713,090812,57,100.00,KONEX,,,N,N,N,N, ,N,996,0,3,0.00,0,0,0.00,0,0,0,1145,847,996,0.00,0.00,0,0,996,996,996,996,996,996,996,18,149,200,590,1,1,9238625,92,19.53,1.67,03,0.00,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230712,160817,57,100.00,KONEX,,,N,N,N,N, ,N,996,0,3,0.00,43824,44,1.07,996,996,996,1145,847,996,996.00,0.00,0,0,1074,1034,957,917,840,1055,938,18,149,200,590,1,1,9238625,92,19.53,1.67,03,0.00,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230712,150812,57,100.00,KONEX,,,N,N,N,N, ,N,996,0,3,0.00,43824,44,1.07,996,996,996,1145,847,996,996.00,0.00,0,0,1074,1034,957,917,840,1055,938,18,149,200,590,1,1,9238625,92,19.53,1.67,03,0.00,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230712,140810,57,100.00,KONEX,,,N,N,N,N, ,N,996,0,3,0.00,7968,8,0.20,996,996,996,1145,847,996,996.00,0.00,0,0,1074,1034,957,917,840,1055,938,18,149,200,590,1,1,9238625,92,19.53,1.67,03,0.00,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230712,130812,57,100.00,KONEX,,,N,N,N,N, ,N,996,0,3,0.00,7968,8,0.20,996,996,996,1145,847,996,996.00,0.00,0,0,1074,1034,957,917,840,1055,938,18,149,200,590,1,1,9238625,92,19.53,1.67,03,0.00,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230712,120816,57,100.00,KONEX,,,N,N,N,N, ,N,996,0,3,0.00,7968,8,0.20,996,996,996,1145,847,996,996.00,0.00,0,0,1074,1034,957,917,840,1055,938,18,149,200,590,1,1,9238625,92,19.53,1.67,03,0.00,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230712,110814,57,100.00,KONEX,,,N,N,N,N, ,N,996,0,3,0.00,7968,8,0.20,996,996,996,1145,847,996,996.00,0.00,0,0,1074,1034,957,917,840,1055,938,18,149,200,590,1,1,9238625,92,19.53,1.67,03,0.00,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230712,100815,57,100.00,KONEX,,,N,N,N,N, ,N,996,0,3,0.00,0,0,0.00,0,0,0,1145,847,996,0.00,0.00,0,0,1074,1034,957,917,840,1055,938,18,149,200,590,1,1,9238625,92,19.53,1.67,03,0.00,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230712,090816,57,100.00,KONEX,,,N,N,N,N, ,N,996,0,3,0.00,0,0,0.00,0,0,0,1145,847,996,0.00,0.00,0,0,1074,1034,957,917,840,1055,938,18,149,200,590,1,1,9238625,92,19.53,1.67,03,0.00,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230711,160804,57,100.00,KONEX,,,N,N,N,N, ,N,996,116,2,13.18,4030032,4096,4222.68,880,997,880,1012,748,880,983.89,0.00,0,0,940,910,850,820,760,925,835,18,132,200,520,1,1,9238625,92,19.53,1.67,03,0.04,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230711,150801,57,100.00,KONEX,,,N,N,N,N, ,N,996,116,2,13.18,4030032,4096,4222.68,880,997,880,1012,748,880,983.89,0.00,0,0,940,910,850,820,760,925,835,18,132,200,520,1,1,9238625,92,19.53,1.67,03,0.04,51.00,597.00,1650,20220830,-39.64,790,20230710,26.08,1300,-23.38,20230419,790,26.08,20230710,4000,-75.10,20220715,790,26.08,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230711,140757,57,100.00,KONEX,,,N,N,N,N, ,N,995,115,2,13.07,30468,34,35.05,880,997,880,1012,748,880,896.12,0.00,0,0,940,910,850,820,760,925,835,18,132,200,520,1,1,9238625,92,19.51,1.67,03,0.00,51.00,597.00,1650,20220830,-39.70,790,20230710,25.95,1300,-23.46,20230419,790,25.95,20230710,4000,-75.12,20220715,790,25.95,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230711,130748,57,100.00,KONEX,,,N,N,N,N, ,N,995,115,2,13.07,30468,34,35.05,880,997,880,1012,748,880,896.12,0.00,0,0,940,910,850,820,760,925,835,18,132,200,520,1,1,9238625,92,19.51,1.67,03,0.00,51.00,597.00,1650,20220830,-39.70,790,20230710,25.95,1300,-23.46,20230419,790,25.95,20230710,4000,-75.12,20220715,790,25.95,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230711,120806,57,100.00,KONEX,,,N,N,N,N, ,N,995,115,2,13.07,30468,34,35.05,880,997,880,1012,748,880,896.12,0.00,0,0,940,910,850,820,760,925,835,18,132,200,520,1,1,9238625,92,19.51,1.67,03,0.00,51.00,597.00,1650,20220830,-39.70,790,20230710,25.95,1300,-23.46,20230419,790,25.95,20230710,4000,-75.12,20220715,790,25.95,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230711,110811,57,100.00,KONEX,,,N,N,N,N, ,N,995,115,2,13.07,30468,34,35.05,880,997,880,1012,748,880,896.12,0.00,0,0,940,910,850,820,760,925,835,18,132,200,520,1,1,9238625,92,19.51,1.67,03,0.00,51.00,597.00,1650,20220830,-39.70,790,20230710,25.95,1300,-23.46,20230419,790,25.95,20230710,4000,-75.12,20220715,790,25.95,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230711,100808,57,100.00,KONEX,,,N,N,N,N, ,N,995,115,2,13.07,30468,34,35.05,880,997,880,1012,748,880,896.12,0.00,0,0,940,910,850,820,760,925,835,18,132,200,520,1,1,9238625,92,19.51,1.67