KissMeData/233250/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,161016,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.44,14500,20230731,10.21,32000,-50.06,20230126,14500,10.21,20230731,33600,-52.44,20221005,14500,10.21,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230831,151255,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.44,14500,20230731,10.21,32000,-50.06,20230126,14500,10.21,20230731,33600,-52.44,20221005,14500,10.21,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230831,141406,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.44,14500,20230731,10.21,32000,-50.06,20230126,14500,10.21,20230731,33600,-52.44,20221005,14500,10.21,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230831,131331,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.44,14500,20230731,10.21,32000,-50.06,20230126,14500,10.21,20230731,33600,-52.44,20221005,14500,10.21,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230831,121420,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.44,14500,20230731,10.21,32000,-50.06,20230126,14500,10.21,20230731,33600,-52.44,20221005,14500,10.21,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230831,111850,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.44,14500,20230731,10.21,32000,-50.06,20230126,14500,10.21,20230731,33600,-52.44,20221005,14500,10.21,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230831,101505,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.44,14500,20230731,10.21,32000,-50.06,20230126,14500,10.21,20230731,33600,-52.44,20221005,14500,10.21,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230831,091336,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.44,14500,20230731,10.21,32000,-50.06,20230126,14500,10.21,20230731,33600,-52.44,20221005,14500,10.21,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230830,161021,57,100.00,KONEX,,,N,N,N,N, ,N,15980,-20,5,-0.12,76480,5,250.00,15000,15980,15000,18400,13600,16000,15296.00,0.00,0,0,16333,16166,15833,15666,15333,16250,15750,11,2400,500,10240,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.44,14500,20230731,10.21,32000,-50.06,20230126,14500,10.21,20230731,33600,-52.44,20221005,14500,10.21,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230830,151233,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,60500,4,200.00,15000,15500,15000,18400,13600,16000,15125.00,0.00,0,0,16333,16166,15833,15666,15333,16250,15750,11,2400,500,10240,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230830,141324,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,60500,4,200.00,15000,15500,15000,18400,13600,16000,15125.00,0.00,0,0,16333,16166,15833,15666,15333,16250,15750,11,2400,500,10240,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230830,131315,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,60500,4,200.00,15000,15500,15000,18400,13600,16000,15125.00,0.00,0,0,16333,16166,15833,15666,15333,16250,15750,11,2400,500,10240,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230830,121327,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,60500,4,200.00,15000,15500,15000,18400,13600,16000,15125.00,0.00,0,0,16333,16166,15833,15666,15333,16250,15750,11,2400,500,10240,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230830,111836,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,60500,4,200.00,15000,15500,15000,18400,13600,16000,15125.00,0.00,0,0,16333,16166,15833,15666,15333,16250,15750,11,2400,500,10240,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230830,101406,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-1000,5,-6.25,45000,3,150.00,15000,15000,15000,18400,13600,16000,15000.00,0.00,0,0,16333,16166,15833,15666,15333,16250,15750,11,2400,500,10240,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230731,3.45,32000,-53.12,20230126,14500,3.45,20230731,33600,-55.36,20221005,14500,3.45,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230830,091309,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16333,16166,15833,15666,15333,16250,15750,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230829,161014,57,100.00,KONEX,,,N,N,N,N, ,N,16000,500,2,3.23,31500,2,0.00,15500,16000,15500,17820,13180,15500,15750.