KissMeData/236030/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,161019,57,100.00,KONEX,,,N,N,N,N, ,N,6950,900,1,14.88,6950,1,0.90,6950,6950,6950,6950,5150,6050,6950.00,0.00,0,0,7116,6582,5546,5012,3976,6850,5280,10,900,500,3630,10,1,1980000,138,-4.43,9.75,12,0.00,-1569.00,713.00,7850,20221031,-11.46,4245,20230626,63.72,7480,-7.09,20230302,4245,63.72,20230626,7850,-11.46,20221031,4245,63.72,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230831,151258,57,100.00,KONEX,,,N,N,N,N, ,N,6950,900,1,14.88,6950,1,0.90,6950,6950,6950,6950,5150,6050,6950.00,0.00,0,0,7116,6582,5546,5012,3976,6850,5280,10,900,500,3630,10,1,1980000,138,-4.43,9.75,12,0.00,-1569.00,713.00,7850,20221031,-11.46,4245,20230626,63.72,7480,-7.09,20230302,4245,63.72,20230626,7850,-11.46,20221031,4245,63.72,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230831,141410,57,100.00,KONEX,,,N,N,N,N, ,N,6950,900,1,14.88,6950,1,0.90,6950,6950,6950,6950,5150,6050,6950.00,0.00,0,0,7116,6582,5546,5012,3976,6850,5280,10,900,500,3630,10,1,1980000,138,-4.43,9.75,12,0.00,-1569.00,713.00,7850,20221031,-11.46,4245,20230626,63.72,7480,-7.09,20230302,4245,63.72,20230626,7850,-11.46,20221031,4245,63.72,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230831,131335,57,100.00,KONEX,,,N,N,N,N, ,N,6950,900,1,14.88,6950,1,0.90,6950,6950,6950,6950,5150,6050,6950.00,0.00,0,0,7116,6582,5546,5012,3976,6850,5280,10,900,500,3630,10,1,1980000,138,-4.43,9.75,12,0.00,-1569.00,713.00,7850,20221031,-11.46,4245,20230626,63.72,7480,-7.09,20230302,4245,63.72,20230626,7850,-11.46,20221031,4245,63.72,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230831,121424,57,100.00,KONEX,,,N,N,N,N, ,N,6950,900,1,14.88,6950,1,0.90,6950,6950,6950,6950,5150,6050,6950.00,0.00,0,0,7116,6582,5546,5012,3976,6850,5280,10,900,500,3630,10,1,1980000,138,-4.43,9.75,12,0.00,-1569.00,713.00,7850,20221031,-11.46,4245,20230626,63.72,7480,-7.09,20230302,4245,63.72,20230626,7850,-11.46,20221031,4245,63.72,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230831,111854,57,100.00,KONEX,,,N,N,N,N, ,N,6950,900,1,14.88,6950,1,0.90,6950,6950,6950,6950,5150,6050,6950.00,0.00,0,0,7116,6582,5546,5012,3976,6850,5280,10,900,500,3630,10,1,1980000,138,-4.43,9.75,12,0.00,-1569.00,713.00,7850,20221031,-11.46,4245,20230626,63.72,7480,-7.09,20230302,4245,63.72,20230626,7850,-11.46,20221031,4245,63.72,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230831,101510,57,100.00,KONEX,,,N,N,N,N, ,N,6950,900,1,14.88,6950,1,0.90,6950,6950,6950,6950,5150,6050,6950.00,0.00,0,0,7116,6582,5546,5012,3976,6850,5280,10,900,500,3630,10,1,1980000,138,-4.43,9.75,12,0.00,-1569.00,713.00,7850,20221031,-11.46,4245,20230626,63.72,7480,-7.09,20230302,4245,63.72,20230626,7850,-11.46,20221031,4245,63.72,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230831,091339,57,100.00,KONEX,,,N,N,N,N, ,N,6950,900,1,14.88,6950,1,0.90,6950,6950,6950,6950,5150,6050,6950.00,0.00,0,0,7116,6582,5546,5012,3976,6850,5280,10,900,500,3630,10,1,1980000,138,-4.43,9.75,12,0.00,-1569.00,713.00,7850,20221031,-11.46,4245,20230626,63.72,7480,-7.09,20230302,4245,63.72,20230626,7850,-11.46,20221031,4245,63.72,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230830,161023,57,100.00,KONEX,,,N,N,N,N, ,N,6050,750,2,14.15,509250,111,5550.00,4510,6080,4510,6090,4510,5300,4587.84,0.00,0,0,6513,5906,5603,4996,4693,5755,4845,10,790,500,3180,10,1,1980000,120,-3.86,8.49,12,0.01,-1569.00,713.00,7850,20221031,-22.93,4245,20230626,42.52,7480,-19.12,20230302,4245,42.52,20230626,7850,-22.93,20221031,4245,42.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230830,151237,57,100.00,KONEX,,,N,N,N,N, ,N,6050,750,2,14.15,509250,111,5550.00,4510,6080,4510,6090,4510,5300,4587.84,0.00,0,0,6513,5906,5603,4996,4693,5755,4845,10,790,500,3180,10,1,1980000,120,-3.86,8.49,12,0.01,-1569.00,713.00,7850,20221031,-22.93,4245,20230626,42.52,7480,-19.12,20230302,4245,42.52,20230626,7850,-22.93,20221031,4245,42.