KissMeData/236030/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,161007,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-20,5,-0.35,5660,1,100.00,5660,5660,5660,6530,4830,5680,5660.00,0.00,0,0,5680,5680,5680,5680,5680,5680,5680,10,850,500,3400,10,1,1980000,112,-3.61,7.94,12,0.00,-1569.00,713.00,7850,20221031,-27.90,4245,20230626,33.33,7480,-24.33,20230302,4245,33.33,20230626,7850,-27.90,20221031,4245,33.33,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230731,151007,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-20,5,-0.35,5660,1,100.00,5660,5660,5660,6530,4830,5680,5660.00,0.00,0,0,5680,5680,5680,5680,5680,5680,5680,10,850,500,3400,10,1,1980000,112,-3.61,7.94,12,0.00,-1569.00,713.00,7850,20221031,-27.90,4245,20230626,33.33,7480,-24.33,20230302,4245,33.33,20230626,7850,-27.90,20221031,4245,33.33,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230731,141012,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-20,5,-0.35,5660,1,100.00,5660,5660,5660,6530,4830,5680,5660.00,0.00,0,0,5680,5680,5680,5680,5680,5680,5680,10,850,500,3400,10,1,1980000,112,-3.61,7.94,12,0.00,-1569.00,713.00,7850,20221031,-27.90,4245,20230626,33.33,7480,-24.33,20230302,4245,33.33,20230626,7850,-27.90,20221031,4245,33.33,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230731,131011,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-20,5,-0.35,5660,1,100.00,5660,5660,5660,6530,4830,5680,5660.00,0.00,0,0,5680,5680,5680,5680,5680,5680,5680,10,850,500,3400,10,1,1980000,112,-3.61,7.94,12,0.00,-1569.00,713.00,7850,20221031,-27.90,4245,20230626,33.33,7480,-24.33,20230302,4245,33.33,20230626,7850,-27.90,20221031,4245,33.33,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230731,121021,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-20,5,-0.35,5660,1,100.00,5660,5660,5660,6530,4830,5680,5660.00,0.00,0,0,5680,5680,5680,5680,5680,5680,5680,10,850,500,3400,10,1,1980000,112,-3.61,7.94,12,0.00,-1569.00,713.00,7850,20221031,-27.90,4245,20230626,33.33,7480,-24.33,20230302,4245,33.33,20230626,7850,-27.90,20221031,4245,33.33,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230731,111023,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-20,5,-0.35,5660,1,100.00,5660,5660,5660,6530,4830,5680,5660.00,0.00,0,0,5680,5680,5680,5680,5680,5680,5680,10,850,500,3400,10,1,1980000,112,-3.61,7.94,12,0.00,-1569.00,713.00,7850,20221031,-27.90,4245,20230626,33.33,7480,-24.33,20230302,4245,33.33,20230626,7850,-27.90,20221031,4245,33.33,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230731,101019,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-20,5,-0.35,5660,1,100.00,5660,5660,5660,6530,4830,5680,5660.00,0.00,0,0,5680,5680,5680,5680,5680,5680,5680,10,850,500,3400,10,1,1980000,112,-3.61,7.94,12,0.00,-1569.00,713.00,7850,20221031,-27.90,4245,20230626,33.33,7480,-24.33,20230302,4245,33.33,20230626,7850,-27.90,20221031,4245,33.33,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230731,091008,57,100.00,KONEX,,,N,N,N,N, ,N,5680,0,3,0.00,0,0,0.00,0,0,0,6530,4830,5680,0.00,0.00,0,0,5680,5680,5680,5680,5680,5680,5680,10,850,500,3400,10,1,1980000,112,-3.62,7.97,12,0.00,-1569.00,713.00,7850,20221031,-27.64,4245,20230626,33.80,7480,-24.06,20230302,4245,33.80,20230626,7850,-27.64,20221031,4245,33.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230728,161010,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-10,5,-0.18,5680,1,100.00,5680,5680,5680,6540,4840,5690,5680.00,0.00,0,0,5690,5690,5690,5690,5690,5690,5690,10,850,500,3410,10,1,1980000,112,-3.62,7.97,12,0.00,-1569.00,713.00,7850,20221031,-27.64,4245,20230626,33.80,7480,-24.06,20230302,4245,33.80,20230626,7850,-27.64,20221031,4245,33.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230728,151009,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-10,5,-0.18,5680,1,100.00,5680,5680,5680,6540,4840,5690,5680.00,0.00,0,0,5690,5690,5690,5690,5690,5690,5690,10,850,500,3410,10,1,1980000,112,-3.62,7.97,12,0.00,-1569.00,713.00,7850,20221031,-27.64,4245,20230626,33.80,7480,-24.06,20230302,4245,33.80,20230626,7850,-27.64,20221031,4245,33.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230728,141006,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-10,5,-0.18,5680,1,100.00,5680,5680,5680,6540,4840,5690,5680.00,0.00,0,0,5690,5690,5690,5690,5690,5690,5690,10,850,500,3410,10,1,1980000,112,-3.62,7.97,12,0.00,-1569.00,713.00,7850,20221031,-27.64,4245,20230626,33.80,7480,-24.06,20230302,4245,33.80,20230626,7850,-27.64,20221031,4245,33.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230728,131009,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-10,5,-0.18,5680,1,100.00,5680,5680,5680,6540,4840,5690,5680.00,0.00,0,0,5690,5690,5690,5690,5690,5690,5690,10,850,500,3410,10,1,1980000,112,-3.62,7.97,12,0.00,-1569.00,713.00,7850,20221031,-27.64,4245,20230626,33.80,7480,-24.06,20230302,4245,33.80,20230626,7850,-27.64,20221031,4245,33.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230728,121007,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-10,5,-0.18,5680,1,100.00,5680,5680,5680,6540,4840,5690,5680.00,0.00,0,0,5690,5690,5690,5690,5690,5690,5690,10,850,500,3410,10,1,1980000,112,-3.62,7.97,12,0.00,-1569.00,713.00,7850,20221031,-27.64,4245,20230626,33.80,7480,-24.06,20230302,4245,33.80,20230626,7850,-27.64,20221031,4245,33.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230728,111015,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-10,5,-0.18,5680,1,100.00,5680,5680,5680,6540,4840,5690,5680.00,0.00,0,0,5690,5690,5690,5690,5690,5690,5690,10,850,500,3410,10,1,1980000,112,-3.62,7.97,12,0.00,-1569.00,713.00,7850,20221031,-27.64,4245,20230626,33.80,7480,-24.06,20230302,4245,33.80,20230626,7850,-27.64,20221031,4245,33.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230728,101003,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-10,5,-0.18,5680,1,100.00,5680,5680,5680,6540,4840,5690,5680.00,0.00,0,0,5690,5690,5690,5690,5690,5690,5690,10,850,500,3410,10,1,1980000,112,-3.62,7.97,12,0.00,-1569.00,713.00,7850,20221031,-27.64,4245,20230626,33.80,7480,-24.06,20230302,4245,33.80,20230626,7850,-27.64,20221031,4245,33.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230728,091013,57,100.00,KONEX,,,N,N,N,N, ,N,5690,0,3,0.00,0,0,0.00,0,0,0,6540,4840,5690,0.00,0.00,0,0,5690,5690,5690,5690,5690,5690,5690,10,850,500,3410,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4245,20230626,34.04,7480,-23.93,20230302,4245,34.04,20230626,7850,-27.52,20221031,4245,34.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230727,161005,57,100.00,KONEX,,,N,N,N,N, ,N,5690,-30,5,-0.52,5690,1,100.00,5690,5690,5690,6570,4870,5720,5690.00,0.00,0,0,5720,5720,5720,5720,5720,5720,5720,10,850,500,3430,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4245,20230626,34.04,7480,-23.93,20230302,4245,34.04,20230626,7850,-27.52,20221031,4245,34.