KissMeData/296520/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
20230927,161056,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-150,5,-2.76,1058000,200,100.00,5290,5290,5290,6250,4630,5440,5290.00,0.00,0,0,5440,5440,5440,5440,5440,5440,5440,23,810,500,3260,10,1,4667008,247,27.55,3.34,12,0.00,192.00,1584.00,6830,20230621,-22.55,4680,20230706,13.03,6830,-22.55,20230621,4680,13.03,20230706,6830,-22.55,20230621,4680,13.03,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230927,151107,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-150,5,-2.76,1058000,200,100.00,5290,5290,5290,6250,4630,5440,5290.00,0.00,0,0,5440,5440,5440,5440,5440,5440,5440,23,810,500,3260,10,1,4667008,247,27.55,3.34,12,0.00,192.00,1584.00,6830,20230621,-22.55,4680,20230706,13.03,6830,-22.55,20230621,4680,13.03,20230706,6830,-22.55,20230621,4680,13.03,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230927,141108,57,100.00,KONEX,,,N,N,N,N, ,N,5440,0,3,0.00,0,0,0.00,0,0,0,6250,4630,5440,0.00,0.00,0,0,5440,5440,5440,5440,5440,5440,5440,23,810,500,3260,10,1,4667008,254,28.33,3.43,12,0.00,192.00,1584.00,6830,20230621,-20.35,4680,20230706,16.24,6830,-20.35,20230621,4680,16.24,20230706,6830,-20.35,20230621,4680,16.24,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230927,131052,57,100.00,KONEX,,,N,N,N,N, ,N,5440,0,3,0.00,0,0,0.00,0,0,0,6250,4630,5440,0.00,0.00,0,0,5440,5440,5440,5440,5440,5440,5440,23,810,500,3260,10,1,4667008,254,28.33,3.43,12,0.00,192.00,1584.00,6830,20230621,-20.35,4680,20230706,16.24,6830,-20.35,20230621,4680,16.24,20230706,6830,-20.35,20230621,4680,16.24,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230927,121051,57,100.00,KONEX,,,N,N,N,N, ,N,5440,0,3,0.00,0,0,0.00,0,0,0,6250,4630,5440,0.00,0.00,0,0,5440,5440,5440,5440,5440,5440,5440,23,810,500,3260,10,1,4667008,254,28.33,3.43,12,0.00,192.00,1584.00,6830,20230621,-20.35,4680,20230706,16.24,6830,-20.35,20230621,4680,16.24,20230706,6830,-20.35,20230621,4680,16.24,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230927,111102,57,100.00,KONEX,,,N,N,N,N, ,N,5440,0,3,0.00,0,0,0.00,0,0,0,6250,4630,5440,0.00,0.00,0,0,5440,5440,5440,5440,5440,5440,5440,23,810,500,3260,10,1,4667008,254,28.33,3.43,12,0.00,192.00,1584.00,6830,20230621,-20.35,4680,20230706,16.24,6830,-20.35,20230621,4680,16.24,20230706,6830,-20.35,20230621,4680,16.24,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230927,101054,57,100.00,KONEX,,,N,N,N,N, ,N,5440,0,3,0.00,0,0,0.00,0,0,0,6250,4630,5440,0.00,0.00,0,0,5440,5440,5440,5440,5440,5440,5440,23,810,500,3260,10,1,4667008,254,28.33,3.43,12,0.00,192.00,1584.00,6830,20230621,-20.35,4680,20230706,16.24,6830,-20.35,20230621,4680,16.24,20230706,6830,-20.35,20230621,4680,16.24,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230927,091114,57,100.00,KONEX,,,N,N,N,N, ,N,5440,0,3,0.00,0,0,0.00,0,0,0,6250,4630,5440,0.00,0.00,0,0,5440,5440,5440,5440,5440,5440,5440,23,810,500,3260,10,1,4667008,254,28.33,3.43,12,0.00,192.00,1584.00,6830,20230621,-20.35,4680,20230706,16.24,6830,-20.35,20230621,4680,16.24,20230706,6830,-20.35,20230621,4680,16.24,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230926,161052,57,100.00,KONEX,,,N,N,N,N, ,N,5440,-160,5,-2.86,1088000,200,100.00,5440,5440,5440,6440,4760,5600,5440.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3360,10,1,4667008,254,28.33,3.43,12,0.00,192.00,1584.00,6830,20230621,-20.35,4680,20230706,16.24,6830,-20.35,20230621,4680,16.24,20230706,6830,-20.35,20230621,4680,16.24,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230926,151051,57,100.00,KONEX,,,N,N,N,N, ,N,5440,-160,5,-2.86,1088000,200,100.00,5440,5440,5440,6440,4760,5600,5440.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3360,10,1,4667008,254,28.33,3.43,12,0.00,192.00,1584.00,6830,20230621,-20.35,4680,20230706,16.24,6830,-20.35,20230621,4680,16.24,20230706,6830,-20.35,20230621,4680,16.24,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230926,141043,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3360,10,1,4667008,261,29.17,3.54,12,0.00,192.00,1584.00,6830,20230621,-18.01,4680,20230706,19.66,6830,-18.01,20230621,4680,19.66,20230706,6830,-18.01,20230621,4680,19.66,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230926,131049,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3360,10,1,4667008,261,29.17,3.54,12,0.00,192.00,1584.00,6830,20230621,-18.01,4680,20230706,19.66,6830,-18.01,20230621,4680,19.66,20230706,6830,-18.01,20230621,4680,19.66,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230926,121054,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3360,10,1,4667008,261,29.17,3.54,12,0.00,192.00,1584.00,6830,20230621,-18.01,4680,20230706,19.66,6830,-18.01,20230621,4680,19.66,20230706,6830,-18.01,20230621,4680,19.66,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230926,111048,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3360,10,1,4667008,261,29.17