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230830,141328,57,100.00,KONEX,,,N,N,N,N, ,N,6050,750,2,14.15,509250,111,5550.00,4510,6080,4510,6090,4510,5300,4587.84,0.00,0,0,6513,5906,5603,4996,4693,5755,4845,10,790,500,3180,10,1,1980000,120,-3.86,8.49,12,0.01,-1569.00,713.00,7850,20221031,-22.93,4245,20230626,42.52,7480,-19.12,20230302,4245,42.52,20230626,7850,-22.93,20221031,4245,42.52,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230830,131319,57,100.00,KONEX,,,N,N,N,N, ,N,6080,780,2,14.72,494180,108,5400.00,4510,6080,4510,6090,4510,5300,4575.74,0.00,0,0,6513,5906,5603,4996,4693,5755,4845,10,790,500,3180,10,1,1980000,120,-3.88,8.53,12,0.01,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230830,121331,57,100.00,KONEX,,,N,N,N,N, ,N,6080,780,2,14.72,494180,108,5400.00,4510,6080,4510,6090,4510,5300,4575.74,0.00,0,0,6513,5906,5603,4996,4693,5755,4845,10,790,500,3180,10,1,1980000,120,-3.88,8.53,12,0.01,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230830,111839,57,100.00,KONEX,,,N,N,N,N, ,N,6080,780,2,14.72,494180,108,5400.00,4510,6080,4510,6090,4510,5300,4575.74,0.00,0,0,6513,5906,5603,4996,4693,5755,4845,10,790,500,3180,10,1,1980000,120,-3.88,8.53,12,0.01,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230830,101410,57,100.00,KONEX,,,N,N,N,N, ,N,6080,780,2,14.72,494180,108,5400.00,4510,6080,4510,6090,4510,5300,4575.74,0.00,0,0,6513,5906,5603,4996,4693,5755,4845,10,790,500,3180,10,1,1980000,120,-3.88,8.53,12,0.01,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230830,091314,57,100.00,KONEX,,,N,N,N,N, ,N,6080,780,2,14.72,494180,108,5400.00,4510,6080,4510,6090,4510,5300,4575.74,0.00,0,0,6513,5906,5603,4996,4693,5755,4845,10,790,500,3180,10,1,1980000,120,-3.88,8.53,12,0.01,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230829,161017,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-930,4,-14.93,11510,2,200.00,6210,6210,5300,7160,5300,6230,5755.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,10,930,500,3730,10,1,1980000,105,-3.38,7.43,12,0.00,-1569.00,713.00,7850,20221031,-32.48,4245,20230626,24.85,7480,-29.14,20230302,4245,24.85,20230626,7850,-32.48,20221031,4245,24.85,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230829,151245,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-930,4,-14.93,11510,2,200.00,6210,6210,5300,7160,5300,6230,5755.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,10,930,500,3730,10,1,1980000,105,-3.38,7.43,12,0.00,-1569.00,713.00,7850,20221031,-32.48,4245,20230626,24.85,7480,-29.14,20230302,4245,24.85,20230626,7850,-32.48,20221031,4245,24.85,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230829,141411,57,100.00,KONEX,,,N,N,N,N, ,N,6210,-20,5,-0.32,6210,1,100.00,6210,6210,6210,7160,5300,6230,6210.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,10,930,500,3730,10,1,1980000,123,-3.96,8.71,12,0.00,-1569.00,713.00,7850,20221031,-20.89,4245,20230626,46.29,7480,-16.98,20230302,4245,46.29,20230626,7850,-20.89,20221031,4245,46.29,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230829,131314,57,100.00,KONEX,,,N,N,N,N, ,N,6210,-20,5,-0.32,6210,1,100.00,6210,6210,6210,7160,5300,6230,6210.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,10,930,500,3730,10,1,1980000,123,-3.96,8.71,12,0.00,-1569.00,713.00,7850,20221031,-20.89,4245,20230626,46.29,7480,-16.98,20230302,4245,46.29,20230626,7850,-20.89,20221031,4245,46.29,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230829,121405,57,100.00,KONEX,,,N,N,N,N, ,N,6210,-20,5,-0.32,6210,1,100.00,6210,6210,6210,7160,5300,6230,6210.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,10,930,500,3730,10,1,1980000,123,-3.96,8.71,12,0.00,-1569.00,713.00,7850,20221031,-20.89,4245,20230626,46.29,7480,-16.98,20230302,4245,46.29,20230626,7850,-20.89,20221031,4245,46.29,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230829,112054,57,100.00,KONEX,,,N,N,N,N, ,N,6210,-20,5,-0.32,6210,1,100.00,6210,6210,6210,7160,5300,6230,6210.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,10,930,500,3730,10,1,1980000,123,-3.96,8.71,12,0.00,-1569.00,713.00,7850,20221031,-20.89,4245,20230626,46.29,7480,-16.98,20230302,4245,46.29,20230626,7850,-20.89,20221031,4245,46.29,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230829,101505,57,100.00,KONEX,,,N,N,N,N, ,N,6210,-20,5,-0.32,6210,1,100.00,6210,6210,6210,7160,5300,6230,6210.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,10,930,500,3730,10,1,1980000,123,-3.96,8.71,12,0.00,-1569.00,713.00,7850,20221031,-20.89,4245,20230626,46.29,7480,-16.98,20230302,4245,46.29,20230626,7850,-20.89,20221031,4245,46.29,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230829,091000,57,100.00,KONEX,,,N,N,N,N, ,N,6210,-20,5,-0.32,6210,1,100.00,6210,6210,6210,7160,5300,6230,6210.