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230727,151005,57,100.00,KONEX,,,N,N,N,N, ,N,5690,-30,5,-0.52,5690,1,100.00,5690,5690,5690,6570,4870,5720,5690.00,0.00,0,0,5720,5720,5720,5720,5720,5720,5720,10,850,500,3430,10,1,1980000,113,-3.63,7.98,12,0.00,-1569.00,713.00,7850,20221031,-27.52,4245,20230626,34.04,7480,-23.93,20230302,4245,34.04,20230626,7850,-27.52,20221031,4245,34.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230727,141000,57,100.00,KONEX,,,N,N,N,N, ,N,5720,0,3,0.00,0,0,0.00,0,0,0,6570,4870,5720,0.00,0.00,0,0,5720,5720,5720,5720,5720,5720,5720,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230727,130959,57,100.00,KONEX,,,N,N,N,N, ,N,5720,0,3,0.00,0,0,0.00,0,0,0,6570,4870,5720,0.00,0.00,0,0,5720,5720,5720,5720,5720,5720,5720,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230727,121002,57,100.00,KONEX,,,N,N,N,N, ,N,5720,0,3,0.00,0,0,0.00,0,0,0,6570,4870,5720,0.00,0.00,0,0,5720,5720,5720,5720,5720,5720,5720,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230727,111005,57,100.00,KONEX,,,N,N,N,N, ,N,5720,0,3,0.00,0,0,0.00,0,0,0,6570,4870,5720,0.00,0.00,0,0,5720,5720,5720,5720,5720,5720,5720,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230727,101002,57,100.00,KONEX,,,N,N,N,N, ,N,5720,0,3,0.00,0,0,0.00,0,0,0,6570,4870,5720,0.00,0.00,0,0,5720,5720,5720,5720,5720,5720,5720,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230727,091000,57,100.00,KONEX,,,N,N,N,N, ,N,5720,0,3,0.00,0,0,0.00,0,0,0,6570,4870,5720,0.00,0.00,0,0,5720,5720,5720,5720,5720,5720,5720,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230726,160958,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,5720,1,100.00,5720,5720,5720,6580,4880,5730,5720.00,0.00,0,0,5730,5730,5730,5730,5730,5730,5730,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230726,151004,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,5720,1,100.00,5720,5720,5720,6580,4880,5730,5720.00,0.00,0,0,5730,5730,5730,5730,5730,5730,5730,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230726,140957,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,5720,1,100.00,5720,5720,5720,6580,4880,5730,5720.00,0.00,0,0,5730,5730,5730,5730,5730,5730,5730,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230726,130954,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,5720,1,100.00,5720,5720,5720,6580,4880,5730,5720.00,0.00,0,0,5730,5730,5730,5730,5730,5730,5730,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230726,120958,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,5720,1,100.00,5720,5720,5720,6580,4880,5730,5720.00,0.00,0,0,5730,5730,5730,5730,5730,5730,5730,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230726,110951,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,5720,1,100.00,5720,5720,5720,6580,4880,5730,5720.00,0.00,0,0,5730,5730,5730,5730,5730,5730,5730,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230726,101000,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,5720,1,100.00,5720,5720,5720,6580,4880,5730,5720.00,0.00,0,0,5730,5730,5730,5730,5730,5730,5730,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230726,090954,57,100.00,KONEX,,,N,N,N,N, ,N,5720,-10,5,-0.17,5720,1,100.00,5720,5720,5720,6580,4880,5730,5720.00,0.00,0,0,5730,5730,5730,5730,5730,5730,5730,10,850,500,3430,10,1,1980000,113,-3.65,8.02,12,0.00,-1569.00,713.00,7850,20221031,-27.13,4245,20230626,34.75,7480,-23.53,20230302,4245,34.75,20230626,7850,-27.13,20221031,4245,34.75,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230725,160951,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-30,5,-0.52,5730,1,100.00,5730,5730,5730,6620,4900,5760,5730.00,0.00,0,0,5760,5760,5760,5760,5760,5760,5760,10,860,500,3450,10,1,1980000,113,-3.65,8.04,12,0.00,-1569.00,713.00,7850,20221031,-27.01,4245,20230626,34.98,7480,-23.40,20230302,4245,34.98,20230626,7850,-27.01,20221031,4245,34.98,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230725,150940,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-30,5,-0.52,5730,1,100.00,5730,5730,5730,6620,4900,5760,5730.00,0.00,0,0,5760,5760,5760,5760,5760,5760,5760,10,860,500,3450,10,1,1980000,113,-3.65,8.04,12,0.00,-1569.00,713.00,7850,20221031,-27.01,4245,20230626,34.98,7480,-23.40,20230302,4245,34.98,20230626,7850,-27.01,20221031,4245,34.98,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230725,140938,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-30,5,-0.52,5730,1,100.00,5730,5730,5730,6620,4900,5760,5730.00,0.00,0,0,5760,5760,5760,5760,5760,5760,5760,10,860,500,3450,10,1,1980000,113,-3.65,8.04,12,0.00,-1569.00,713.00,7850,20221031,-27.01,4245,20230626,34.98,7480,-23.40,20230302,4245,34.98,20230626,7850,-27.01,20221031,4245,34.98,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230725,130949,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-30,5,-0.52,5730,1,100.00,5730,5730,5730,6620,4900,5760,5730.00,0.00,0,0,5760,5760,5760,5760,5760,5760,5760,10,860,500,3450,10,1,1980000,113,-3.65,8.04,12,0.00,-1569.00,713.00,7850,20221031,-27.01,4245,20230626,34.98,7480,-23.40,20230302,4245,34.98,20230626,7850,-27.01,20221031,4245,34.98,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230725,120949,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-30,5,-0.52,5730,1,100.00,5730,5730,5730,6620,4900,5760,5730.00,0.00,0,0,5760,5760,5760,5760,5760,5760,5760,10,860,500,3450,10,1,1980000,113,-3.65,8.04,12,0.00,-1569.00,713.00,7850,20221031,-27.01,4245,20230626,34.98,7480,-23.40,20230302,4245,34.98,20230626,7850,-27.01,20221031,4245,34.98,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230725,110947,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-30,5,-0.52,5730,1,100.00,5730,5730,5730,6620,4900,5760,5730.00,0.00,0,0,5760,5760,5760,5760,5760,5760,5760,10,860,500,3450,10,1,1980000,113,-3.65,8.04,12,0.00,-1569.00,713.00,7850,20221031,-27.01,4245,20230626,34.98,7480,-23.40,20230302,4245,34.98,20230626,7850,-27.01,20221031,4245,34.98,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230725,100946,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-30,5,-0.52,5730,1,100.00,5730,5730,5730,6620,4900,5760,5730.00,0.00,0,0,5760,5760,5760,5760,5760,5760,5760,10,860,500,3450,10,1,1980000,113,-3.65,8.04,12,0.00,-1569.00,713.00,7850,20221031,-27.01,4245,20230626,34.98,7480,-23.40,20230302,4245,34.98,20230626,7850,-27.01,20221031,4245,34.98,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230725,090946,57,100.00,KONEX,,,N,N,N,N, ,N,5760,0,3,0.00,0,0,0.00,0,0,0,6620,4900,5760,0.00,0.00,0,0,5760,5760,5760,5760,5760,5760,5760,10,860,500,3450,10,1,1980000,114,-3.67,8.08,12,0.00,-1569.00,713.00,7850,20221031,-26.62,4245,20230626,35.69,7480,-22.99,20230302,4245,35.69,20230626,7850,-26.62,20221031,4245,35.69,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230724,160947,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-20,5,-0.35,5760,1,100.00,5760,5760,5760,6640,4920,5780,5760.