KissMeData/233250/price/prices-20230901.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
20230927,160956,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230927,151007,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230927,141007,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230927,130952,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230927,120953,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230927,111002,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230927,100955,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230927,091013,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230926,160954,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230926,150953,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230926,140947,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230926,130950,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230926,120957,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230926,110951,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230926,100952,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230926,090954,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9600,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230925,160953,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-500,5,-3.23,15000,1,0.00,15000,15000,15000,17820,13180,15500,15000.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230925,150956,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-500,5,-3.23,15000,1,0.00,15000,15000,15000,17820,13180,15500,15000.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230925,140940,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-500,5,-3.23,15000,1,0.00,15000,15000,15000,17820,13180,15500,15000.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230925,130945,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-500,5,-3.23,15000,1,0.00,15000,15000,15000,17820,13180,15500,15000.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230925,120950,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-500,5,-3.23,15000,1,0.00,15000,15000,15000,17820,13180,15500,15000.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230925,110945,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-500,5,-3.23,15000,1,0.00,15000,15000,15000,17820,13180,15500,15000.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9920,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,33600,20221005,-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
20230925,100949,57,100.00,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
20230925,090945,57,100.00,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
20230922,161021,57,100.00,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
20230922,151015,57,100.00,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
20230922,141013,57,100.00,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
20230922,130913,57,100.00,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
20230922,120911,57,100.00,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
20230922,110906,57,100.00,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
20230922,100907,57,100.00,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
20230922,090903,57,100.00,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
20230921,160906,57,100.00,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
20230921,150855,57,100.00,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
20230921,140902,57,100.00,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
20230921,130858,57,100.00,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
20230921,120850,57,100.00,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
20230921,110910,57,100.00,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
20230921,100852,57,100.00,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
20230921,090857,57,100.00,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
20230920,160903,57,100.00,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
20230920,150839,57,100.00,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
20230920,140851,57,100.00,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
20230920,130846,57,100.00,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
20230920,120847,57,100.00,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
20230920,110854,57,100.00,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
20230920,100834,57,100.00,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
20230920,090847,57,100.00,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
20230919,160845,57,100.00,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
20230919,150843,57,100.00,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
20230919,140842,57,100.00,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
20230919,130828,57,100.00,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
20230919,120845,57,100.00,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
20230919,110850,57,100.00,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
20230919,100842,57,100.00,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
20230919,090839,57,100.00,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
20230918,160844,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,77500,5,0.07,15500,15500,15500,17820,13180,15500,15500.00,0.00,0,0,18166,16832,16166,14832,14166,16500,14500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-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