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,10,930,500,3730,10,1,1980000,123,-3.96,8.71,12,0.00,-1569.00,713.00,7850,20221031,-20.89,4245,20230626,46.29,7480,-16.98,20230302,4245,46.29,20230626,7850,-20.89,20221031,4245,46.29,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230828,160947,57,100.00,KONEX,,,N,N,N,N, ,N,6230,-20,5,-0.32,6230,1,100.00,6230,6230,6230,7180,5320,6250,6230.00,0.00,0,0,6250,6250,6250,6250,6250,6250,6250,10,930,500,3750,10,1,1980000,123,-3.97,8.74,12,0.00,-1569.00,713.00,7850,20221031,-20.64,4245,20230626,46.76,7480,-16.71,20230302,4245,46.76,20230626,7850,-20.64,20221031,4245,46.76,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230828,150957,57,100.00,KONEX,,,N,N,N,N, ,N,6230,-20,5,-0.32,6230,1,100.00,6230,6230,6230,7180,5320,6250,6230.00,0.00,0,0,6250,6250,6250,6250,6250,6250,6250,10,930,500,3750,10,1,1980000,123,-3.97,8.74,12,0.00,-1569.00,713.00,7850,20221031,-20.64,4245,20230626,46.76,7480,-16.71,20230302,4245,46.76,20230626,7850,-20.64,20221031,4245,46.76,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230828,140959,57,100.00,KONEX,,,N,N,N,N, ,N,6230,-20,5,-0.32,6230,1,100.00,6230,6230,6230,7180,5320,6250,6230.00,0.00,0,0,6250,6250,6250,6250,6250,6250,6250,10,930,500,3750,10,1,1980000,123,-3.97,8.74,12,0.00,-1569.00,713.00,7850,20221031,-20.64,4245,20230626,46.76,7480,-16.71,20230302,4245,46.76,20230626,7850,-20.64,20221031,4245,46.76,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230828,131008,57,100.00,KONEX,,,N,N,N,N, ,N,6230,-20,5,-0.32,6230,1,100.00,6230,6230,6230,7180,5320,6250,6230.00,0.00,0,0,6250,6250,6250,6250,6250,6250,6250,10,930,500,3750,10,1,1980000,123,-3.97,8.74,12,0.00,-1569.00,713.00,7850,20221031,-20.64,4245,20230626,46.76,7480,-16.71,20230302,4245,46.76,20230626,7850,-20.64,20221031,4245,46.76,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230828,121000,57,100.00,KONEX,,,N,N,N,N, ,N,6230,-20,5,-0.32,6230,1,100.00,6230,6230,6230,7180,5320,6250,6230.00,0.00,0,0,6250,6250,6250,6250,6250,6250,6250,10,930,500,3750,10,1,1980000,123,-3.97,8.74,12,0.00,-1569.00,713.00,7850,20221031,-20.64,4245,20230626,46.76,7480,-16.71,20230302,4245,46.76,20230626,7850,-20.64,20221031,4245,46.76,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230828,110956,57,100.00,KONEX,,,N,N,N,N, ,N,6230,-20,5,-0.32,6230,1,100.00,6230,6230,6230,7180,5320,6250,6230.00,0.00,0,0,6250,6250,6250,6250,6250,6250,6250,10,930,500,3750,10,1,1980000,123,-3.97,8.74,12,0.00,-1569.00,713.00,7850,20221031,-20.64,4245,20230626,46.76,7480,-16.71,20230302,4245,46.76,20230626,7850,-20.64,20221031,4245,46.76,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230828,100946,57,100.00,KONEX,,,N,N,N,N, ,N,6230,-20,5,-0.32,6230,1,100.00,6230,6230,6230,7180,5320,6250,6230.00,0.00,0,0,6250,6250,6250,6250,6250,6250,6250,10,930,500,3750,10,1,1980000,123,-3.97,8.74,12,0.00,-1569.00,713.00,7850,20221031,-20.64,4245,20230626,46.76,7480,-16.71,20230302,4245,46.76,20230626,7850,-20.64,20221031,4245,46.76,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230828,090959,57,100.00,KONEX,,,N,N,N,N, ,N,6230,-20,5,-0.32,6230,1,100.00,6230,6230,6230,7180,5320,6250,6230.00,0.00,0,0,6250,6250,6250,6250,6250,6250,6250,10,930,500,3750,10,1,1980000,123,-3.97,8.74,12,0.00,-1569.00,713.00,7850,20221031,-20.64,4245,20230626,46.76,7480,-16.71,20230302,4245,46.76,20230626,7850,-20.64,20221031,4245,46.76,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230825,160951,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-10,5,-0.16,6250,1,1.39,6250,6250,6250,7190,5330,6260,6250.00,0.00,0,0,6873,6566,5953,5646,5033,6720,5800,10,930,500,3750,10,1,1980000,124,-3.98,8.77,12,0.00,-1569.00,713.00,7850,20221031,-20.38,4245,20230626,47.23,7480,-16.44,20230302,4245,47.23,20230626,7850,-20.38,20221031,4245,47.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230825,150958,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-10,5,-0.16,6250,1,1.39,6250,6250,6250,7190,5330,6260,6250.00,0.00,0,0,6873,6566,5953,5646,5033,6720,5800,10,930,500,3750,10,1,1980000,124,-3.98,8.77,12,0.00,-1569.00,713.00,7850,20221031,-20.38,4245,20230626,47.23,7480,-16.44,20230302,4245,47.23,20230626,7850,-20.38,20221031,4245,47.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230825,140956,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-10,5,-0.16,6250,1,1.39,6250,6250,6250,7190,5330,6260,6250.00,0.00,0,0,6873,6566,5953,5646,5033,6720,5800,10,930,500,3750,10,1,1980000,124,-3.98,8.77,12,0.00,-1569.00,713.00,7850,20221031,-20.38,4245,20230626,47.23,7480,-16.44,20230302,4245,47.23,20230626,7850,-20.38,20221031,4245,47.