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.67,8.08,12,0.00,-1569.00,713.00,7850,20221031,-26.62,4245,20230626,35.69,7480,-22.99,20230302,4245,35.69,20230626,7850,-26.62,20221031,4245,35.69,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230724,150943,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-20,5,-0.35,5760,1,100.00,5760,5760,5760,6640,4920,5780,5760.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.67,8.08,12,0.00,-1569.00,713.00,7850,20221031,-26.62,4245,20230626,35.69,7480,-22.99,20230302,4245,35.69,20230626,7850,-26.62,20221031,4245,35.69,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230724,140941,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-20,5,-0.35,5760,1,100.00,5760,5760,5760,6640,4920,5780,5760.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.67,8.08,12,0.00,-1569.00,713.00,7850,20221031,-26.62,4245,20230626,35.69,7480,-22.99,20230302,4245,35.69,20230626,7850,-26.62,20221031,4245,35.69,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230724,130942,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-20,5,-0.35,5760,1,100.00,5760,5760,5760,6640,4920,5780,5760.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.67,8.08,12,0.00,-1569.00,713.00,7850,20221031,-26.62,4245,20230626,35.69,7480,-22.99,20230302,4245,35.69,20230626,7850,-26.62,20221031,4245,35.69,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230724,120942,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-20,5,-0.35,5760,1,100.00,5760,5760,5760,6640,4920,5780,5760.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.67,8.08,12,0.00,-1569.00,713.00,7850,20221031,-26.62,4245,20230626,35.69,7480,-22.99,20230302,4245,35.69,20230626,7850,-26.62,20221031,4245,35.69,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230724,110947,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-20,5,-0.35,5760,1,100.00,5760,5760,5760,6640,4920,5780,5760.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.67,8.08,12,0.00,-1569.00,713.00,7850,20221031,-26.62,4245,20230626,35.69,7480,-22.99,20230302,4245,35.69,20230626,7850,-26.62,20221031,4245,35.69,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230724,100937,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-20,5,-0.35,5760,1,100.00,5760,5760,5760,6640,4920,5780,5760.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.67,8.08,12,0.00,-1569.00,713.00,7850,20221031,-26.62,4245,20230626,35.69,7480,-22.99,20230302,4245,35.69,20230626,7850,-26.62,20221031,4245,35.69,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230724,090943,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,0,0,0.00,0,0,0,6640,4920,5780,0.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230721,160933,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5780,1,100.00,5780,5780,5780,6640,4920,5780,5780.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230721,150935,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5780,1,100.00,5780,5780,5780,6640,4920,5780,5780.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230721,140932,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5780,1,100.00,5780,5780,5780,6640,4920,5780,5780.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230721,130935,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5780,1,100.00,5780,5780,5780,6640,4920,5780,5780.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230721,120947,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5780,1,100.00,5780,5780,5780,6640,4920,5780,5780.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230721,110942,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5780,1,100.00,5780,5780,5780,6640,4920,5780,5780.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230721,100941,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,5780,1,100.00,5780,5780,5780,6640,4920,5780,5780.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230721,090939,57,100.00,KONEX,,,N,N,N,N, ,N,5780,0,3,0.00,0,0,0.00,0,0,0,6640,4920,5780,0.00,0.00,0,0,5780,5780,5780,5780,5780,5780,5780,10,860,500,3460,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230720,160930,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-20,5,-0.34,5780,1,100.00,5780,5780,5780,6670,4930,5800,5780.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230720,150931,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-20,5,-0.34,5780,1,100.00,5780,5780,5780,6670,4930,5800,5780.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230720,140929,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-20,5,-0.34,5780,1,100.00,5780,5780,5780,6670,4930,5800,5780.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230720,130930,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-20,5,-0.34,5780,1,100.00,5780,5780,5780,6670,4930,5800,5780.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230720,120939,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-20,5,-0.34,5780,1,100.00,5780,5780,5780,6670,4930,5800,5780.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230720,110934,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-20,5,-0.34,5780,1,100.00,5780,5780,5780,6670,4930,5800,5780.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230720,100924,57,100.00,KONEX,,,N,N,N,N, ,N,5780,-20,5,-0.34,5780,1,100.00,5780,5780,5780,6670,4930,5800,5780.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,114,-3.68,8.11,12,0.00,-1569.00,713.00,7850,20221031,-26.37,4245,20230626,36.16,7480,-22.73,20230302,4245,36.16,20230626,7850,-26.37,20221031,4245,36.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230720,090926,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230719,160943,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,5800,1,100.00,5800,5800,5800,6670,4930,5800,5800.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230719,150942,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,5800,1,100.00,5800,5800,5800,6670,4930,5800,5800.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230719,140945,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,5800,1,100.00,5800,5800,5800,6670,4930,5800,5800.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230719,130932,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,5800,1,100.00,5800,5800,5800,6670,4930,5800,5800.