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230829,151241,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230829,141408,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230829,131310,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230829,121401,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230829,112049,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230829,101501,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230829,090958,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230828,160944,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-490,5,-3.06,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230828,150954,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230828,140956,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230828,131006,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230828,120958,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230828,110953,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230828,100943,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230828,090956,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230825,160949,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,30990,2,66.67,15000,15990,15000,18380,13600,15990,15495.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230825,150955,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-990,5,-6.19,15000,1,33.33,15000,15000,15000,18380,13600,15990,15000.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230731,3.45,32000,-53.12,20230126,14500,3.45,20230731,33600,-55.36,20221005,14500,3.45,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230825,140953,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-990,5,-6.19,15000,1,33.33,15000,15000,15000,18380,13600,15990,15000.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230731,3.45,32000,-53.12,20230126,14500,3.45,20230731,33600,-55.36,20221005,14500,3.45,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230825,130949,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-990,5,-6.19,15000,1,33.33,15000,15000,15000,18380,13600,15990,15000.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230731,3.45,32000,-53.12,20230126,14500,3.45,20230731,33600,-55.36,20221005,14500,3.45,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230825,120950,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-990,5,-6.19,15000,1,33.33,15000,15000,15000,18380,13600,15990,15000.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230731,3.45,32000,-53.12,20230126,14500,3.45,20230731,33600,-55.36,20221005,14500,3.45,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230825,110949,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-990,5,-6.19,15000,1,33.33,15000,15000,15000,18380,13600,15990,15000.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230731,3.45,32000,-53.12,20230126,14500,3.45,20230731,33600,-55.36,20221005,14500,3.45,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230825,100955,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-990,5,-6.19,15000,1,33.33,15000,15000,15000,18380,13600,15990,15000.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230731,3.45,32000,-53.12,20230126,14500,3.45,20230731,33600,-55.36,20221005,14500,3.45,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230825,090947,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16650,16320,15660,15330,14670,16485,15495,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230824,160942,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,46490,3,42.86,15000,15990,15000,18380,13600,15990,15496.67,0.00,0,0,16996,16492,15496,14992,13996,16745,15245,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230824,150941,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-490,5,-3.06,30500,2,28.57,15000,15500,15000,18380,13600,15990,15250.00,0.00,0,0,16996,16492,15496,14992,13996,16745,15245,11,2390,500,10230,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230824,140943,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-490,5,-3.06,30500,2,28.57,15000,15500,15000,18380,13600,15990,15250.00,0.00,0,0,16996,16492,15496,14992,13996,16745,15245,11,2390,500,10230,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230824,130946,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-490,5,-3.06,30500,2,28.57,15000,15500,15000,18380,13600,15990,15250.00,0.00,0,0,16996,16492,15496,14992,13996,16745,15245,11,2390,500,10230,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230824,120949,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-990,5,-6.19,15000,1,14.29,15000,15000,15000,18380,13600,15990,15000.00,0.00,0,0,16996,16492,15496,14992,13996,16745,15245,11,2390,500,10230,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230731,3.45,32000,-53.12,20230126,14500,3.45,20230731,33600,-55.36,20221005,14500,3.45,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230824,110945,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-990,5,-6.19,15000,1,14.29,15000,15000,15000,18380,13600,15990,15000.00,0.00,0,0,16996,16492,15496,14992,13996,16745,15245,11,2390,500,10230,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230731,3.45,32000,-53.12,20230126,14500,3.45,20230731,33600,-55.36,20221005,14500,3.45,