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230825,130951,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-10,5,-0.16,6250,1,1.39,6250,6250,6250,7190,5330,6260,6250.00,0.00,0,0,6873,6566,5953,5646,5033,6720,5800,10,930,500,3750,10,1,1980000,124,-3.98,8.77,12,0.00,-1569.00,713.00,7850,20221031,-20.38,4245,20230626,47.23,7480,-16.44,20230302,4245,47.23,20230626,7850,-20.38,20221031,4245,47.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230825,120953,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-10,5,-0.16,6250,1,1.39,6250,6250,6250,7190,5330,6260,6250.00,0.00,0,0,6873,6566,5953,5646,5033,6720,5800,10,930,500,3750,10,1,1980000,124,-3.98,8.77,12,0.00,-1569.00,713.00,7850,20221031,-20.38,4245,20230626,47.23,7480,-16.44,20230302,4245,47.23,20230626,7850,-20.38,20221031,4245,47.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230825,110952,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-10,5,-0.16,6250,1,1.39,6250,6250,6250,7190,5330,6260,6250.00,0.00,0,0,6873,6566,5953,5646,5033,6720,5800,10,930,500,3750,10,1,1980000,124,-3.98,8.77,12,0.00,-1569.00,713.00,7850,20221031,-20.38,4245,20230626,47.23,7480,-16.44,20230302,4245,47.23,20230626,7850,-20.38,20221031,4245,47.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230825,100957,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-10,5,-0.16,6250,1,1.39,6250,6250,6250,7190,5330,6260,6250.00,0.00,0,0,6873,6566,5953,5646,5033,6720,5800,10,930,500,3750,10,1,1980000,124,-3.98,8.77,12,0.00,-1569.00,713.00,7850,20221031,-20.38,4245,20230626,47.23,7480,-16.44,20230302,4245,47.23,20230626,7850,-20.38,20221031,4245,47.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230825,090950,57,100.00,KONEX,,,N,N,N,N, ,N,6260,0,3,0.00,0,0,0.00,0,0,0,7190,5330,6260,0.00,0.00,0,0,6873,6566,5953,5646,5033,6720,5800,10,930,500,3750,10,1,1980000,124,-3.99,8.78,12,0.00,-1569.00,713.00,7850,20221031,-20.25,4245,20230626,47.47,7480,-16.31,20230302,4245,47.47,20230626,7850,-20.25,20221031,4245,47.47,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230824,160945,57,100.00,KONEX,,,N,N,N,N, ,N,6260,-20,5,-0.32,385400,72,7200.00,5340,6260,5340,7220,5340,6280,5352.78,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,124,-3.99,8.78,12,0.00,-1569.00,713.00,7850,20221031,-20.25,4245,20230626,47.47,7480,-16.31,20230302,4245,47.47,20230626,7850,-20.25,20221031,4245,47.47,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230824,150944,57,100.00,KONEX,,,N,N,N,N, ,N,6260,-20,5,-0.32,385400,72,7200.00,5340,6260,5340,7220,5340,6280,5352.78,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,124,-3.99,8.78,12,0.00,-1569.00,713.00,7850,20221031,-20.25,4245,20230626,47.47,7480,-16.31,20230302,4245,47.47,20230626,7850,-20.25,20221031,4245,47.47,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230824,140945,57,100.00,KONEX,,,N,N,N,N, ,N,5340,-940,4,-14.97,379140,71,7100.00,5340,5340,5340,7220,5340,6280,5340.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,106,-3.40,7.49,12,0.00,-1569.00,713.00,7850,20221031,-31.97,4245,20230626,25.80,7480,-28.61,20230302,4245,25.80,20230626,7850,-31.97,20221031,4245,25.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230824,130949,57,100.00,KONEX,,,N,N,N,N, ,N,5340,-940,4,-14.97,379140,71,7100.00,5340,5340,5340,7220,5340,6280,5340.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,106,-3.40,7.49,12,0.00,-1569.00,713.00,7850,20221031,-31.97,4245,20230626,25.80,7480,-28.61,20230302,4245,25.80,20230626,7850,-31.97,20221031,4245,25.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230824,120951,57,100.00,KONEX,,,N,N,N,N, ,N,5340,-940,4,-14.97,379140,71,7100.00,5340,5340,5340,7220,5340,6280,5340.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,106,-3.40,7.49,12,0.00,-1569.00,713.00,7850,20221031,-31.97,4245,20230626,25.80,7480,-28.61,20230302,4245,25.80,20230626,7850,-31.97,20221031,4245,25.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230824,110947,57,100.00,KONEX,,,N,N,N,N, ,N,5340,-940,4,-14.97,5340,1,100.00,5340,5340,5340,7220,5340,6280,5340.00,0.00,0,0,6280,6280,6280,6280,6280,6280,6280,10,940,500,3760,10,1,1980000,106,-3.40,7.49,12,0.00,-1569.00,713.00,7850,20221031,-31.97,4245,20230626,25.80,7480,-28.61,20230302,4245,25.80,20230626,7850,-31.97,20221031,4245,25.80,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230824,100944,57,100.00,KONEX,,,N,N,N,N, ,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