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230719,120948,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,5800,1,100.00,5800,5800,5800,6670,4930,5800,5800.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230719,110946,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,5800,1,100.00,5800,5800,5800,6670,4930,5800,5800.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230719,100937,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,5800,1,100.00,5800,5800,5800,6670,4930,5800,5800.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230719,090938,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,5800,1,100.00,5800,5800,5800,6670,4930,5800,5800.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,10,870,500,3480,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230718,160936,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-20,5,-0.34,5800,1,100.00,5800,5800,5800,6690,4950,5820,5800.00,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230718,150934,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-20,5,-0.34,5800,1,100.00,5800,5800,5800,6690,4950,5820,5800.00,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230718,140931,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-20,5,-0.34,5800,1,100.00,5800,5800,5800,6690,4950,5820,5800.00,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230718,130931,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-20,5,-0.34,5800,1,100.00,5800,5800,5800,6690,4950,5820,5800.00,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230718,120940,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-20,5,-0.34,5800,1,100.00,5800,5800,5800,6690,4950,5820,5800.00,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230718,110939,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-20,5,-0.34,5800,1,100.00,5800,5800,5800,6690,4950,5820,5800.00,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230718,100932,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-20,5,-0.34,5800,1,100.00,5800,5800,5800,6690,4950,5820,5800.00,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.70,8.13,12,0.00,-1569.00,713.00,7850,20221031,-26.11,4245,20230626,36.63,7480,-22.46,20230302,4245,36.63,20230626,7850,-26.11,20221031,4245,36.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230718,090929,57,100.00,KONEX,,,N,N,N,N, ,N,5820,0,3,0.00,0,0,0.00,0,0,0,6690,4950,5820,0.00,0.00,0,0,5820,5820,5820,5820,5820,5820,5820,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230717,160931,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230717,150927,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230717,140930,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230717,130920,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230717,120932,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230717,110922,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230717,100923,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-10,5,-0.17,5820,1,100.00,5820,5820,5820,6700,4960,5830,5820.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.71,8.16,12,0.00,-1569.00,713.00,7850,20221031,-25.86,4245,20230626,37.10,7480,-22.19,20230302,4245,37.10,20230626,7850,-25.86,20221031,4245,37.10,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230717,090923,57,100.00,KONEX,,,N,N,N,N, ,N,5830,0,3,0.00,0,0,0.00,0,0,0,6700,4960,5830,0.00,0.00,0,0,5830,5830,5830,5830,5830,5830,5830,10,870,500,3490,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230714,160923,57,100.00,KONEX,,,N,N,N,N, ,N,5830,-20,5,-0.34,5830,1,100.00,5830,5830,5830,6720,4980,5850,5830.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,10,870,500,3510,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230714,150925,57,100.00,KONEX,,,N,N,N,N, ,N,5830,-20,5,-0.34,5830,1,100.00,5830,5830,5830,6720,4980,5850,5830.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,10,870,500,3510,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230714,140930,57,100.00,KONEX,,,N,N,N,N, ,N,5830,-20,5,-0.34,5830,1,100.00,5830,5830,5830,6720,4980,5850,5830.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,10,870,500,3510,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230714,130918,57,100.00,KONEX,,,N,N,N,N, ,N,5830,-20,5,-0.34,5830,1,100.00,5830,5830,5830,6720,4980,5850,5830.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,10,870,500,3510,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230714,120917,57,100.00,KONEX,,,N,N,N,N, ,N,5830,-20,5,-0.34,5830,1,100.00,5830,5830,5830,6720,4980,5850,5830.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,10,870,500,3510,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230714,110929,57,100.00,KONEX,,,N,N,N,N, ,N,5830,-20,5,-0.34,5830,1,100.00,5830,5830,5830,6720,4980,5850,5830.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,10,870,500,3510,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230714,100929,57,100.00,KONEX,,,N,N,N,N, ,N,5830,-20,5,-0.34,5830,1,100.00,5830,5830,5830,6720,4980,5850,5830.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,10,870,500,3510,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230714,090924,57,100.00,KONEX,,,N,N,N,N, ,N,5830,-20,5,-0.34,5830,1,100.00,5830,5830,5830,6720,4980,5850,5830.00,0.00,0,0,5850,5850,5850,5850,5850,5850,5850,10,870,500,3510,10,1,1980000,115,-3.72,8.18,12,0.00,-1569.00,713.00,7850,20221031,-25.73,4245,20230626,37.34,7480,-22.06,20230302,4245,37.34,20230626,7850,-25.73,20221031,4245,37.34,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230713,160921,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-10,5,-0.17,5850,1,100.00,5850,5850,5850,6730,4990,5860,5850.00,0.00,0,0,5860,5860,5860,5860,5860,5860,5860,10,870,500,3510,10,1,1980000,116,-3.73,8.20,12,0.00,-1569.00,713.00,7850,20221031,-25.48,4245,20230626,37.81,7480,-21.79,20230302,4245,37.81,20230626,7850,-25.48,20221031,4245,37.81,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230713,150915,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-10,5,-0.17,5850,1,100.00,5850,5850,5850,6730,4990,5860,5850.00,0.00,0,0,5860,5860,5860,5860,5860,5860,5860,10,870,500,3510,10,1,1980000,116,-3.73,8.20,12,0.00,-1569.00,713.00,7850,20221031,-25.48,4245,20230626,37.81,7480,-21.79,20230302,4245,37.81,20230626,7850,-25.48,20221031,4245,37.81,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230713,140914,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-10,5,-0.17,5850,1,100.00,5850,5850,5850,6730,4990,5860,5850.00,0.00,0,0,5860,5860,5860,5860,5860,5860,5860,10,870,500,3510,10,1,1980000,116,-3.73,8.20,12,0.00,-1569.00,713.00,7850,20221031,-25.48,4245,20230626,37.81,7480,-21.79,20230302,4245,37.81,20230626,7850,-25.48,20221031,4245,37.81,