20230918,150840,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,77500,5,0.07,15500,15500,15500,17820,13180,15500,15500.00,0.00,0,0,18166,16832,16166,14832,14166,16500,14500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-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
20230918,140900,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,77500,5,0.07,15500,15500,15500,17820,13180,15500,15500.00,0.00,0,0,18166,16832,16166,14832,14166,16500,14500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-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
20230918,130838,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,77500,5,0.07,15500,15500,15500,17820,13180,15500,15500.00,0.00,0,0,18166,16832,16166,14832,14166,16500,14500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-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
20230918,120845,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,77500,5,0.07,15500,15500,15500,17820,13180,15500,15500.00,0.00,0,0,18166,16832,16166,14832,14166,16500,14500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-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
20230918,110831,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,77500,5,0.07,15500,15500,15500,17820,13180,15500,15500.00,0.00,0,0,18166,16832,16166,14832,14166,16500,14500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-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
20230918,100826,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,77500,5,0.07,15500,15500,15500,17820,13180,15500,15500.00,0.00,0,0,18166,16832,16166,14832,14166,16500,14500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-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
20230918,090829,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,18166,16832,16166,14832,14166,16500,14500,11,2320,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,33600,20221005,-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
20230915,160838,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-2000,5,-11.43,112471520,7256,0.00,16500,17500,15500,20100,14880,17500,15500.49,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,271,83.33,1.27,12,0.42,186.00,12230.00,33600,20221005,-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
20230915,150834,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-2000,5,-11.43,112161520,7236,0.00,16500,17500,15500,20100,14880,17500,15500.49,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,271,83.33,1.27,12,0.41,186.00,12230.00,33600,20221005,-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
20230915,140839,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,108519000,7001,0.00,16500,17500,15500,20100,14880,17500,15500.50,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.40,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230915,130831,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,108519000,7001,0.00,16500,17500,15500,20100,14880,17500,15500.50,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.40,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230915,120835,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,108519000,7001,0.00,16500,17500,15500,20100,14880,17500,15500.50,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.40,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230915,110842,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230915,100840,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230915,090830,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230914,160840,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230914,150815,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230914,140832,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230914,130815,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230914,120825,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230914,110818,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230914,100812,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230914,090827,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2600,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230913,160831,57,100.00,KONEX,,,N,N,N,N, ,N,17500,10,2,0.06,17500,1,1.49,17500,17500,17500,20100,14870,17490,17500.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230913,150821,57,100.00,KONEX,,,N,N,N,N, ,N,17500,10,2,0.06,17500,1,1.49,17500,17500,17500,20100,14870,17490,17500.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230913,140830,57,100.00,KONEX,,,N,N,N,N, ,N,17500,10,2,0.06,17500,1,1.49,17500,17500,17500,20100,14870,17490,17500.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230913,130806,57,100.00,KONEX,,,N,N,N,N, ,N,17500,10,2,0.06,17500,1,1.49,17500,17500,17500,20100,14870,17490,17500.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230913,120827,57,100.00,KONEX,,,N,N,N,N, ,N,17500,10,2,0.06,17500,1,1.49,17500,17500,17500,20100,14870,17490,17500.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230913,110826,57,100.00,KONEX,,,N,N,N,N, ,N,17500,10,2,0.06,17500,1,1.49,17500,17500,17500,20100,14870,17490,17500.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230913,100818,57,100.00,KONEX,,,N,N,N,N, ,N,17500,10,2,0.06,17500,1,1.49,17500,17500,17500,20100,14870,17490,17500.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14500,20230731,20.69,32000,-45.31,20230126,14500,20.69,20230731,33600,-47.92,20221005,14500,20.69,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230913,090809,57,100.00,KONEX,,,N,N,N,N, ,N,17490,0,3,0.00,0,0,0.00,0,0,0,20100,14870,17490,0.