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230824,100941,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-990,5,-6.19,15000,1,14.29,15000,15000,15000,18380,13600,15990,15000.00,0.00,0,0,16996,16492,15496,14992,13996,16745,15245,11,2390,500,10230,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230731,3.45,32000,-53.12,20230126,14500,3.45,20230731,33600,-55.36,20221005,14500,3.45,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230824,090943,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16996,16492,15496,14992,13996,16745,15245,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230823,160940,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15990,-10,5,-0.06,106990,7,0.00,15000,16000,14500,18400,13600,16000,15284.29,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230823,10.28,32000,-50.03,20230126,14500,10.28,20230823,33600,-52.41,20221005,14500,10.28,20230823,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230823,150937,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15000,-1000,5,-6.25,91000,6,0.00,15000,16000,14500,18400,13600,16000,15166.67,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230823,3.45,32000,-53.12,20230126,14500,3.45,20230823,33600,-55.36,20221005,14500,3.45,20230823,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230823,140947,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15000,-1000,5,-6.25,91000,6,0.00,15000,16000,14500,18400,13600,16000,15166.67,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230823,3.45,32000,-53.12,20230126,14500,3.45,20230823,33600,-55.36,20221005,14500,3.45,20230823,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230823,130937,57,100.00,KONEX,신저가,,N,N,N,N, ,N,14500,-1500,5,-9.38,76000,5,0.00,15000,16000,14500,18400,13600,16000,15200.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,33600,20221005,-56.85,14500,20230823,0.00,32000,-54.69,20230126,14500,0.00,20230823,33600,-56.85,20221005,14500,0.00,20230823,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230823,120944,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,46500,3,0.00,15000,16000,15000,18400,13600,16000,15500.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230823,110939,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,46500,3,0.00,15000,16000,15000,18400,13600,16000,15500.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230823,100940,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230823,090947,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230822,160935,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230822,150934,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230822,140935,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230822,130932,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230822,120920,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230822,110933,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230822,100930,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230822,090930,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230821,160928,57,100.00,KONEX,,,N,N,N,N, ,N,16000,10,2,0.06,16000,1,100.00,16000,16000,16000,18380,13600,15990,16000.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230821,150934,57,100.00,KONEX,,,N,N,N,N, ,N,16000,10,2,0.06,16000,1,100.00,16000,16000,16000,18380,13600,15990,16000.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230821,140930,57,100.00,KONEX,,,N,N,N,N, ,N,16000,10,2,0.06,16000,1,100.00,16000,16000,16000,18380,13600,15990,16000.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230821,130941,57,100.00,KONEX,,,N,N,N,N, ,N,16000,10,2,0.06,16000,1,100.00,16000,16000,16000,18380,13600,15990,16000.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230821,120938,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230821,110929,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230821,100928,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230821,090937,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230818,160929,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,15990,1,0.00,15990,15990,15990,18380,13600,15990,15990.