,03,0.00,51.00,597.00,1650,20220830,-39.70,790,20230710,25.95,1300,-23.46,20230419,790,25.95,20230710,4000,-75.12,20220715,790,25.95,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230711,090806,57,100.00,KONEX,,,N,N,N,N, ,N,900,20,2,2.27,27480,31,31.96,880,900,880,1012,748,880,886.45,0.00,0,0,940,910,850,820,760,925,835,18,132,200,520,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1650,20220830,-45.45,790,20230710,13.92,1300,-30.77,20230419,790,13.92,20230710,4000,-77.50,20220715,790,13.92,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230710,160759,57,100.00,KONEX,신저가,,N,N,N,N, ,N,880,0,3,0.00,84460,97,20.86,880,880,790,1012,748,880,870.72,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,790,20230710,11.39,1300,-32.31,20230419,790,11.39,20230710,4000,-78.00,20220715,790,11.39,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230710,150801,57,100.00,KONEX,신저가,,N,N,N,N, ,N,880,0,3,0.00,83580,96,20.65,880,880,790,1012,748,880,870.62,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,790,20230710,11.39,1300,-32.31,20230419,790,11.39,20230710,4000,-78.00,20220715,790,11.39,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230710,140754,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,74800,85,18.28,880,880,880,1012,748,880,880.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230710,130744,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,73920,84,18.06,880,880,880,1012,748,880,880.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230710,120804,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,73920,84,18.06,880,880,880,1012,748,880,880.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230710,110801,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,8800,10,2.15,880,880,880,1012,748,880,880.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230710,100803,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230710,090755,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230707,160753,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,409200,465,534.48,880,880,880,1012,748,880,880.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.01,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230707,150753,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,409200,465,534.48,880,880,880,1012,748,880,880.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.01,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230707,140807,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,409200,465,534.48,880,880,880,1012,748,880,880.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.01,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230707,130757,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,409200,465,534.48,880,880,880,1012,748,880,880.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.01,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230707,120802,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,409200,465,534.48,880,880,880,1012,748,880,880.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.01,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230707,110803,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,409200,465,534.48,880,880,880,1012,748,880,880.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.01,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230707,100753,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230707,090754,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,880,880,880,880,880,880,880,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230706,160754,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,76560,87,1.25,880,880,880,1012,748,880,880.00,0.00,0,0,945,912,856,823,767,884,795,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230706,150754,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,64240,73,1.05,880,880,880,1012,748,880,880.00,0.00,0,0,945,912,856,823,767,884,795,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230706,140755,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,64240,73,1.05,880,880,880,1012,748,880,880.00,0.00,0,0,945,912,856,823,767,884,795,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230706,130755,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,64240,73,1.05,880,880,880,1012,748,880,880.00,0.00,0,0,945,912,856,823,767,884,795,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230706,120746,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,9680,11,0.16,880,880,880,1012,748,