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14500,20230731,20.62,32000,-45.34,20230126,14500,20.62,20230731,33600,-47.95,20221005,14500,20.62,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230912,160807,57,100.00,KONEX,,,N,N,N,N, ,N,17490,1490,2,9.31,1074980,67,0.00,16000,17490,16000,18400,13600,16000,16044.48,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14500,20230731,20.62,32000,-45.34,20230126,14500,20.62,20230731,33600,-47.95,20221005,14500,20.62,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230912,150815,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,1040000,65,0.00,16000,16000,16000,18400,13600,16000,16000.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230912,140815,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,1040000,65,0.00,16000,16000,16000,18400,13600,16000,16000.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230912,130804,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,976000,61,0.00,16000,16000,16000,18400,13600,16000,16000.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230912,120803,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,176000,11,0.00,16000,16000,16000,18400,13600,16000,16000.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,10240,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230912,110807,57,100.00,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
20230912,100800,57,100.00,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
20230912,090819,57,100.00,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
20230911,160801,57,100.00,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
20230911,150806,57,100.00,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
20230911,140815,57,100.00,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
20230911,130750,57,100.00,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
20230911,120804,57,100.00,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
20230911,110750,57,100.00,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
20230911,100749,57,100.00,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
20230911,090746,57,100.00,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
20230908,160808,57,100.00,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
20230908,150806,57,100.00,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
20230908,140758,57,100.00,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
20230908,130806,57,100.00,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
20230908,120816,57,100.00,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
20230908,110812,57,100.00,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
20230908,100805,57,100.00,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
20230908,090809,57,100.00,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
20230907,160756,57,100.00,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
20230907,150801,57,100.00,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
20230907,140759,57,100.00,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
20230907,130755,57,100.00,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
20230907,120806,57,100.00,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
20230907,110801,57,100.00,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
20230907,100802,57,100.00,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
20230907,090813,57,100.00,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
20230906,160757,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-990,5,-5.83,16000,1,0.00,16000,16000,16000,19530,14450,16990,16000.00,0.00,0,0,16990,16990,16990,16990,16990,16990,16990,11,2540,500,10870,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230906,150801,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-990,5,-5.83,16000,1,0.00,16000,16000,16000,19530,14450,16990,16000.00,0.00,0,0,16990,16990,16990,16990,16990,16990,16990,11,2540,500,10870,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230906,140759,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-990,5,-5.83,16000,1,0.00,16000,16000,16000,19530,14450,16990,16000.00,0.00,0,0,16990,16990,16990,16990,16990,16990,16990,11,2540,500,10870,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230906,130752,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-990,5,-5.83,16000,1,0.00,16000,16000,16000,19530,14450,16990,16000.00,0.00,0,0,16990,16990,16990,16990,16990,16990,16990,11,2540,500,10870,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230906,120804,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-990,5,-5.83,16000,1,0.00,16000,16000,16000,19530,14450,16990,16000.00,0.00,0,0,16990,16990,16990,16990,16990,16990,16990,11,2540,500,10870,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230906,110807,57,100.00,KONEX,,,N,N,N,N, ,N,16990,0,3,0.00,0,0,0.00,0,0,0,19530,14450,16990,0.00,0.00,0,0,16990,16990,16990,16990,16990,16990,16990,11,2540,500,10870,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230906,100745,57,100.00,KONEX,,,N,N,N,N, ,N,16990,0,3,0.00,0,0,0.00,0,0,0,19530,14450,16990,0.00,0.00,0,0,16990,16990,16990,16990,16990,16990,16990,11,2540,500,10870,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230906,090749,57,100.00,KONEX,,,N,N,N,N, ,N,16990,0,3,0.00,0,0,0.00,0,0,0,19530,14450,16990,0.00,0.00,0,0,16990,16990,16990,16990,16990,16990,16990,11,2540,500,10870,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230905,160752,57,100.00,KONEX,,,N,N,N,N, ,N,16990,0,3,0.00,0,0,0.00,0,0,0,19530,14