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230818,150921,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230818,140928,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230818,130921,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230818,120933,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230818,110924,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230818,100929,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230818,090933,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230817,160929,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230817,150935,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230817,140926,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230817,130923,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230817,120927,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230817,110928,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230817,100923,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230817,090920,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230816,160926,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16663,16326,15653,15316,14643,16495,15485,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230816,150928,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16663,16326,15653,15316,14643,16495,15485,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230816,140927,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16663,16326,15653,15316,14643,16495,15485,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230816,130923,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16663,16326,15653,15316,14643,16495,15485,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230816,120937,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16663,16326,15653,15316,14643,16495,15485,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230816,110932,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16663,16326,15653,15316,14643,16495,15485,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230816,100927,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16663,16326,15653,15316,14643,16495,15485,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230816,090923,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,16663,16326,15653,15316,14643,16495,15485,11,2390,500,10230,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230814,160916,57,100.00,KONEX,,,N,N,N,N, ,N,15990,90,2,0.57,2487710,166,0.00,15000,15990,14980,18280,13520,15900,14986.20,0.00,0,0,15900,15900,15900,15900,15900,15900,15900,11,2380,500,10170,10,1,1746534,279,85.97,1.31,12,0.01,186.00,12230.00,33600,20221005,-52.41,14500,20230731,10.28,32000,-50.03,20230126,14500,10.28,20230731,33600,-52.41,20221005,14500,10.28,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230814,150912,57,100.00,KONEX,,,N,N,N,N, ,N,14980,-920,5,-5.79,2471720,165,0.00,15000,15000,14980,18280,13520,15900,14980.12,0.00,0,0,15900,15900,15900,15900,15900,15900,15900,11,2380,500,10170,10,1,1746534,262,80.54,1.22,12,0.01,186.00,12230.00,33600,20221005,-55.42,14500,20230731,3.31,32000,-53.19,20230126,14500,3.31,20230731,33600,-55.42,20221005,14500,3.31,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230814,140915,57,100.00,KONEX,,,N,N,N,N, ,N,14980,-920,5,-5.79,2471720,165,0.00,15000,15000,14980,18280,13520,15900,14980.12,0.00,0,0,15900,15900,15900,15900,15900,15900,15900,11,2380,500,10170,10,1,1746534,262,80.54,1.22,12,0.01,186.00,12230.00,33600,20221005,-55.42,14500,20230731,3.31,32000,-53.19,20230126,14500,3.31,20230731,33600,-55.42,20221005,14500,3.31,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230814,130905,57,100.00,KONEX,,,N,N,N,N, ,N,14980,-920,5,-5.79,2471720,165,0.00,15000,15000,14980,18280,13520,15900,14980.12,0.00,0,0,15900,15900,15900,15900,15900,15900,15900,11,2380,500,10170,10,1,1746534,262,80.54,1.22,12,0.01,186.00,12230.00,33600,20221005,-55.42,14500,20230731,3.31,32000,-53.19,20230126,14500,3.31,20230731,33600,-55.42,20221005,14500,3.31,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230814,120912,57,100.00,KONEX,,,N,N,N,N, ,N,14980,-920,5,-5.79,2471720,165,0.00,15000,15000,14980,18280,13520,15900,14980.12,0.00,0,0,15900,15900,15900,15900,15900,15900,15900,11,2380,500,10170,10,1,1746534,262,80.54,1.22,12,0.01,186.00,12230.00,33600,20221005,-55.42,14500,20230731,3.31,32000,-53.19,20230126,14500,3.31,20230731,33600,-55.42,20221005,14500,3.31,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230814,110906,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-900,5,-5.66,15000,1,0.00,15000,15000,15000,18280,13520,15900,15000.00,0.00,0,0,15900,15900,15900,15900,15900,15900,15900,11,2380,500,10170,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-55.36,14500,20230731,3.45,32000,-53.12,20230126,14500,3.45,20230731,33600,-55.36,20221005,14500,3.45,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230814,100908,57,100.00,KONEX,,,N,N,N,N, ,N,15900,0,3,0.00,0,0,0.00,0,0,0,18280,13520,15900,0.00,0.00,0,0,15900,15900,15900,15900,15900,15900,15900,11,2380,500,10170,10,1,1746534,278,85.48,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.68,14500,20230731,9.66,32000,-50.31,20230126,14500,9.66,20230731,33600,-52.68,20221005,14500,9.66,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230814,090906