,3.54,12,0.00,192.00,1584.00,6830,20230621,-18.01,4680,20230706,19.66,6830,-18.01,20230621,4680,19.66,20230706,6830,-18.01,20230621,4680,19.66,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230926,101049,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3360,10,1,4667008,261,29.17,3.54,12,0.00,192.00,1584.00,6830,20230621,-18.01,4680,20230706,19.66,6830,-18.01,20230621,4680,19.66,20230706,6830,-18.01,20230621,4680,19.66,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230926,091051,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,23,840,500,3360,10,1,4667008,261,29.17,3.54,12,0.00,192.00,1584.00,6830,20230621,-18.01,4680,20230706,19.66,6830,-18.01,20230621,4680,19.66,20230706,6830,-18.01,20230621,4680,19.66,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230925,161053,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-610,5,-9.82,1120000,200,20000.00,5600,5600,5600,7140,5280,6210,5600.00,0.00,0,0,6210,6210,6210,6210,6210,6210,6210,23,930,500,3720,10,1,4667008,261,29.17,3.54,12,0.00,192.00,1584.00,6830,20230621,-18.01,4680,20230706,19.66,6830,-18.01,20230621,4680,19.66,20230706,6830,-18.01,20230621,4680,19.66,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230925,151055,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-610,5,-9.82,1120000,200,20000.00,5600,5600,5600,7140,5280,6210,5600.00,0.00,0,0,6210,6210,6210,6210,6210,6210,6210,23,930,500,3720,10,1,4667008,261,29.17,3.54,12,0.00,192.00,1584.00,6830,20230621,-18.01,4680,20230706,19.66,6830,-18.01,20230621,4680,19.66,20230706,6830,-18.01,20230621,4680,19.66,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230925,141036,57,100.00,KONEX,,,N,N,N,N, ,N,6210,0,3,0.00,0,0,0.00,0,0,0,7140,5280,6210,0.00,0.00,0,0,6210,6210,6210,6210,6210,6210,6210,23,930,500,3720,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230925,131043,57,100.00,KONEX,,,N,N,N,N, ,N,6210,0,3,0.00,0,0,0.00,0,0,0,7140,5280,6210,0.00,0.00,0,0,6210,6210,6210,6210,6210,6210,6210,23,930,500,3720,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230925,121048,57,100.00,KONEX,,,N,N,N,N, ,N,6210,0,3,0.00,0,0,0.00,0,0,0,7140,5280,6210,0.00,0.00,0,0,6210,6210,6210,6210,6210,6210,6210,23,930,500,3720,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230925,111043,57,100.00,KONEX,,,N,N,N,N, ,N,6210,0,3,0.00,0,0,0.00,0,0,0,7140,5280,6210,0.00,0.00,0,0,6210,6210,6210,6210,6210,6210,6210,23,930,500,3720,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230925,101046,57,100.00,KONEX,,,N,N,N,N, ,N,6210,0,3,0.00,0,0,0.00,0,0,0,7140,5280,6210,0.00,0.00,0,0,6210,6210,6210,6210,6210,6210,6210,23,930,500,3720,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230925,091042,57,100.00,KONEX,,,N,N,N,N, ,N,6210,0,3,0.00,0,0,0.00,0,0,0,7140,5280,6210,0.00,0.00,0,0,6210,6210,6210,6210,6210,6210,6210,23,930,500,3720,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230922,161123,57,100.00,KONEX,,,N,N,N,N, ,N,6210,810,1,15.00,6210,1,100.00,6210,6210,6210,6210,4590,5400,6210.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,23,810,500,3240,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230922,151115,57,100.00,KONEX,,,N,N,N,N, ,N,6210,810,1,15.00,6210,1,100.00,6210,6210,6210,6210,4590,5400,6210.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,23,810,500,3240,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230922,141114,57,100.00,KONEX,,,N,N,N,N, ,N,6210,810,1,15.00,6210,1,100.00,6210,6210,6210,6210,4590,5400,6210.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,23,810,500,3240,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230922,131006,57,100.00,KONEX,,,N,N,N,N, ,N,6210,810,1,15.00,6210,1,100.00,6210,6210,6210,6210,4590,5400,6210.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,23,810,500,3240,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230922,121003,57,100.00,KONEX,,,N,N,N,N, ,N,6210,810,1,15.00,6210,1,100.00,6210,6210,6210,6210,4590,5400,6210.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,23,810,500,3240,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230922,110959,57,100.00,KONEX,,,N,N,N,N, ,N,6210,810,1,15.00,6210,1,100.00,6210,6210,6210,6210,4590,5400,6210.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,23,810,500,3240,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230922,100958,57,100.00,KONEX,,,N,N,N,N, ,N,6210,810,1,15.00,6210,1,100.00,6210,6210,6210,6210,4590,5400,6210.