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230713,130918,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-10,5,-0.17,5850,1,100.00,5850,5850,5850,6730,4990,5860,5850.00,0.00,0,0,5860,5860,5860,5860,5860,5860,5860,10,870,500,3510,10,1,1980000,116,-3.73,8.20,12,0.00,-1569.00,713.00,7850,20221031,-25.48,4245,20230626,37.81,7480,-21.79,20230302,4245,37.81,20230626,7850,-25.48,20221031,4245,37.81,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230713,120915,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-10,5,-0.17,5850,1,100.00,5850,5850,5850,6730,4990,5860,5850.00,0.00,0,0,5860,5860,5860,5860,5860,5860,5860,10,870,500,3510,10,1,1980000,116,-3.73,8.20,12,0.00,-1569.00,713.00,7850,20221031,-25.48,4245,20230626,37.81,7480,-21.79,20230302,4245,37.81,20230626,7850,-25.48,20221031,4245,37.81,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230713,110917,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-10,5,-0.17,5850,1,100.00,5850,5850,5850,6730,4990,5860,5850.00,0.00,0,0,5860,5860,5860,5860,5860,5860,5860,10,870,500,3510,10,1,1980000,116,-3.73,8.20,12,0.00,-1569.00,713.00,7850,20221031,-25.48,4245,20230626,37.81,7480,-21.79,20230302,4245,37.81,20230626,7850,-25.48,20221031,4245,37.81,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230713,100912,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-10,5,-0.17,5850,1,100.00,5850,5850,5850,6730,4990,5860,5850.00,0.00,0,0,5860,5860,5860,5860,5860,5860,5860,10,870,500,3510,10,1,1980000,116,-3.73,8.20,12,0.00,-1569.00,713.00,7850,20221031,-25.48,4245,20230626,37.81,7480,-21.79,20230302,4245,37.81,20230626,7850,-25.48,20221031,4245,37.81,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230713,090914,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-10,5,-0.17,5850,1,100.00,5850,5850,5850,6730,4990,5860,5850.00,0.00,0,0,5860,5860,5860,5860,5860,5860,5860,10,870,500,3510,10,1,1980000,116,-3.73,8.20,12,0.00,-1569.00,713.00,7850,20221031,-25.48,4245,20230626,37.81,7480,-21.79,20230302,4245,37.81,20230626,7850,-25.48,20221031,4245,37.81,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230712,160910,57,100.00,KONEX,,,N,N,N,N, ,N,5860,-20,5,-0.34,5860,1,20.00,5860,5860,5860,6760,5000,5880,5860.00,0.00,0,0,6506,6192,5636,5322,4766,5915,5045,10,880,500,3520,10,1,1980000,116,-3.73,8.22,12,0.00,-1569.00,713.00,7850,20221031,-25.35,4245,20230626,38.04,7480,-21.66,20230302,4245,38.04,20230626,7850,-25.35,20221031,4245,38.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230712,150905,57,100.00,KONEX,,,N,N,N,N, ,N,5860,-20,5,-0.34,5860,1,20.00,5860,5860,5860,6760,5000,5880,5860.00,0.00,0,0,6506,6192,5636,5322,4766,5915,5045,10,880,500,3520,10,1,1980000,116,-3.73,8.22,12,0.00,-1569.00,713.00,7850,20221031,-25.35,4245,20230626,38.04,7480,-21.66,20230302,4245,38.04,20230626,7850,-25.35,20221031,4245,38.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230712,140902,57,100.00,KONEX,,,N,N,N,N, ,N,5860,-20,5,-0.34,5860,1,20.00,5860,5860,5860,6760,5000,5880,5860.00,0.00,0,0,6506,6192,5636,5322,4766,5915,5045,10,880,500,3520,10,1,1980000,116,-3.73,8.22,12,0.00,-1569.00,713.00,7850,20221031,-25.35,4245,20230626,38.04,7480,-21.66,20230302,4245,38.04,20230626,7850,-25.35,20221031,4245,38.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230712,130903,57,100.00,KONEX,,,N,N,N,N, ,N,5860,-20,5,-0.34,5860,1,20.00,5860,5860,5860,6760,5000,5880,5860.00,0.00,0,0,6506,6192,5636,5322,4766,5915,5045,10,880,500,3520,10,1,1980000,116,-3.73,8.22,12,0.00,-1569.00,713.00,7850,20221031,-25.35,4245,20230626,38.04,7480,-21.66,20230302,4245,38.04,20230626,7850,-25.35,20221031,4245,38.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230712,120908,57,100.00,KONEX,,,N,N,N,N, ,N,5860,-20,5,-0.34,5860,1,20.00,5860,5860,5860,6760,5000,5880,5860.00,0.00,0,0,6506,6192,5636,5322,4766,5915,5045,10,880,500,3520,10,1,1980000,116,-3.73,8.22,12,0.00,-1569.00,713.00,7850,20221031,-25.35,4245,20230626,38.04,7480,-21.66,20230302,4245,38.04,20230626,7850,-25.35,20221031,4245,38.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230712,110907,57,100.00,KONEX,,,N,N,N,N, ,N,5860,-20,5,-0.34,5860,1,20.00,5860,5860,5860,6760,5000,5880,5860.00,0.00,0,0,6506,6192,5636,5322,4766,5915,5045,10,880,500,3520,10,1,1980000,116,-3.73,8.22,12,0.00,-1569.00,713.00,7850,20221031,-25.35,4245,20230626,38.04,7480,-21.66,20230302,4245,38.04,20230626,7850,-25.35,20221031,4245,38.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230712,100907,57,100.00,KONEX,,,N,N,N,N, ,N,5860,-20,5,-0.34,5860,1,20.00,5860,5860,5860,6760,5000,5880,5860.00,0.00,0,0,6506,6192,5636,5322,4766,5915,5045,10,880,500,3520,10,1,1980000,116,-3.73,8.22,12,0.00,-1569.00,713.00,7850,20221031,-25.35,4245,20230626,38.04,7480,-21.66,20230302,4245,38.04,20230626,7850,-25.35,20221031,4245,38.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230712,090908,57,100.00,KONEX,,,N,N,N,N, ,N,5860,-20,5,-0.34,5860,1,20.00,5860,5860,5860,6760,5000,5880,5860.00,0.00,0,0,6506,6192,5636,5322,4766,5915,5045,10,880,500,3520,10,1,1980000,116,-3.73,8.22,12,0.00,-1569.00,713.00,7850,20221031,-25.35,4245,20230626,38.04,7480,-21.66,20230302,4245,38.04,20230626,7850,-25.35,20221031,4245,38.04,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230711,160856,57,100.00,KONEX,,,N,N,N,N, ,N,5880,-90,5,-1.51,27070,5,13.51,5950,5950,5080,6860,5080,5970,5414.00,0.00,0,0,6990,6480,5480,4970,3970,5980,4470,10,890,500,3580,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4245,20230626,38.52,7480,-21.39,20230302,4245,38.52,20230626,7850,-25.10,20221031,4245,38.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230711,150853,57,100.00,KONEX,,,N,N,N,N, ,N,5880,-90,5,-1.51,27070,5,13.51,5950,5950,5080,6860,5080,5970,5414.00,0.00,0,0,6990,6480,5480,4970,3970,5980,4470,10,890,500,3580,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4245,20230626,38.52,7480,-21.39,20230302,4245,38.52,20230626,7850,-25.10,20221031,4245,38.