,57,100.00,KONEX,,,N,N,N,N, ,N,15900,0,3,0.00,0,0,0.00,0,0,0,18280,13520,15900,0.00,0.00,0,0,15900,15900,15900,15900,15900,15900,15900,11,2380,500,10170,10,1,1746534,278,85.48,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.68,14500,20230731,9.66,32000,-50.31,20230126,14500,9.66,20230731,33600,-52.68,20221005,14500,9.66,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230811,160906,57,100.00,KONEX,,,N,N,N,N, ,N,15900,-20,5,-0.13,0,0,0.00,0,0,0,18300,13540,15920,0.00,0.00,0,0,15920,15920,15920,15920,15920,15920,15920,11,2380,500,10180,10,1,1746534,278,85.48,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.68,14500,20230731,9.66,32000,-50.31,20230126,14500,9.66,20230731,33600,-52.68,20221005,14500,9.66,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230811,150902,57,100.00,KONEX,,,N,N,N,N, ,N,15920,0,3,0.00,0,0,0.00,0,0,0,18300,13540,15920,0.00,0.00,0,0,15920,15920,15920,15920,15920,15920,15920,11,2380,500,10180,10,1,1746534,278,85.59,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.62,14500,20230731,9.79,32000,-50.25,20230126,14500,9.79,20230731,33600,-52.62,20221005,14500,9.79,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230811,140900,57,100.00,KONEX,,,N,N,N,N, ,N,15920,0,3,0.00,0,0,0.00,0,0,0,18300,13540,15920,0.00,0.00,0,0,15920,15920,15920,15920,15920,15920,15920,11,2380,500,10180,10,1,1746534,278,85.59,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.62,14500,20230731,9.79,32000,-50.25,20230126,14500,9.79,20230731,33600,-52.62,20221005,14500,9.79,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230811,130859,57,100.00,KONEX,,,N,N,N,N, ,N,15920,0,3,0.00,0,0,0.00,0,0,0,18300,13540,15920,0.00,0.00,0,0,15920,15920,15920,15920,15920,15920,15920,11,2380,500,10180,10,1,1746534,278,85.59,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.62,14500,20230731,9.79,32000,-50.25,20230126,14500,9.79,20230731,33600,-52.62,20221005,14500,9.79,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230811,120851,57,100.00,KONEX,,,N,N,N,N, ,N,15920,0,3,0.00,0,0,0.00,0,0,0,18300,13540,15920,0.00,0.00,0,0,15920,15920,15920,15920,15920,15920,15920,11,2380,500,10180,10,1,1746534,278,85.59,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.62,14500,20230731,9.79,32000,-50.25,20230126,14500,9.79,20230731,33600,-52.62,20221005,14500,9.79,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230811,110852,57,100.00,KONEX,,,N,N,N,N, ,N,15920,0,3,0.00,0,0,0.00,0,0,0,18300,13540,15920,0.00,0.00,0,0,15920,15920,15920,15920,15920,15920,15920,11,2380,500,10180,10,1,1746534,278,85.59,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.62,14500,20230731,9.79,32000,-50.25,20230126,14500,9.79,20230731,33600,-52.62,20221005,14500,9.79,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230811,100848,57,100.00,KONEX,,,N,N,N,N, ,N,15920,0,3,0.00,0,0,0.00,0,0,0,18300,13540,15920,0.00,0.00,0,0,15920,15920,15920,15920,15920,15920,15920,11,2380,500,10180,10,1,1746534,278,85.59,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.62,14500,20230731,9.79,32000,-50.25,20230126,14500,9.79,20230731,33600,-52.62,20221005,14500,9.79,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230811,090859,57,100.00,KONEX,,,N,N,N,N, ,N,15920,0,3,0.00,0,0,0.00,0,0,0,18300,13540,15920,0.00,0.00,0,0,15920,15920,15920,15920,15920,15920,15920,11,2380,500,10180,10,1,1746534,278,85.59,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.62,14500,20230731,9.79,32000,-50.25,20230126,14500,9.79,20230731,33600,-52.62,20221005,14500,9.79,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230810,160849,57,100.00,KONEX,,,N,N,N,N, ,N,15920,-30,5,-0.19,0,0,0.00,0,0,0,18340,13560,15950,0.00,0.00,0,0,15950,15950,15950,15950,15950,15950,15950,11,2390,500,10200,10,1,1746534,278,85.59,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.62,14500,20230731,9.79,32000,-50.25,20230126,14500,9.79,20230731,33600,-52.62,20221005,14500,9.79,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230810,150847,57,100.00,KONEX,,,N,N,N,N, ,N,15950,0,3,0.00,0,0,0.00,0,0,0,18340,13560,15950,0.00,0.00,0,0,15950,15950,15950,15950,15950,15950,15950,11,2390,500,10200,10,1,1746534,279,85.75,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.53,14500,20230731,10.00,32000,-50.16,20230126,14500,10.00,20230731,33600,-52.53,20221005,14500,10.00,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230810,140847,57,100.00,KONEX,,,N,N,N,N, ,N,15950,0,3,0.00,0,0,0.00,0,0,0,18340,13560,15950,0.00,0.00,0,0,15950,15950,15950,15950,15950,15950,15950,11,2390,500,10200,10,1,1746534,279,85.75,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.53,14500,20230731,10.00,32000,-50.16,20230126,14500,10.00,20230731,33600,-52.53,20221005,14500,10.00,