880,880.00,0.00,0,0,945,912,856,823,767,884,795,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230706,110758,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,880,1,0.01,880,880,880,1012,748,880,880.00,0.00,0,0,945,912,856,823,767,884,795,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230706,100754,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,945,912,856,823,767,884,795,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230706,090754,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,945,912,856,823,767,884,795,18,132,200,520,1,1,9238625,81,17.25,1.47,03,0.00,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230705,160750,00,50.00,KONEX,신저가,,N,N,N,N,50,N,880,-9,5,-1.01,5846922,6975,139.50,889,889,800,1022,756,889,838.27,0.00,0,0,1086,987,901,802,716,944,759,18,133,200,530,1,1,9238625,81,17.25,1.47,03,0.08,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230705,150746,00,50.00,KONEX,신저가,,N,N,N,N,50,N,850,-39,5,-4.39,5846042,6974,139.48,889,889,800,1022,756,889,838.26,0.00,0,0,1086,987,901,802,716,944,759,18,133,200,530,1,1,9238625,79,16.67,1.42,03,0.08,51.00,597.00,1650,20220830,-48.48,800,20230705,6.25,1300,-34.62,20230419,800,6.25,20230705,4000,-78.75,20220715,800,6.25,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230705,140739,00,50.00,KONEX,신저가,,N,N,N,N,50,N,880,-9,5,-1.01,4996042,5974,119.48,889,889,800,1022,756,889,836.30,0.00,0,0,1086,987,901,802,716,944,759,18,133,200,530,1,1,9238625,81,17.25,1.47,03,0.06,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230705,130741,00,50.00,KONEX,신저가,,N,N,N,N,50,N,880,-9,5,-1.01,4996042,5974,119.48,889,889,800,1022,756,889,836.30,0.00,0,0,1086,987,901,802,716,944,759,18,133,200,530,1,1,9238625,81,17.25,1.47,03,0.06,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230705,120740,00,50.00,KONEX,신저가,,N,N,N,N,50,N,880,-9,5,-1.01,4996042,5974,119.48,889,889,800,1022,756,889,836.30,0.00,0,0,1086,987,901,802,716,944,759,18,133,200,530,1,1,9238625,81,17.25,1.47,03,0.06,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230705,110749,00,50.00,KONEX,신저가,,N,N,N,N,50,N,850,-39,5,-4.39,4995162,5973,119.46,889,889,800,1022,756,889,836.29,0.00,0,0,1086,987,901,802,716,944,759,18,133,200,530,1,1,9238625,79,16.67,1.42,03,0.06,51.00,597.00,1650,20220830,-48.48,800,20230705,6.25,1300,-34.62,20230419,800,6.25,20230705,4000,-78.75,20220715,800,6.25,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230705,100743,00,50.00,KONEX,신저가,,N,N,N,N,50,N,880,-9,5,-1.01,2478282,3012,60.24,889,889,800,1022,756,889,822.80,0.00,0,0,1086,987,901,802,716,944,759,18,133,200,530,1,1,9238625,81,17.25,1.47,03,0.03,51.00,597.00,1650,20220830,-46.67,800,20230705,10.00,1300,-32.31,20230419,800,10.00,20230705,4000,-78.00,20220715,800,10.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230705,090741,00,50.00,KONEX,신저가,,N,N,N,N,50,N,800,-89,5,-10.01,245778,307,6.14,889,889,800,1022,756,889,800.58,0.00,0,0,1086,987,901,802,716,944,759,18,133,200,530,1,1,9238625,74,15.69,1.34,03,0.00,51.00,597.00,1650,20220830,-51.52,800,20230705,0.00,1300,-38.46,20230419,800,0.00,20230705,4000,-80.00,20220715,800,0.00,20230705,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230704,160738,00,50.00,KONEX,,,N,N,N,N,50,N,889,-57,5,-6.03,4186879,5000,523.56,1000,1000,815,1087,805,946,837.38,0.00,0,0,1080,1012,931,863,782,1047,898,18,141,200,560,1,1,9238625,82,17.43,1.49,03,0.05,51.00,597.00,1650,20220830,-46.12,810,20230216,9.75,1300,-31.62,20230419,810,9.75,20230216,4000,-77.78,20220715,810,9.75,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230704,150729,00,50.00,KONEX,,,N,N,N,N,50,N,890,-56,5,-5.92,4097979,4900,513.09,1000,1000,815,1087,805,946,836.32,0.00,0,0,1080,1012,931,863,782,1047,898,18,141,200,560,1,1,9238625,82,17.45,1.49,03,0.05,51.00,597.00,1650,20220830,-46.06,810,20230216,9.88,1300,-31.54,20230419,810,9.88,20230216,4000,-77.75,20220715,810,9.88,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230704,140734,00,50.00,KONEX,,,N,N,N,N,50,N,890,-56,5,-5.92,3891559,4667,488.69,1000,1000,815,1087,805,946,833.85,0.00,0,0,1080,1012,931,863,782,1047,898,18,141,200,560,1,1,9238625,82,17.45,1.49,03,0.05,51.00,597.00,1650,20220830,-46.06,810,20230216,9.88,1300,-31.54,20230419,810,9.88,20230216,4000,-77.75,20220715,810,9.88,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230704,130724,00,50.00,KONEX,,,N,N,N,N,50,N,979,33,2,3.49,11679,12,1.26,1000,1000,889,1087,805,946,973.25,0.00,0,0,1080,1012,931,863,782,1047