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,23,810,500,3240,10,1,4667008,290,32.34,3.92,12,0.00,192.00,1584.00,6830,20230621,-9.08,4680,20230706,32.69,6830,-9.08,20230621,4680,32.69,20230706,6830,-9.08,20230621,4680,32.69,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230922,090957,57,100.00,KONEX,,,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,6210,4590,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,23,810,500,3240,10,1,4667008,252,28.12,3.41,12,0.00,192.00,1584.00,6830,20230621,-20.94,4680,20230706,15.38,6830,-20.94,20230621,4680,15.38,20230706,6830,-20.94,20230621,4680,15.38,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230921,160958,57,100.00,KONEX,,,N,N,N,N, ,N,5400,390,2,7.78,5400,1,0.50,5400,5400,5400,5760,4260,5010,5400.00,0.00,0,0,5010,5010,5010,5010,5010,5010,5010,23,750,500,3000,10,1,4667008,252,28.12,3.41,12,0.00,192.00,1584.00,6830,20230621,-20.94,4680,20230706,15.38,6830,-20.94,20230621,4680,15.38,20230706,6830,-20.94,20230621,4680,15.38,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230921,150946,57,100.00,KONEX,,,N,N,N,N, ,N,5400,390,2,7.78,5400,1,0.50,5400,5400,5400,5760,4260,5010,5400.00,0.00,0,0,5010,5010,5010,5010,5010,5010,5010,23,750,500,3000,10,1,4667008,252,28.12,3.41,12,0.00,192.00,1584.00,6830,20230621,-20.94,4680,20230706,15.38,6830,-20.94,20230621,4680,15.38,20230706,6830,-20.94,20230621,4680,15.38,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230921,140952,57,100.00,KONEX,,,N,N,N,N, ,N,5400,390,2,7.78,5400,1,0.50,5400,5400,5400,5760,4260,5010,5400.00,0.00,0,0,5010,5010,5010,5010,5010,5010,5010,23,750,500,3000,10,1,4667008,252,28.12,3.41,12,0.00,192.00,1584.00,6830,20230621,-20.94,4680,20230706,15.38,6830,-20.94,20230621,4680,15.38,20230706,6830,-20.94,20230621,4680,15.38,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230921,130951,57,100.00,KONEX,,,N,N,N,N, ,N,5400,390,2,7.78,5400,1,0.50,5400,5400,5400,5760,4260,5010,5400.00,0.00,0,0,5010,5010,5010,5010,5010,5010,5010,23,750,500,3000,10,1,4667008,252,28.12,3.41,12,0.00,192.00,1584.00,6830,20230621,-20.94,4680,20230706,15.38,6830,-20.94,20230621,4680,15.38,20230706,6830,-20.94,20230621,4680,15.38,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230921,120943,57,100.00,KONEX,,,N,N,N,N, ,N,5400,390,2,7.78,5400,1,0.50,5400,5400,5400,5760,4260,5010,5400.00,0.00,0,0,5010,5010,5010,5010,5010,5010,5010,23,750,500,3000,10,1,4667008,252,28.12,3.41,12,0.00,192.00,1584.00,6830,20230621,-20.94,4680,20230706,15.38,6830,-20.94,20230621,4680,15.38,20230706,6830,-20.94,20230621,4680,15.38,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230921,111004,57,100.00,KONEX,,,N,N,N,N, ,N,5010,0,3,0.00,0,0,0.00,0,0,0,5760,4260,5010,0.00,0.00,0,0,5010,5010,5010,5010,5010,5010,5010,23,750,500,3000,10,1,4667008,234,26.09,3.16,12,0.00,192.00,1584.00,6830,20230621,-26.65,4680,20230706,7.05,6830,-26.65,20230621,4680,7.05,20230706,6830,-26.65,20230621,4680,7.05,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230921,100942,57,100.00,KONEX,,,N,N,N,N, ,N,5010,0,3,0.00,0,0,0.00,0,0,0,5760,4260,5010,0.00,0.00,0,0,5010,5010,5010,5010,5010,5010,5010,23,750,500,3000,10,1,4667008,234,26.09,3.16,12,0.00,192.00,1584.00,6830,20230621,-26.65,4680,20230706,7.05,6830,-26.65,20230621,4680,7.05,20230706,6830,-26.65,20230621,4680,7.05,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230921,090947,57,100.00,KONEX,,,N,N,N,N, ,N,5010,0,3,0.00,0,0,0.00,0,0,0,5760,4260,5010,0.00,0.00,0,0,5010,5010,5010,5010,5010,5010,5010,23,750,500,3000,10,1,4667008,234,26.09,3.16,12,0.00,192.00,1584.00,6830,20230621,-26.65,4680,20230706,7.05,6830,-26.65,20230621,4680,7.05,20230706,6830,-26.65,20230621,4680,7.05,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230920,160956,57,100.00,KONEX,,,N,N,N,N, ,N,5010,-140,5,-2.72,1002000,200,100.00,5010,5010,5010,5920,4380,5150,5010.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,234,26.09,3.16,12,0.00,192.00,1584.00,6830,20230621,-26.65,4680,20230706,7.05,6830,-26.65,20230621,4680,7.05,20230706,6830,-26.65,20230621,4680,7.05,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230920,150929,57,100.00,KONEX,,,N,N,N,N, ,N,5010,-140,5,-2.72,1002000,200,100.00,5010,5010,5010,5920,4380,5150,5010.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,234,26.09,3.16,12,0.00,192.00,1584.00,6830,20230621,-26.65,4680,20230706,7.05,6830,-26.65,20230621,4680,7.05,20230706,6830,-26.65,20230621,4680,7.05,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230920,140945,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230920,130939,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230920,120939,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230920,110943,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230920,100924,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230920,090937,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230919,160933,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-150,5,-2.83,1030000,200,100.00,5150,5150,5150,6090,4510,5300,5150.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230919,150935,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-150,5,-2.83,1030000,200,100.00,5150,5150,5150,6090,4510,5300,5150.