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230810,130839,57,100.00,KONEX,,,N,N,N,N, ,N,15950,0,3,0.00,0,0,0.00,0,0,0,18340,13560,15950,0.00,0.00,0,0,15950,15950,15950,15950,15950,15950,15950,11,2390,500,10200,10,1,1746534,279,85.75,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.53,14500,20230731,10.00,32000,-50.16,20230126,14500,10.00,20230731,33600,-52.53,20221005,14500,10.00,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230810,120857,57,100.00,KONEX,,,N,N,N,N, ,N,15950,0,3,0.00,0,0,0.00,0,0,0,18340,13560,15950,0.00,0.00,0,0,15950,15950,15950,15950,15950,15950,15950,11,2390,500,10200,10,1,1746534,279,85.75,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.53,14500,20230731,10.00,32000,-50.16,20230126,14500,10.00,20230731,33600,-52.53,20221005,14500,10.00,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230810,110858,57,100.00,KONEX,,,N,N,N,N, ,N,15950,0,3,0.00,0,0,0.00,0,0,0,18340,13560,15950,0.00,0.00,0,0,15950,15950,15950,15950,15950,15950,15950,11,2390,500,10200,10,1,1746534,279,85.75,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.53,14500,20230731,10.00,32000,-50.16,20230126,14500,10.00,20230731,33600,-52.53,20221005,14500,10.00,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230810,100851,57,100.00,KONEX,,,N,N,N,N, ,N,15950,0,3,0.00,0,0,0.00,0,0,0,18340,13560,15950,0.00,0.00,0,0,15950,15950,15950,15950,15950,15950,15950,11,2390,500,10200,10,1,1746534,279,85.75,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.53,14500,20230731,10.00,32000,-50.16,20230126,14500,10.00,20230731,33600,-52.53,20221005,14500,10.00,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230810,090900,57,100.00,KONEX,,,N,N,N,N, ,N,15950,0,3,0.00,0,0,0.00,0,0,0,18340,13560,15950,0.00,0.00,0,0,15950,15950,15950,15950,15950,15950,15950,11,2390,500,10200,10,1,1746534,279,85.75,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.53,14500,20230731,10.00,32000,-50.16,20230126,14500,10.00,20230731,33600,-52.53,20221005,14500,10.00,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230809,160849,57,100.00,KONEX,,,N,N,N,N, ,N,15950,-20,5,-0.13,0,0,0.00,0,0,0,18360,13580,15970,0.00,0.00,0,0,15970,15970,15970,15970,15970,15970,15970,11,2390,500,10220,10,1,1746534,279,85.75,1.30,12,0.00,186.00,12230.00,33600,20221005,-52.53,14500,20230731,10.00,32000,-50.16,20230126,14500,10.00,20230731,33600,-52.53,20221005,14500,10.00,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230809,150838,57,100.00,KONEX,,,N,N,N,N, ,N,15970,0,3,0.00,0,0,0.00,0,0,0,18360,13580,15970,0.00,0.00,0,0,15970,15970,15970,15970,15970,15970,15970,11,2390,500,10220,10,1,1746534,279,85.86,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.47,14500,20230731,10.14,32000,-50.09,20230126,14500,10.14,20230731,33600,-52.47,20221005,14500,10.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230809,140836,57,100.00,KONEX,,,N,N,N,N, ,N,15970,0,3,0.00,0,0,0.00,0,0,0,18360,13580,15970,0.00,0.00,0,0,15970,15970,15970,15970,15970,15970,15970,11,2390,500,10220,10,1,1746534,279,85.86,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.47,14500,20230731,10.14,32000,-50.09,20230126,14500,10.14,20230731,33600,-52.47,20221005,14500,10.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230809,130857,57,100.00,KONEX,,,N,N,N,N, ,N,15970,0,3,0.00,0,0,0.00,0,0,0,18360,13580,15970,0.00,0.00,0,0,15970,15970,15970,15970,15970,15970,15970,11,2390,500,10220,10,1,1746534,279,85.86,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.47,14500,20230731,10.14,32000,-50.09,20230126,14500,10.14,20230731,33600,-52.47,20221005,14500,10.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230809,120854,57,100.00,KONEX,,,N,N,N,N, ,N,15970,0,3,0.00,0,0,0.00,0,0,0,18360,13580,15970,0.00,0.00,0,0,15970,15970,15970,15970,15970,15970,15970,11,2390,500,10220,10,1,1746534,279,85.86,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.47,14500,20230731,10.14,32000,-50.09,20230126,14500,10.14,20230731,33600,-52.47,20221005,14500,10.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230809,110847,57,100.00,KONEX,,,N,N,N,N, ,N,15970,0,3,0.00,0,0,0.00,0,0,0,18360,13580,15970,0.00,0.00,0,0,15970,15970,15970,15970,15970,15970,15970,11,2390,500,10220,10,1,1746534,279,85.86,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.47,14500,20230731,10.14,32000,-50.09,20230126,14500,10.14,20230731,33600,-52.47,20221005,14500,10.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230809,100836,57,100.00,KONEX,,,N,N,N,N, ,N,15970,0,3,0.00,0,0,0.00,0,0,0,18360,13580,15970,0.00,0.00,0,0,15970,15970,15970,15970,15970,15970,15970,11,2390,500,10220,10,1,1746534,279,85.86,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.47,14500,20230731,10.14,32000,-50.09,20230126,14500,10.14,20230731,33600,-52.47,20221005,14500,10.