20230824,090946,57,100.00,KONEX,,,N,N,N,N, ,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
20230823,160942,57,100.00,KONEX,,,N,N,N,N, ,N,6280,140,2,2.28,6280,1,100.00,6280,6280,6280,7060,5220,6140,6280.00,0.00,0,0,6140,6140,6140,6140,6140,6140,6140,10,920,500,3680,10,1,1980000,124,-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
20230823,150939,57,100.00,KONEX,,,N,N,N,N, ,N,6280,140,2,2.28,6280,1,100.00,6280,6280,6280,7060,5220,6140,6280.00,0.00,0,0,6140,6140,6140,6140,6140,6140,6140,10,920,500,3680,10,1,1980000,124,-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
20230823,140949,57,100.00,KONEX,,,N,N,N,N, ,N,6280,140,2,2.28,6280,1,100.00,6280,6280,6280,7060,5220,6140,6280.00,0.00,0,0,6140,6140,6140,6140,6140,6140,6140,10,920,500,3680,10,1,1980000,124,-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
20230823,130939,57,100.00,KONEX,,,N,N,N,N, ,N,6280,140,2,2.28,6280,1,100.00,6280,6280,6280,7060,5220,6140,6280.00,0.00,0,0,6140,6140,6140,6140,6140,6140,6140,10,920,500,3680,10,1,1980000,124,-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
20230823,120947,57,100.00,KONEX,,,N,N,N,N, ,N,6280,140,2,2.28,6280,1,100.00,6280,6280,6280,7060,5220,6140,6280.00,0.00,0,0,6140,6140,6140,6140,6140,6140,6140,10,920,500,3680,10,1,1980000,124,-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
20230823,110942,57,100.00,KONEX,,,N,N,N,N, ,N,6280,140,2,2.28,6280,1,100.00,6280,6280,6280,7060,5220,6140,6280.00,0.00,0,0,6140,6140,6140,6140,6140,6140,6140,10,920,500,3680,10,1,1980000,124,-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
20230823,100942,57,100.00,KONEX,,,N,N,N,N, ,N,6280,140,2,2.28,6280,1,100.00,6280,6280,6280,7060,5220,6140,6280.00,0.00,0,0,6140,6140,6140,6140,6140,6140,6140,10,920,500,3680,10,1,1980000,124,-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
20230823,090950,57,100.00,KONEX,,,N,N,N,N, ,N,6280,140,2,2.28,6280,1,100.00,6280,6280,6280,7060,5220,6140,6280.00,0.00,0,0,6140,6140,6140,6140,6140,6140,6140,10,920,500,3680,10,1,1980000,124,-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
20230822,160937,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-30,5,-0.49,6140,1,100.00,6140,6140,6140,7090,5250,6170,6140.00,0.00,0,0,6170,6170,6170,6170,6170,6170,6170,10,920,500,3700,10,1,1980000,122,-3.91,8.61,12,0.00,-1569.00,713.00,7850,20221031,-21.78,4245,20230626,44.64,7480,-17.91,20230302,4245,44.64,20230626,7850,-21.78,20221031,4245,44.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230822,150937,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-30,5,-0.49,6140,1,100.00,6140,6140,6140,7090,5250,6170,6140.00,0.00,0,0,6170,6170,6170,6170,6170,6170,6170,10,920,500,3700,10,1,1980000,122,-3.91,8.61,12,0.00,-1569.00,713.00,7850,20221031,-21.78,4245,20230626,44.64,7480,-17.91,20230302,4245,44.64,20230626,7850,-21.78,20221031,4245,44.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230822,140938,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-30,5,-0.49,6140,1,100.00,6140,6140,6140,7090,5250,6170,6140.00,0.00,0,0,6170,6170,6170,6170,6170,6170,6170,10,920,500,3700,10,1,1980000,122,-3.91,8.61,12,0.00,-1569.00,713.00,7850,20221031,-21.78,4245,20230626,44.64,7480,-17.91,20230302,4245,44.64,20230626,7850,-21.78,20221031,4245,44.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230822,130935,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-30,5,-0.49,6140,1,100.00,6140,6140,6140,7090,5250,6170,6140.00,0.00,0,0,6170,6170,6170,6170,6170,6170,6170,10,920,500,3700,10,1,1980000,122,-3.91,8.61,12,0.00,-1569.00,713.00,7850,20221031,-21.78,4245,20230626,44.64,7480,-17.91,20230302,4245,44.64,20230626,7850,-21.78,20221031,4245,44.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230822,120922,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-30,5,-0.49,6140,1,100.00,6140,6140,6140,7090,5250,6170,6140.00,0.00,0,0,6170,6170,6170,6170,6170,6170,6170,10,920,500,3700,10,1,1980000,122,-3.91,8.61,12,0.00,-1569.00,713.00,7850,20221031,-21.78,4245,20230626,44.64,7480,-17.91,20230302,4245,44.64,20230626,7850,-21.78,20221031,4245,44.