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230919,140935,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230919,130918,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230919,120935,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230919,110940,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230919,100932,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230919,090930,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230918,160934,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-200,5,-3.64,1060000,200,20000.00,5300,5300,5300,6320,4680,5500,5300.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230918,150931,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-200,5,-3.64,1060000,200,20000.00,5300,5300,5300,6320,4680,5500,5300.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230918,140953,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230918,130929,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230918,120937,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230918,110921,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230918,100914,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230918,090917,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230915,160928,57,100.00,KONEX,,,N,N,N,N, ,N,5500,350,2,6.80,5500,1,0.00,5500,5500,5500,5920,4380,5150,5500.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230915,150924,57,100.00,KONEX,,,N,N,N,N, ,N,5500,350,2,6.80,5500,1,0.00,5500,5500,5500,5920,4380,5150,5500.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230915,140930,57,100.00,KONEX,,,N,N,N,N, ,N,5500,350,2,6.80,5500,1,0.00,5500,5500,5500,5920,4380,5150,5500.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230915,130919,57,100.00,KONEX,,,N,N,N,N, ,N,5500,350,2,6.80,5500,1,0.00,5500,5500,5500,5920,4380,5150,5500.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230915,120926,57,100.00,KONEX,,,N,N,N,N, ,N,5500,350,2,6.80,5500,1,0.00,5500,5500,5500,5920,4380,5150,5500.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230915,110933,57,100.00,KONEX,,,N,N,N,N, ,N,5500,350,2,6.80,5500,1,0.00,5500,5500,5500,5920,4380,5150,5500.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230915,100931,57,100.00,KONEX,,,N,N,N,N, ,N,5500,350,2,6.80,5500,1,0.00,5500,5500,5500,5920,4380,5150,5500.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230915,090918,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230914,160932,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230914,150900,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230914,140922,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230914,130902,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230914,120913,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230914,110905,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230914,100859,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230914,090916,57,100.00,KONEX,,,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,5920,4380,5150,0.00,0.00,0,0,5150,5150,5150,5150,5150,5150,5150,23,770,500,3090,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230913,160919,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-150,5,-2.83,1030000,200,99.50,5150,5150,5150,6090,4510,5300,5150.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230913,150911,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-150,5,-2.83,1030000,200,99.50,5150,5150,5150,6090,4510,5300,5150.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,240,26.82,3.25,12,0.00,192.00,1584.00,6830,20230621,-24.60,4680,20230706,10.04,6830,-24.60,20230621,4680,10.04,20230706,6830,-24.60,20230621,4680,10.04,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230913,140919,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230913,130853,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230913,120919,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230913,110915,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230913,100903,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230913,090856,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230912,160853,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,1035300,201,100.00,5150,5300,5150,6090,4510,5300,5150.75,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230912,150903,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,1035300,201,100.00,5150,5300,5150,6090,4510,5300,5150.75,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230912,140901,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230912,130850,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230912,120849,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230912,110854,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230912,100845,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230912,090906,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5400,5350,5250,5200,5100,5375,5225,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230911,160847,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,1035300,201,0.00,5150,5300,5150,6090,4510,5300,5150.75,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