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230809,090840,57,100.00,KONEX,,,N,N,N,N, ,N,15970,0,3,0.00,0,0,0.00,0,0,0,18360,13580,15970,0.00,0.00,0,0,15970,15970,15970,15970,15970,15970,15970,11,2390,500,10220,10,1,1746534,279,85.86,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.47,14500,20230731,10.14,32000,-50.09,20230126,14500,10.14,20230731,33600,-52.47,20221005,14500,10.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230808,160856,57,100.00,KONEX,,,N,N,N,N, ,N,15970,-30,5,-0.19,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,15666,15332,14666,16500,15500,11,2400,500,10240,10,1,1746534,279,85.86,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.47,14500,20230731,10.14,32000,-50.09,20230126,14500,10.14,20230731,33600,-52.47,20221005,14500,10.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230808,150846,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,15666,15332,14666,16500,15500,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230808,140842,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,15666,15332,14666,16500,15500,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230808,130834,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,15666,15332,14666,16500,15500,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230808,120840,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,15666,15332,14666,16500,15500,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230808,110829,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,15666,15332,14666,16500,15500,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230808,100841,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,15666,15332,14666,16500,15500,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230808,090847,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,15666,15332,14666,16500,15500,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230807,160838,57,100.00,KONEX,,,N,N,N,N, ,N,16000,600,2,3.90,571000,38,0.00,15000,16000,15000,17710,13090,15400,15026.32,0.00,0,0,15400,15400,15400,15400,15400,15400,15400,11,2310,500,9850,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230807,150838,57,100.00,KONEX,,,N,N,N,N, ,N,16000,600,2,3.90,571000,38,0.00,15000,16000,15000,17710,13090,15400,15026.32,0.00,0,0,15400,15400,15400,15400,15400,15400,15400,11,2310,500,9850,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230807,140842,57,100.00,KONEX,,,N,N,N,N, ,N,16000,600,2,3.90,571000,38,0.00,15000,16000,15000,17710,13090,15400,15026.32,0.00,0,0,15400,15400,15400,15400,15400,15400,15400,11,2310,500,9850,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230807,130833,57,100.00,KONEX,,,N,N,N,N, ,N,16000,600,2,3.90,571000,38,0.00,15000,16000,15000,17710,13090,15400,15026.32,0.00,0,0,15400,15400,15400,15400,15400,15400,15400,11,2310,500,9850,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230807,120832,57,100.00,KONEX,,,N,N,N,N, ,N,16000,600,2,3.90,571000,38,0.00,15000,16000,15000,17710,13090,15400,15026.32,0.00,0,0,15400,15400,15400,15400,15400,15400,15400,11,2310,500,9850,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230807,110825,57,100.00,KONEX,,,N,N,N,N, ,N,16000,600,2,3.90,571000,38,0.00,15000,16000,15000,17710,13090,15400,15026.32,0.00,0,0,15400,15400,15400,15400,15400,15400,15400,11,2310,500,9850,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230807,100836,57,100.00,KONEX,,,N,N,N,N, ,N,16000,600,2,3.90,571000,38,0.00,15000,16000,15000,17710,13090,15400,15026.32,0.00,0,0,15400,15400,15400,15400,15400,15400,15400,11,2310,500,9850,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230807,090833,57,100.00,KONEX,,,N,N,N,N, ,N,16000,600,2,3.90,571000,38,0.00,15000,16000,15000,17710,13090,15400,15026.32,0.00,0,0,15400,15400,15400,15400,15400,15400,15400,11,2310,500,9850,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230804,160827,57,100.00,KONEX,,,N,N,N,N, ,N,15400,-100,5,-0.65,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,269,82.80,1.26,12,0.00,186.00,12230.00,33600,20221005,-54.17,14500,20230731,6.21,32000,-51.88,20230126,14500,6.21,20230731,33600,-54.17,20221005,14500,6.21,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230804,150826,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230804,140840,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230804,130824,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230804,120822,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230804,110832,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230804,100817,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230804,090817,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230803,160819,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,15500,1,100.00,15500,15500,15500,18400,13600,16000,15500.