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230822,110936,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-30,5,-0.49,6140,1,100.00,6140,6140,6140,7090,5250,6170,6140.00,0.00,0,0,6170,6170,6170,6170,6170,6170,6170,10,920,500,3700,10,1,1980000,122,-3.91,8.61,12,0.00,-1569.00,713.00,7850,20221031,-21.78,4245,20230626,44.64,7480,-17.91,20230302,4245,44.64,20230626,7850,-21.78,20221031,4245,44.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230822,100932,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-30,5,-0.49,6140,1,100.00,6140,6140,6140,7090,5250,6170,6140.00,0.00,0,0,6170,6170,6170,6170,6170,6170,6170,10,920,500,3700,10,1,1980000,122,-3.91,8.61,12,0.00,-1569.00,713.00,7850,20221031,-21.78,4245,20230626,44.64,7480,-17.91,20230302,4245,44.64,20230626,7850,-21.78,20221031,4245,44.64,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230822,090933,57,100.00,KONEX,,,N,N,N,N, ,N,6170,0,3,0.00,0,0,0.00,0,0,0,7090,5250,6170,0.00,0.00,0,0,6170,6170,6170,6170,6170,6170,6170,10,920,500,3700,10,1,1980000,122,-3.93,8.65,12,0.00,-1569.00,713.00,7850,20221031,-21.40,4245,20230626,45.35,7480,-17.51,20230302,4245,45.35,20230626,7850,-21.40,20221031,4245,45.35,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230821,160930,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-10,5,-0.16,6170,1,100.00,6170,6170,6170,7100,5260,6180,6170.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,122,-3.93,8.65,12,0.00,-1569.00,713.00,7850,20221031,-21.40,4245,20230626,45.35,7480,-17.51,20230302,4245,45.35,20230626,7850,-21.40,20221031,4245,45.35,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230821,150937,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-10,5,-0.16,6170,1,100.00,6170,6170,6170,7100,5260,6180,6170.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,122,-3.93,8.65,12,0.00,-1569.00,713.00,7850,20221031,-21.40,4245,20230626,45.35,7480,-17.51,20230302,4245,45.35,20230626,7850,-21.40,20221031,4245,45.35,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230821,140933,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-10,5,-0.16,6170,1,100.00,6170,6170,6170,7100,5260,6180,6170.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,122,-3.93,8.65,12,0.00,-1569.00,713.00,7850,20221031,-21.40,4245,20230626,45.35,7480,-17.51,20230302,4245,45.35,20230626,7850,-21.40,20221031,4245,45.35,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230821,130943,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-10,5,-0.16,6170,1,100.00,6170,6170,6170,7100,5260,6180,6170.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,122,-3.93,8.65,12,0.00,-1569.00,713.00,7850,20221031,-21.40,4245,20230626,45.35,7480,-17.51,20230302,4245,45.35,20230626,7850,-21.40,20221031,4245,45.35,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230821,120941,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-10,5,-0.16,6170,1,100.00,6170,6170,6170,7100,5260,6180,6170.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,122,-3.93,8.65,12,0.00,-1569.00,713.00,7850,20221031,-21.40,4245,20230626,45.35,7480,-17.51,20230302,4245,45.35,20230626,7850,-21.40,20221031,4245,45.35,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230821,110932,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-10,5,-0.16,6170,1,100.00,6170,6170,6170,7100,5260,6180,6170.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,122,-3.93,8.65,12,0.00,-1569.00,713.00,7850,20221031,-21.40,4245,20230626,45.35,7480,-17.51,20230302,4245,45.35,20230626,7850,-21.40,20221031,4245,45.35,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230821,100930,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-10,5,-0.16,6170,1,100.00,6170,6170,6170,7100,5260,6180,6170.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,122,-3.93,8.65,12,0.00,-1569.00,713.00,7850,20221031,-21.40,4245,20230626,45.35,7480,-17.51,20230302,4245,45.35,20230626,7850,-21.40,20221031,4245,45.35,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230821,090940,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-10,5,-0.16,6170,1,100.00,6170,6170,6170,7100,5260,6180,6170.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,10,920,500,3700,10,1,1980000,122,-3.93,8.65,12,0.00,-1569.00,713.00,7850,20221031,-21.40,4245,20230626,45.35,7480,-17.51,20230302,4245,45.35,20230626,7850,-21.40,20221031,4245,45.35,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230818,160932,57,100.00,KONEX,,,N,N,N,N, ,N,6180,100,2,1.64,6180,1,100.00,6180,6180,6180,6990,5170,6080,6180.00,0.00,0,0,6080,6080,6080,6080,6080,6080,6080,10,910,500,3640,10,1,1980000,122,-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