450,16990,0.00,0.00,0,0,17650,17320,16660,16330,15670,17485,16495,11,2540,500,10870,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230905,150802,57,100.00,KONEX,,,N,N,N,N, ,N,16990,0,3,0.00,0,0,0.00,0,0,0,19530,14450,16990,0.00,0.00,0,0,17650,17320,16660,16330,15670,17485,16495,11,2540,500,10870,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230905,140800,57,100.00,KONEX,,,N,N,N,N, ,N,16990,0,3,0.00,0,0,0.00,0,0,0,19530,14450,16990,0.00,0.00,0,0,17650,17320,16660,16330,15670,17485,16495,11,2540,500,10870,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230905,130741,57,100.00,KONEX,,,N,N,N,N, ,N,16990,0,3,0.00,0,0,0.00,0,0,0,19530,14450,16990,0.00,0.00,0,0,17650,17320,16660,16330,15670,17485,16495,11,2540,500,10870,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230905,120746,57,100.00,KONEX,,,N,N,N,N, ,N,16990,0,3,0.00,0,0,0.00,0,0,0,19530,14450,16990,0.00,0.00,0,0,17650,17320,16660,16330,15670,17485,16495,11,2540,500,10870,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230905,110753,57,100.00,KONEX,,,N,N,N,N, ,N,16990,0,3,0.00,0,0,0.00,0,0,0,19530,14450,16990,0.00,0.00,0,0,17650,17320,16660,16330,15670,17485,16495,11,2540,500,10870,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230905,100741,57,100.00,KONEX,,,N,N,N,N, ,N,16990,0,3,0.00,0,0,0.00,0,0,0,19530,14450,16990,0.00,0.00,0,0,17650,17320,16660,16330,15670,17485,16495,11,2540,500,10870,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230905,090741,57,100.00,KONEX,,,N,N,N,N, ,N,16990,0,3,0.00,0,0,0.00,0,0,0,19530,14450,16990,0.00,0.00,0,0,17650,17320,16660,16330,15670,17485,16495,11,2540,500,10870,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230904,160738,57,100.00,KONEX,,,N,N,N,N, ,N,16990,-500,5,-2.86,66480,4,50.00,16500,16990,16000,20100,14870,17490,16620.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.43,14500,20230731,17.17,32000,-46.91,20230126,14500,17.17,20230731,33600,-49.43,20221005,14500,17.17,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230904,150728,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1490,5,-8.52,32500,2,25.00,16500,16500,16000,20100,14870,17490,16250.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230904,140724,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1490,5,-8.52,32500,2,25.00,16500,16500,16000,20100,14870,17490,16250.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230904,130736,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1490,5,-8.52,32500,2,25.00,16500,16500,16000,20100,14870,17490,16250.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230904,120721,57,100.00,KONEX,,,N,N,N,N, ,N,17490,0,3,0.00,0,0,0.00,0,0,0,20100,14870,17490,0.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14500,20230731,20.62,32000,-45.34,20230126,14500,20.62,20230731,33600,-47.95,20221005,14500,20.62,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230904,110709,57,100.00,KONEX,,,N,N,N,N, ,N,17490,0,3,0.00,0,0,0.00,0,0,0,20100,14870,17490,0.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14500,20230731,20.62,32000,-45.34,20230126,14500,20.62,20230731,33600,-47.95,20221005,14500,20.62,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230904,100714,57,100.00,KONEX,,,N,N,N,N, ,N,17490,0,3,0.00,0,0,0.00,0,0,0,20100,14870,17490,0.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14500,20230731,20.62,32000,-45.34,20230126,14500,20.62,20230731,33600,-47.95,20221005,14500,20.62,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230904,090727,57,100.00,KONEX,,,N,N,N,N, ,N,17490,0,3,0.00,0,0,0.00,0,0,0,20100,14870,17490,0.00,0.00,0,0,18483,17986,16993,16496,15503,18235,16745,11,2610,500,11190,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14500,20230731,20.62,32000,-45.34,20230126,14500,20.62,20230731,33600,-47.95,20221005,14500,20.62,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230901,160717,57,100.00,KONEX,,,N,N,N,N, ,N,17490,1510,2,9.45,129990,8,0.00,16000,17490,16000,18370,13590,15980,16248.75,0.00,0,0,15980,15980,15980,15980,15980,15980,15980,11,2390,500,10220,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14500,20230731,20.62,32000,-45.34,20230126,14500,20.62,20230731,33600,-47.95,20221005,14500,20.62,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230901,150726,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,15980,15980,15980,15980,15980,15980,15980,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230901,140730,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,15980,15980,15980,15980,15980,15980,15980,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230901,130706,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,15980,15980,15980,15980,15980,15980,15980,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230901,120716,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,15980,15980,15980,15980,15980,15980,15980,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230901,110715,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,15980,15980,15980,15980,15980,15980,15980,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230901,100711,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,15980,15980,15980,15980,15980,15980,15980,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-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
20230901,090700,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,15980,15980,15980,15980,15980,15980,15980,11,2390,500,10220,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,33600,20221005,-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