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230803,150826,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,15500,1,100.00,15500,15500,15500,18400,13600,16000,15500.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230803,140818,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,15500,1,100.00,15500,15500,15500,18400,13600,16000,15500.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230803,130821,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,15500,1,100.00,15500,15500,15500,18400,13600,16000,15500.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230803,120825,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,15500,1,100.00,15500,15500,15500,18400,13600,16000,15500.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230803,110814,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,15500,1,100.00,15500,15500,15500,18400,13600,16000,15500.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-53.87,14500,20230731,6.90,32000,-51.56,20230126,14500,6.90,20230731,33600,-53.87,20221005,14500,6.90,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230803,100813,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230803,090814,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230802,160820,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1000,5,-5.88,16000,1,0.00,16000,16000,16000,19550,14450,17000,16000.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230802,150830,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1000,5,-5.88,16000,1,0.00,16000,16000,16000,19550,14450,17000,16000.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230802,140820,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1000,5,-5.88,16000,1,0.00,16000,16000,16000,19550,14450,17000,16000.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230802,130815,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1000,5,-5.88,16000,1,0.00,16000,16000,16000,19550,14450,17000,16000.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230802,120810,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1000,5,-5.88,16000,1,0.00,16000,16000,16000,19550,14450,17000,16000.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230802,110811,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1000,5,-5.88,16000,1,0.00,16000,16000,16000,19550,14450,17000,16000.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230802,100814,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1000,5,-5.88,16000,1,0.00,16000,16000,16000,19550,14450,17000,16000.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-52.38,14500,20230731,10.34,32000,-50.00,20230126,14500,10.34,20230731,33600,-52.38,20221005,14500,10.34,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230802,090813,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14500,20230731,17.24,32000,-46.88,20230126,14500,17.24,20230731,33600,-49.40,20221005,14500,17.24,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230801,160813,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1000,5,-5.56,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20333,19166,16833,15666,13333,19750,16250,11,2700,500,11520,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14500,20230731,17.24,32000,-46.88,20230126,14500,17.24,20230731,33600,-49.40,20221005,14500,17.24,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230801,150809,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20333,19166,16833,15666,13333,19750,16250,11,2700,500,11520,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230801,140824,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20333,19166,16833,15666,13333,19750,16250,11,2700,500,11520,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230801,130805,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20333,19166,16833,15666,13333,19750,16250,11,2700,500,11520,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230801,120806,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20333,19166,16833,15666,13333,19750,16250,11,2700,500,11520,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230801,110803,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20333,19166,16833,15666,13333,19750,16250,11,2700,500,11520,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230801,100808,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20333,19166,16833,15666,13333,19750,16250,11,2700,500,11520,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230801,090801,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20333,19166,16833,15666,13333,19750,16250,11,2700,500,11520,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N