20230818,150924,57,100.00,KONEX,,,N,N,N,N, ,N,6180,100,2,1.64,6180,1,100.00,6180,6180,6180,6990,5170,6080,6180.00,0.00,0,0,6080,6080,6080,6080,6080,6080,6080,10,910,500,3640,10,1,1980000,122,-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
20230818,140931,57,100.00,KONEX,,,N,N,N,N, ,N,6180,100,2,1.64,6180,1,100.00,6180,6180,6180,6990,5170,6080,6180.00,0.00,0,0,6080,6080,6080,6080,6080,6080,6080,10,910,500,3640,10,1,1980000,122,-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
20230818,130924,57,100.00,KONEX,,,N,N,N,N, ,N,6180,100,2,1.64,6180,1,100.00,6180,6180,6180,6990,5170,6080,6180.00,0.00,0,0,6080,6080,6080,6080,6080,6080,6080,10,910,500,3640,10,1,1980000,122,-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
20230818,120936,57,100.00,KONEX,,,N,N,N,N, ,N,6180,100,2,1.64,6180,1,100.00,6180,6180,6180,6990,5170,6080,6180.00,0.00,0,0,6080,6080,6080,6080,6080,6080,6080,10,910,500,3640,10,1,1980000,122,-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
20230818,110927,57,100.00,KONEX,,,N,N,N,N, ,N,6180,100,2,1.64,6180,1,100.00,6180,6180,6180,6990,5170,6080,6180.00,0.00,0,0,6080,6080,6080,6080,6080,6080,6080,10,910,500,3640,10,1,1980000,122,-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
20230818,100932,57,100.00,KONEX,,,N,N,N,N, ,N,6180,100,2,1.64,6180,1,100.00,6180,6180,6180,6990,5170,6080,6180.00,0.00,0,0,6080,6080,6080,6080,6080,6080,6080,10,910,500,3640,10,1,1980000,122,-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
20230818,090936,57,100.00,KONEX,,,N,N,N,N, ,N,6180,100,2,1.64,6180,1,100.00,6180,6180,6180,6990,5170,6080,6180.00,0.00,0,0,6080,6080,6080,6080,6080,6080,6080,10,910,500,3640,10,1,1980000,122,-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
20230817,160931,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-10,5,-0.16,6080,1,100.00,6080,6080,6080,7000,5180,6090,6080.00,0.00,0,0,6090,6090,6090,6090,6090,6090,6090,10,910,500,3650,10,1,1980000,120,-3.88,8.53,12,0.00,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230817,150938,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-10,5,-0.16,6080,1,100.00,6080,6080,6080,7000,5180,6090,6080.00,0.00,0,0,6090,6090,6090,6090,6090,6090,6090,10,910,500,3650,10,1,1980000,120,-3.88,8.53,12,0.00,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230817,140929,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-10,5,-0.16,6080,1,100.00,6080,6080,6080,7000,5180,6090,6080.00,0.00,0,0,6090,6090,6090,6090,6090,6090,6090,10,910,500,3650,10,1,1980000,120,-3.88,8.53,12,0.00,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230817,130926,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-10,5,-0.16,6080,1,100.00,6080,6080,6080,7000,5180,6090,6080.00,0.00,0,0,6090,6090,6090,6090,6090,6090,6090,10,910,500,3650,10,1,1980000,120,-3.88,8.53,12,0.00,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230817,120929,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-10,5,-0.16,6080,1,100.00,6080,6080,6080,7000,5180,6090,6080.00,0.00,0,0,6090,6090,6090,6090,6090,6090,6090,10,910,500,3650,10,1,1980000,120,-3.88,8.53,12,0.00,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230817,110930,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-10,5,-0.16,6080,1,100.00,6080,6080,6080,7000,5180,6090,6080.00,0.00,0,0,6090,6090,6090,6090,6090,6090,6090,10,910,500,3650,10,1,1980000,120,-3.88,8.53,12,0.00,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230817,100925,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-10,5,-0.16,6080,1,100.00,6080,6080,6080,7000,5180,6090,6080.00,0.00,0,0,6090,6090,6090,6090,6090,6090,6090,10,910,500,3650,10,1,1980000,120,-3.88,8.53,12,0.00,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230817,090923,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-10,5,-0.16,6080,1,100.00,6080,6080,6080,7000,5180,6090,6080.00,0.00,0,0,6090,6090,6090,6090,6090,6090,6090,10,910,500,3650,10,1,1980000,120,-3.88,8.53,12,0.00,-1569.00,713.00,7850,20221031,-22.55,4245,20230626,43.23,7480,-18.72,20230302,4245,43.23,20230626,7850,-22.55,20221031,4245,43.23,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230816,160929,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-10,5,-0.16,6090,1,4.35,6090,6090,6090,7010,5190,6100,6090.00,0.00,0,0,7386,6742,5746