,898,18,141,200,560,1,1,9238625,90,19.20,1.64,03,0.00,51.00,597.00,1650,20220830,-40.67,810,20230216,20.86,1300,-24.69,20230419,810,20.86,20230216,4000,-75.52,20220715,810,20.86,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230704,120732,00,50.00,KONEX,,,N,N,N,N,50,N,979,33,2,3.49,11679,12,1.26,1000,1000,889,1087,805,946,973.25,0.00,0,0,1080,1012,931,863,782,1047,898,18,141,200,560,1,1,9238625,90,19.20,1.64,03,0.00,51.00,597.00,1650,20220830,-40.67,810,20230216,20.86,1300,-24.69,20230419,810,20.86,20230216,4000,-75.52,20220715,810,20.86,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230704,110727,00,50.00,KONEX,,,N,N,N,N,50,N,979,33,2,3.49,11679,12,1.26,1000,1000,889,1087,805,946,973.25,0.00,0,0,1080,1012,931,863,782,1047,898,18,141,200,560,1,1,9238625,90,19.20,1.64,03,0.00,51.00,597.00,1650,20220830,-40.67,810,20230216,20.86,1300,-24.69,20230419,810,20.86,20230216,4000,-75.52,20220715,810,20.86,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230704,100725,00,50.00,KONEX,,,N,N,N,N,50,N,1000,54,2,5.71,1000,1,0.10,1000,1000,1000,1087,805,946,1000.00,0.00,0,0,1080,1012,931,863,782,1047,898,18,141,200,560,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,810,20230216,23.46,1300,-23.08,20230419,810,23.46,20230216,4000,-75.00,20220715,810,23.46,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230704,090723,00,50.00,KONEX,,,N,N,N,N,50,N,1000,54,2,5.71,1000,1,0.10,1000,1000,1000,1087,805,946,1000.00,0.00,0,0,1080,1012,931,863,782,1047,898,18,141,200,560,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1650,20220830,-39.39,810,20230216,23.46,1300,-23.08,20230419,810,23.46,20230216,4000,-75.00,20220715,810,23.46,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230703,160716,00,50.00,KONEX,,,N,N,N,N,50,N,946,-53,5,-5.31,832790,955,1469.23,900,999,850,1148,850,999,872.03,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,87,18.55,1.58,03,0.01,51.00,597.00,1650,20220830,-42.67,810,20230216,16.79,1300,-27.23,20230419,810,16.79,20230216,4000,-76.35,20220715,810,16.79,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230703,150724,00,50.00,KONEX,,,N,N,N,N,50,N,946,-53,5,-5.31,832790,955,1469.23,900,999,850,1148,850,999,872.03,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,87,18.55,1.58,03,0.01,51.00,597.00,1650,20220830,-42.67,810,20230216,16.79,1300,-27.23,20230419,810,16.79,20230216,4000,-76.35,20220715,810,16.79,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230703,140722,00,50.00,KONEX,,,N,N,N,N,50,N,999,0,3,0.00,645099,757,1164.62,900,999,850,1148,850,999,852.18,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.01,51.00,597.00,1650,20220830,-39.45,810,20230216,23.33,1300,-23.15,20230419,810,23.33,20230216,4000,-75.03,20220715,810,23.33,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230703,130717,00,50.00,KONEX,,,N,N,N,N,50,N,999,0,3,0.00,645099,757,1164.62,900,999,850,1148,850,999,852.18,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.01,51.00,597.00,1650,20220830,-39.45,810,20230216,23.33,1300,-23.15,20230419,810,23.33,20230216,4000,-75.03,20220715,810,23.33,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230703,120726,00,50.00,KONEX,,,N,N,N,N,50,N,999,0,3,0.00,645099,757,1164.62,900,999,850,1148,850,999,852.18,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.01,51.00,597.00,1650,20220830,-39.45,810,20230216,23.33,1300,-23.15,20230419,810,23.33,20230216,4000,-75.03,20220715,810,23.33,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230703,110719,00,50.00,KONEX,,,N,N,N,N,50,N,999,0,3,0.00,645099,757,1164.62,900,999,850,1148,850,999,852.18,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.01,51.00,597.00,1650,20220830,-39.45,810,20230216,23.33,1300,-23.15,20230419,810,23.33,20230216,4000,-75.03,20220715,810,23.33,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230703,100709,00,50.00,KONEX,,,N,N,N,N,50,N,920,-79,5,-7.91,644100,756,1163.08,900,920,850,1148,850,999,851.98,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,85,18.04,1.54,03,0.01,51.00,597.00,1650,20220830,-44.24,810,20230216,13.58,1300,-29.23,20230419,810,13.58,20230216,4000,-77.00,20220715,810,13.58,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20230703,090716,00,50.00,KONEX,,,N,N,N,N,50,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1650,20220830,-39.45,810,20230216,23.33,1300,-23.15,20230419,810,23.33,20230216,4000,-75.03,20220715,810,23.33,20230216,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N