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230711,140847,57,100.00,KONEX,,,N,N,N,N, ,N,5080,-890,4,-14.91,21190,4,10.81,5950,5950,5080,6860,5080,5970,5297.50,0.00,0,0,6990,6480,5480,4970,3970,5980,4470,10,890,500,3580,10,1,1980000,101,-3.24,7.12,12,0.00,-1569.00,713.00,7850,20221031,-35.29,4245,20230626,19.67,7480,-32.09,20230302,4245,19.67,20230626,7850,-35.29,20221031,4245,19.67,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230711,130838,57,100.00,KONEX,,,N,N,N,N, ,N,5080,-890,4,-14.91,21190,4,10.81,5950,5950,5080,6860,5080,5970,5297.50,0.00,0,0,6990,6480,5480,4970,3970,5980,4470,10,890,500,3580,10,1,1980000,101,-3.24,7.12,12,0.00,-1569.00,713.00,7850,20221031,-35.29,4245,20230626,19.67,7480,-32.09,20230302,4245,19.67,20230626,7850,-35.29,20221031,4245,19.67,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230711,120857,57,100.00,KONEX,,,N,N,N,N, ,N,5080,-890,4,-14.91,21190,4,10.81,5950,5950,5080,6860,5080,5970,5297.50,0.00,0,0,6990,6480,5480,4970,3970,5980,4470,10,890,500,3580,10,1,1980000,101,-3.24,7.12,12,0.00,-1569.00,713.00,7850,20221031,-35.29,4245,20230626,19.67,7480,-32.09,20230302,4245,19.67,20230626,7850,-35.29,20221031,4245,19.67,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230711,110903,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-20,5,-0.34,5950,1,2.70,5950,5950,5950,6860,5080,5970,5950.00,0.00,0,0,6990,6480,5480,4970,3970,5980,4470,10,890,500,3580,10,1,1980000,118,-3.79,8.35,12,0.00,-1569.00,713.00,7850,20221031,-24.20,4245,20230626,40.16,7480,-20.45,20230302,4245,40.16,20230626,7850,-24.20,20221031,4245,40.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230711,100901,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-20,5,-0.34,5950,1,2.70,5950,5950,5950,6860,5080,5970,5950.00,0.00,0,0,6990,6480,5480,4970,3970,5980,4470,10,890,500,3580,10,1,1980000,118,-3.79,8.35,12,0.00,-1569.00,713.00,7850,20221031,-24.20,4245,20230626,40.16,7480,-20.45,20230302,4245,40.16,20230626,7850,-24.20,20221031,4245,40.16,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230711,090858,57,100.00,KONEX,,,N,N,N,N, ,N,5970,0,3,0.00,0,0,0.00,0,0,0,6860,5080,5970,0.00,0.00,0,0,6990,6480,5480,4970,3970,5980,4470,10,890,500,3580,10,1,1980000,118,-3.80,8.37,12,0.00,-1569.00,713.00,7850,20221031,-23.95,4245,20230626,40.64,7480,-20.19,20230302,4245,40.64,20230626,7850,-23.95,20221031,4245,40.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230710,160850,57,100.00,KONEX,,,N,N,N,N, ,N,5970,710,2,13.50,171760,37,69.81,5990,5990,4480,6040,4480,5260,4642.16,0.00,0,0,6486,5872,5566,4952,4646,5720,4800,10,780,500,3150,10,1,1980000,118,-3.80,8.37,12,0.00,-1569.00,713.00,7850,20221031,-23.95,4245,20230626,40.64,7480,-20.19,20230302,4245,40.64,20230626,7850,-23.95,20221031,4245,40.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230710,150852,57,100.00,KONEX,,,N,N,N,N, ,N,5970,710,2,13.50,171760,37,69.81,5990,5990,4480,6040,4480,5260,4642.16,0.00,0,0,6486,5872,5566,4952,4646,5720,4800,10,780,500,3150,10,1,1980000,118,-3.80,8.37,12,0.00,-1569.00,713.00,7850,20221031,-23.95,4245,20230626,40.64,7480,-20.19,20230302,4245,40.64,20230626,7850,-23.95,20221031,4245,40.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230710,140844,57,100.00,KONEX,,,N,N,N,N, ,N,5970,710,2,13.50,171760,37,69.81,5990,5990,4480,6040,4480,5260,4642.16,0.00,0,0,6486,5872,5566,4952,4646,5720,4800,10,780,500,3150,10,1,1980000,118,-3.80,8.37,12,0.00,-1569.00,713.00,7850,20221031,-23.95,4245,20230626,40.64,7480,-20.19,20230302,4245,40.64,20230626,7850,-23.95,20221031,4245,40.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230710,130833,57,100.00,KONEX,,,N,N,N,N, ,N,5970,710,2,13.50,171760,37,69.81,5990,5990,4480,6040,4480,5260,4642.16,0.00,0,0,6486,5872,5566,4952,4646,5720,4800,10,780,500,3150,10,1,1980000,118,-3.80,8.37,12,0.00,-1569.00,713.00,7850,20221031,-23.95,4245,20230626,40.64,7480,-20.19,20230302,4245,40.64,20230626,7850,-23.95,20221031,4245,40.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230710,120855,57,100.00,KONEX,,,N,N,N,N, ,N,5970,710,2,13.50,171760,37,69.81,5990,5990,4480,6040,4480,5260,4642.16,0.00,0,0,6486,5872,5566,4952,4646,5720,4800,10,780,500,3150,10,1,1980000,118,-3.80,8.37,12,0.00,-1569.00,713.00,7850,20221031,-23.95,4245,20230626,40.64,7480,-20.19,20230302,4245,40.64,20230626,7850,-23.95,20221031,4245,40.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230710,110852,57,100.00,KONEX,,,N,N,N,N, ,N,5970,710,2,13.50,171760,37,69.81,5990,5990,4480,6040,4480,5260,4642.16,0.00,0,0,6486,5872,5566,4952,4646,5720,4800,10,780,500,3150,10,1,1980000,118,-3.80,8.37,12,0.00,-1569.00,713.00,7850,20221031,-23.95,4245,20230626,40.64,7480,-20.19,20230302,4245,40.64,20230626,7850,-23.95,20221031,4245,40.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230710,100855,57,100.00,KONEX,,,N,N,N,N, ,N,5980,720,2,13.69,31390,6,11.32,5990,5990,4480,6040,4480,5260,5231.67,0.00,0,0,6486,5872,5566,4952,4646,5720,4800,10,780,500,3150,10,1,1980000,118,-3.81,8.39,12,0.00,-1569.00,713.00,7850,20221031,-23.82,4245,20230626,40.87,7480,-20.05,20230302,4245,40.87,20230626,7850,-23.82,20221031,4245,40.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230710,090845,57,100.00,KONEX,,,N,N,N,N, ,N,4480,-780,4,-14.83,10470,2,3.77,5990,5990,4480,6040,4480,5260,5235.00,0.00,0,0,6486,5872,5566,4952,4646,5720,4800,10,780,500,3150,5,1,1980000,89,-2.86,6.28,12,0.00,-1569.00,713.00,7850,20221031,-42.93,4245,20230626,5.54,7480,-40.11,20230302,4245,5.54,20230626,7850,-42.93,20221031,4245,5.54,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230707,160844,00,50.00,KONEX,,,N,N,N,N,50,N,5260,-920,4,-14.89,279700,53,5300.00,6180,6180,5260,7100,5260,6180,5277.36,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,104,-3.35,7.38,12,0.00,-1569.00,713.00,7850,20221031,-32.99,4245,20230626,23.91,7480,-29.68,20230302,4245,23.91,20230626,7850,-32.99,20221031,4245,23.91,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230707,150843,00,50.00,KONEX,,,N,N,N,N,50,N,5260,-920,4,-14.89,279700,53,5300.00,6180,6180,5260,7100,5260,6180,5277.36,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,104,-3.35,7.38,12,0.00,-1569.00,713.00,7850,20221031,-32.99,4245,20230626,23.91,7480,-29.68,20230302,4245,23.91,20230626,7850,-32.99,20221031,4245,23.91,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230707,140859,00,50.00,KONEX,,,N,N,N,N,50,N,5260,-920,4,-14.89,279700,53,5300.00,6180,6180,5260,7100,5260,6180,5277.36,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,104,-3.35,7.38,12,0.00,-1569.00,713.00,7850,20221031,-32.99,4245,20230626,23.91,7480,-29.68,20230302,4245,23.91,20230626,7850,-32.99,20221031,4245,23.91,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230707,130848,00,50.00,KONEX,,,N,N,N,N,50,N,5260,-920,4,-14.89,279700,53,5300.00,6180,6180,5260,7100,5260,6180,5277.36,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,104,-3.35,7.38,12,0.00,-1569.00,713.00,7850,20221031,-32.99,4245,20230626,23.91,7480,-29.68,20230302,4245,23.91,20230626,7850,-32.99,20221031,4245,23.91,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230707,120851,00,50.00,KONEX,,,N,N,N,N,50,N,5260,-920,4,-14.89,279700,53,5300.00,6180,6180,5260,7100,5260,6180,5277.36,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,104,-3.35,7.38,12,0.00,-1569.00,713.00,7850,20221031,-32.99,4245,20230626,23.91,7480,-29.68,20230302,4245,23.91,20230626,7850,-32.99,20221031,4245,23.91,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230707,110855,00,50.00,KONEX,,,N,N,N,N,50,N,5260,-920,4,-14.89,279700,53,5300.00,6180,6180,5260,7100,5260,6180,5277.36,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,104,-3.35,7.38,12,0.00,-1569.00,713.00,7850,20221031,-32.99,4245,20230626,23.91,7480,-29.68,20230302,4245,23.91,20230626,7850,-32.99,20221031,4245,23.91,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230707,100843,00,50.00,KONEX,,,N,N,N,N,50,N,5260,-920,4,-14.89,16700,3,300.00,6180,6180,5260,7100,5260,6180,5566.67,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,104,-3.35,7.38,12,0.00,-1569.00,713.00,7850,20221031,-32.99,4245,20230626,23.91,7480,-29.68,20230302,4245,23.91,20230626,7850,-32.99,20221031,4245,23.91,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230707,090845,00,50.00,KONEX,,,N,N,N,N,50,N,6180,0,3,0.00,0,0,0.00,0,0,0,7100,5260,6180,0.