230911,150852,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230911,140900,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230911,130834,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230911,120850,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230911,110833,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230911,100833,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230911,090832,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230908,160854,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230908,150854,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230908,140844,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230908,130853,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230908,120905,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230908,110900,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230908,100850,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230908,090858,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230907,160841,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230907,150848,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230907,140845,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230907,130840,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230907,120854,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230907,110844,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230907,100845,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230907,090859,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5300,5300,5300,5300,5300,5300,5300,23,790,500,3180,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230906,160846,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-40,5,-0.75,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,247,27.60,3.35,12,0.00,192.00,1584.00,6830,20230621,-22.40,4680,20230706,13.25,6830,-22.40,20230621,4680,13.25,20230706,6830,-22.40,20230621,4680,13.25,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230906,150847,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230906,140847,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230906,130836,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230906,120849,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230906,110857,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230906,100832,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230906,090835,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230905,160836,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230905,150848,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230905,140847,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230905,130827,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230905,120830,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230905,110837,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230905,100826,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230905,090825,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230904,160823,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230904,150809,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230904,140808,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230904,130819,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230904,120805,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230904,110750,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230904,100755,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230904,090808,57,100.00,KONEX,,,N,N,N,N, ,N,5340,0,3,0.00,0,0,0.00,0,0,0,6140,4540,5340,0.00,0.00,0,0,5340,5340,5340,5340,5340,5340,5340,23,800,500,3200,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230901,160800,57,100.00,KONEX,,,N,N,N,N, ,N,5340,-160,5,-2.91,1068000,200,20000.00,5340,5340,5340,6320,4680,5500,5340.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230901,150811,57,100.00,KONEX,,,N,N,N,N, ,N,5340,-160,5,-2.91,1068000,200,20000.00,5340,5340,5340,6320,4680,5500,5340.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,249,27.81,3.37,12,0.00,192.00,1584.00,6830,20230621,-21.82,4680,20230706,14.10,6830,-21.82,20230621,4680,14.10,20230706,6830,-21.82,20230621,4680,14.10,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230901,140811,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230901,130746,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230901,120758,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230901,110757,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230901,100752,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20230901,090740,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,23,820,500,3300,10,1,4667008,257,28.65,3.47,12,0.00,192.00,1584.00,6830,20230621,-19.47,4680,20230706,17.52,6830,-19.47,20230621,4680,17.52,20230706,6830,-19.47,20230621,4680,17.52,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N