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,122,-3.94,8.67,12,0.00,-1569.00,713.00,7850,20221031,-21.27,4245,20230626,45.58,7480,-17.38,20230302,4245,45.58,20230626,7850,-21.27,20221031,4245,45.58,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230706,160843,00,50.00,KONEX,,,N,N,N,N,50,N,6180,-100,5,-1.59,6180,1,100.00,6180,6180,6180,7220,5340,6280,6180.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,122,-3.94,8.67,12,0.00,-1569.00,713.00,7850,20221031,-21.27,4245,20230626,45.58,7480,-17.38,20230302,4245,45.58,20230626,7850,-21.27,20221031,4245,45.58,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230706,150844,00,50.00,KONEX,,,N,N,N,N,50,N,6180,-100,5,-1.59,6180,1,100.00,6180,6180,6180,7220,5340,6280,6180.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,122,-3.94,8.67,12,0.00,-1569.00,713.00,7850,20221031,-21.27,4245,20230626,45.58,7480,-17.38,20230302,4245,45.58,20230626,7850,-21.27,20221031,4245,45.58,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230706,140845,00,50.00,KONEX,,,N,N,N,N,50,N,6180,-100,5,-1.59,6180,1,100.00,6180,6180,6180,7220,5340,6280,6180.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,122,-3.94,8.67,12,0.00,-1569.00,713.00,7850,20221031,-21.27,4245,20230626,45.58,7480,-17.38,20230302,4245,45.58,20230626,7850,-21.27,20221031,4245,45.58,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230706,130844,00,50.00,KONEX,,,N,N,N,N,50,N,6180,-100,5,-1.59,6180,1,100.00,6180,6180,6180,7220,5340,6280,6180.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,122,-3.94,8.67,12,0.00,-1569.00,713.00,7850,20221031,-21.27,4245,20230626,45.58,7480,-17.38,20230302,4245,45.58,20230626,7850,-21.27,20221031,4245,45.58,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230706,120829,00,50.00,KONEX,,,N,N,N,N,50,N,6180,-100,5,-1.59,6180,1,100.00,6180,6180,6180,7220,5340,6280,6180.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,122,-3.94,8.67,12,0.00,-1569.00,713.00,7850,20221031,-21.27,4245,20230626,45.58,7480,-17.38,20230302,4245,45.58,20230626,7850,-21.27,20221031,4245,45.58,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230706,110849,00,50.00,KONEX,,,N,N,N,N,50,N,6180,-100,5,-1.59,6180,1,100.00,6180,6180,6180,7220,5340,6280,6180.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,122,-3.94,8.67,12,0.00,-1569.00,713.00,7850,20221031,-21.27,4245,20230626,45.58,7480,-17.38,20230302,4245,45.58,20230626,7850,-21.27,20221031,4245,45.58,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230706,100844,00,50.00,KONEX,,,N,N,N,N,50,N,6180,-100,5,-1.59,6180,1,100.00,6180,6180,6180,7220,5340,6280,6180.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,122,-3.94,8.67,12,0.00,-1569.00,713.00,7850,20221031,-21.27,4245,20230626,45.58,7480,-17.38,20230302,4245,45.58,20230626,7850,-21.27,20221031,4245,45.58,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230706,090843,00,50.00,KONEX,,,N,N,N,N,50,N,6280,0,3,0.00,0,0,0.00,0,0,0,7220,5340,6280,0.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,124,-4.00,8.81,12,0.00,-1569.00,713.00,7850,20221031,-20.00,4245,20230626,47.94,7480,-16.04,20230302,4245,47.94,20230626,7850,-20.00,20221031,4245,47.94,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230705,160840,00,50.00,KONEX,,,N,N,N,N,50,N,6280,300,2,5.02,6280,1,100.00,6280,6280,6280,6870,5090,5980,6280.00,0.00,0,0,5980,5980,5980,5980,5980,5980,5980,10,890,500,3580,10,1,1980000,124,-4.00,8.81,12,0.00,-1569.00,713.00,7850,20221031,-20.00,4245,20230626,47.94,7480,-16.04,20230302,4245,47.94,20230626,7850,-20.00,20221031,4245,47.94,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230705,150836,00,50.00,KONEX,,,N,N,N,N,50,N,6280,300,2,5.02,6280,1,100.00,6280,6280,6280,6870,5090,5980,6280.00,0.00,0,0,5980,5980,5980,5980,5980,5980,5980,10,890,500,3580,10,1,1980000,124,-4.00,8.81,12,0.00,-1569.00,713.00,7850,20221031,-20.00,4245,20230626,47.94,7480,-16.04,20230302,4245,47.94,20230626,7850,-20.00,20221031,4245,47.94,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230705,140828,00,50.00,KONEX,,,N,N,N,N,50,N,6280,300,2,5.02,6280,1,100.00,6280,6280,6280,6870,5090,5980,6280.00,0.00,0,0,5980,5980,5980,5980,5980,5980,5980,10,890,500,3580,10,1,1980000,124,-4.00,8.81,12,0.00,-1569.00,713.00,7850,20221031,-20.00,4245,20230626,47.94,7480,-16.04,20230302,4245,47.94,20230626,7850,-20.00,20221031,4245,47.94,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230705,130830,00,50.00,KONEX,,,N,N,N,N,50,N,6280,300,2,5.02,6280,1,100.00,6280,6280,6280,6870,5090,5980,6280.00,0.00,0,0,5980,5980,5980,5980,5980,5980,5980,10,890,500,3580,10,1,1980000,124,-4.00,8.81,12,0.00,-1569.00,713.00,7850,20221031,-20.00,4245,20230626,47.94,7480,-16.04,20230302,4245,47.94,20230626,7850,-20.00,20221031,4245,47.94,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230705,120829,00,50.00,KONEX,,,N,N,N,N,50,N,6280,300,2,5.02,6280,1,100.00,6280,6280,6280,6870,5090,5980,6280.00,0.00,0,0,5980,5980,5980,5980,5980,5980,5980,10,890,500,3580,10,1,1980000,124,-4.00,8.81,12,0.00,-1569.00,713.00,7850,20221031,-20.00,4245,20230626,47.94,7480,-16.04,20230302,4245,47.94,20230626,7850,-20.00,20221031,4245,47.94,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230705,110838,00,50.00,KONEX,,,N,N,N,N,50,N,6280,300,2,5.02,6280,1,100.00,6280,6280,6280,6870,5090,5980,6280.00,0.00,0,0,5980,5980,5980,5980,5980,5980,5980,10,890,500,3580,10,1,1980000,124,-4.00,8.81,12,0.00,-1569.00,713.00,7850,20221031,-20.00,4245,20230626,47.94,7480,-16.04,20230302,4245,47.94,20230626,7850,-20.00,20221031,4245,47.94,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230705,100830,00,50.00,KONEX,,,N,N,N,N,50,N,6280,300,2,5.02,6280,1,100.00,6280,6280,6280,6870,5090,5980,6280.00,0.00,0,0,5980,5980,5980,5980,5980,5980,5980,10,890,500,3580,10,1,1980000,124,-4.00,8.81,12,0.00,-1569.00,713.00,7850,20221031,-20.00,4245,20230626,47.94,7480,-16.04,20230302,4245,47.94,20230626,7850,-20.00,20221031,4245,47.94,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230705,090829,00,50.00,KONEX,,,N,N,N,N,50,N,6280,300,2,5.02,6280,1,100.00,6280,6280,6280,6870,5090,5980,6280.00,0.00,0,0,5980,5980,5980,5980,5980,5980,5980,10,890,500,3580,10,1,1980000,124,-4.00,8.81,12,0.00,-1569.00,713.00,7850,20221031,-20.00,4245,20230626,47.94,7480,-16.04,20230302,4245,47.94,20230626,7850,-20.00,20221031,4245,47.94,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230704,160826,00,50.00,KONEX,,,N,N,N,N,50,N,5980,100,2,1.70,5980,1,9.09,5980,5980,5980,6760,5000,5880,5980.00,0.00,0,0,6506,6192,5566,5252,4626,6350,5410,10,880,500,3520,10,1,1980000,118,-3.81,8.39,12,0.00,-1569.00,713.00,7850,20221031,-23.82,4245,20230626,40.87,7480,-20.05,20230302,4245,40.87,20230626,7850,-23.82,20221031,4245,40.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230704,150817,00,50.00,KONEX,,,N,N,N,N,50,N,5980,100,2,1.70,5980,1,9.09,5980,5980,5980,6760,5000,5880,5980.00,0.00,0,0,6506,6192,5566,5252,4626,6350,5410,10,880,500,3520,10,1,1980000,118,-3.81,8.39,12,0.00,-1569.00,713.00,7850,20221031,-23.82,4245,20230626,40.87,7480,-20.05,20230302,4245,40.87,20230626,7850,-23.82,20221031,4245,40.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230704,140822,00,50.00,KONEX,,,N,N,N,N,50,N,5980,100,2,1.70,5980,1,9.09,5980,5980,5980,6760,5000,5880,5980.00,0.00,0,0,6506,6192,5566,5252,4626,6350,5410,10,880,500,3520,10,1,1980000,118,-3.81,8.39,12,0.00,-1569.00,713.00,7850,20221031,-23.82,4245,20230626,40.87,7480,-20.05,20230302,4245,40.87,20230626,7850,-23.82,20221031,4245,40.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230704,130810,00,50.00,KONEX,,,N,N,N,N,50,N,5980,100,2,1.70,5980,1,9.09,5980,5980,5980,6760,5000,5880,5980.00,0.00,0,0,6506,6192,5566,5252,4626,6350,5410,10,880,500,3520,10,1,1980000,118,-3.81,8.39,12,0.00,-1569.00,713.00,7850,20221031,-23.82,4245,20230626,40.87,7480,-20.05,20230302,4245,40.87,20230626,7850,-23.82,20221031,4245,40.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230704,120820,00,50.00,KONEX,,,N,N,N,N,50,N,5980,100,2,1.70,5980,1,9.09,5980,5980,5980,6760,5000,5880,5980.00,0.00,0,0,6506,6192,5566,5252,4626,6350,5410,10,880,500,3520,10,1,1980000,118,-3.81,8.39,12,0.00,-1569.00,713.00,7850,20221031,-23.82,4245,20230626,40.87,7480,-20.05,20230302,4245,40.87,20230626,7850,-23.82,20221031,4245,40.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230704,110814,00,50.00,KONEX,,,N,N,N,N,50,N,5980,100,2,1.70,5980,1,9.09,5980,5980,5980,6760,5000,5880,5980.00,0.00,0,0,6506,6192,5566,5252,4626,6350,5410,10,880,500,3520,10,1,1980000,118,-3.81,8.39,12,0.00,-1569.00,713.00,7850,20221031,-23.82,4245,20230626,40.87,7480,-20.05,20230302,4245,40.87,20230626,7850,-23.82,20221031,4245,40.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230704,100811,00,50.00,KONEX,,,N,N,N,N,50,N,5980,100,2,1.70,5980,1,9.09,5980,5980,5980,6760,5000,5880,5980.00,0.00,0,0,6506,6192,5566,5252,4626,6350,5410,10,880,500,3520,10,1,1980000,118,-3.81,8.39,12,0.00,-1569.00,713.00,7850,20221031,-23.82,4245,20230626,40.87,7480,-20.05,20230302,4245,40.87,20230626,7850,-23.82,20221031,4245,40.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230704,090809,00,50.00,KONEX,,,N,N,N,N,50,N,5980,100,2,1.70,5980,1,9.09,5980,5980,5980,6760,5000,5880,5980.00,0.00,0,0,6506,6192,5566,5252,4626,6350,5410,10,880,500,3520,10,1,1980000,118,-3.81,8.39,12,0.00,-1569.00,713.00,7850,20221031,-23.82,4245,20230626,40.87,7480,-20.05,20230302,4245,40.87,20230626,7850,-23.82,20221031,4245,40.87,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230703,160802,00,50.00,KONEX,,,N,N,N,N,50,N,5880,70,2,1.20,55280,11,28.95,4940,5880,4940,6680,4940,5810,5025.45,0.00,0,0,5823,5816,5813,5806,5803,5815,5805,10,870,500,3480,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4245,20230626,38.52,7480,-21.39,20230302,4245,38.52,20230626,7850,-25.10,20221031,4245,38.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230703,150810,00,50.00,KONEX,,,N,N,N,N,50,N,5880,70,2,1.20,55280,11,28.95,4940,5880,4940,6680,4940,5810,5025.45,0.00,0,0,5823,5816,5813,5806,5803,5815,5805,10,870,500,3480,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4245,20230626,38.52,7480,-21.39,20230302,4245,38.52,20230626,7850,-25.10,20221031,4245,38.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230703,140809,00,50.00,KONEX,,,N,N,N,N,50,N,5880,70,2,1.20,55280,11,28.95,4940,5880,4940,6680,4940,5810,5025.45,0.00,0,0,5823,5816,5813,5806,5803,5815,5805,10,870,500,3480,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4245,20230626,38.52,7480,-21.39,20230302,4245,38.52,20230626,7850,-25.10,20221031,4245,38.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230703,130803,00,50.00,KONEX,,,N,N,N,N,50,N,5880,70,2,1.20,55280,11,28.95,4940,5880,4940,6680,4940,5810,5025.45,0.00,0,0,5823,5816,5813,5806,5803,5815,5805,10,870,500,3480,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4245,20230626,38.52,7480,-21.39,20230302,4245,38.52,20230626,7850,-25.10,20221031,4245,38.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230703,120812,00,50.00,KONEX,,,N,N,N,N,50,N,5880,70,2,1.20,55280,11,28.95,4940,5880,4940,6680,4940,5810,5025.45,0.00,0,0,5823,5816,5813,5806,5803,5815,5805,10,870,500,3480,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4245,20230626,38.52,7480,-21.39,20230302,4245,38.52,20230626,7850,-25.10,20221031,4245,38.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230703,110806,00,50.00,KONEX,,,N,N,N,N,50,N,5880,70,2,1.20,55280,11,28.95,4940,5880,4940,6680,4940,5810,5025.45,0.00,0,0,5823,5816,5813,5806,5803,5815,5805,10,870,500,3480,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4245,20230626,38.52,7480,-21.39,20230302,4245,38.52,20230626,7850,-25.10,20221031,4245,38.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230703,100753,00,50.00,KONEX,,,N,N,N,N,50,N,5880,70,2,1.20,55280,11,28.95,4940,5880,4940,6680,4940,5810,5025.45,0.00,0,0,5823,5816,5813,5806,5803,5815,5805,10,870,500,3480,10,1,1980000,116,-3.75,8.25,12,0.00,-1569.00,713.00,7850,20221031,-25.10,4245,20230626,38.52,7480,-21.39,20230302,4245,38.52,20230626,7850,-25.10,20221031,4245,38.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230703,090802,00,50.00,KONEX,,,N,N,N,N,50,N,4940,-870,4,-14.97,29640,6,15.79,4940,4940,4940,6680,4940,5810,4940.00,0.00,0,0,5823,5816,5813,5806,5803,5815,5805,10,870,500,3480,5,1,1980000,98,-3.15,6.93,12,0.00,-1569.00,713.00,7850,20221031,-37.07,4245,20230626,16.37,7480,-33.96,20230302,4245,16.37,20230626,7850,-37.07,20221031,4245,16.37,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N