,5102,4106,6245,4605,10,910,500,3660,10,1,1980000,121,-3.88,8.54,12,0.00,-1569.00,713.00,7850,20221031,-22.42,4245,20230626,43.46,7480,-18.58,20230302,4245,43.46,20230626,7850,-22.42,20221031,4245,43.46,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230816,150931,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-10,5,-0.16,6090,1,4.35,6090,6090,6090,7010,5190,6100,6090.00,0.00,0,0,7386,6742,5746,5102,4106,6245,4605,10,910,500,3660,10,1,1980000,121,-3.88,8.54,12,0.00,-1569.00,713.00,7850,20221031,-22.42,4245,20230626,43.46,7480,-18.58,20230302,4245,43.46,20230626,7850,-22.42,20221031,4245,43.46,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230816,140930,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-10,5,-0.16,6090,1,4.35,6090,6090,6090,7010,5190,6100,6090.00,0.00,0,0,7386,6742,5746,5102,4106,6245,4605,10,910,500,3660,10,1,1980000,121,-3.88,8.54,12,0.00,-1569.00,713.00,7850,20221031,-22.42,4245,20230626,43.46,7480,-18.58,20230302,4245,43.46,20230626,7850,-22.42,20221031,4245,43.46,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230816,130926,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-10,5,-0.16,6090,1,4.35,6090,6090,6090,7010,5190,6100,6090.00,0.00,0,0,7386,6742,5746,5102,4106,6245,4605,10,910,500,3660,10,1,1980000,121,-3.88,8.54,12,0.00,-1569.00,713.00,7850,20221031,-22.42,4245,20230626,43.46,7480,-18.58,20230302,4245,43.46,20230626,7850,-22.42,20221031,4245,43.46,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230816,120940,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-10,5,-0.16,6090,1,4.35,6090,6090,6090,7010,5190,6100,6090.00,0.00,0,0,7386,6742,5746,5102,4106,6245,4605,10,910,500,3660,10,1,1980000,121,-3.88,8.54,12,0.00,-1569.00,713.00,7850,20221031,-22.42,4245,20230626,43.46,7480,-18.58,20230302,4245,43.46,20230626,7850,-22.42,20221031,4245,43.46,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230816,110935,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-10,5,-0.16,6090,1,4.35,6090,6090,6090,7010,5190,6100,6090.00,0.00,0,0,7386,6742,5746,5102,4106,6245,4605,10,910,500,3660,10,1,1980000,121,-3.88,8.54,12,0.00,-1569.00,713.00,7850,20221031,-22.42,4245,20230626,43.46,7480,-18.58,20230302,4245,43.46,20230626,7850,-22.42,20221031,4245,43.46,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230816,100930,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-10,5,-0.16,6090,1,4.35,6090,6090,6090,7010,5190,6100,6090.00,0.00,0,0,7386,6742,5746,5102,4106,6245,4605,10,910,500,3660,10,1,1980000,121,-3.88,8.54,12,0.00,-1569.00,713.00,7850,20221031,-22.42,4245,20230626,43.46,7480,-18.58,20230302,4245,43.46,20230626,7850,-22.42,20221031,4245,43.46,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230816,090925,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-10,5,-0.16,6090,1,4.35,6090,6090,6090,7010,5190,6100,6090.00,0.00,0,0,7386,6742,5746,5102,4106,6245,4605,10,910,500,3660,10,1,1980000,121,-3.88,8.54,12,0.00,-1569.00,713.00,7850,20221031,-22.42,4245,20230626,43.46,7480,-18.58,20230302,4245,43.46,20230626,7850,-22.42,20221031,4245,43.46,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230814,160918,57,100.00,KONEX,,,N,N,N,N, ,N,6100,520,2,9.32,112245,23,2300.00,6390,6390,4750,6410,4750,5580,4880.22,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,121,-3.89,8.56,12,0.00,-1569.00,713.00,7850,20221031,-22.29,4245,20230626,43.70,7480,-18.45,20230302,4245,43.70,20230626,7850,-22.29,20221031,4245,43.70,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230814,150915,57,100.00,KONEX,,,N,N,N,N, ,N,6100,520,2,9.32,112245,23,2300.00,6390,6390,4750,6410,4750,5580,4880.22,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,121,-3.89,8.56,12,0.00,-1569.00,713.00,7850,20221031,-22.29,4245,20230626,43.70,7480,-18.45,20230302,4245,43.70,20230626,7850,-22.29,20221031,4245,43.70,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230814,140917,57,100.00,KONEX,,,N,N,N,N, ,N,4750,-830,4,-14.87,101390,21,2100.00,6390,6390,4750,6410,4750,5580,4828.10,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,5,1,1980000,94,-3.03,6.66,12,0.00,-1569.00,713.00,7850,20221031,-39.49,4245,20230626,11.90,7480,-36.50,20230302,4245,11.90,20230626,7850,-39.49,20221031,4245,11.90,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230814,130907,57,100.00,KONEX,,,N,N,N,N, ,N,6390,810,2,14.52,6390,1,100.00,6390,6390,6390,6410,4750,5580,6390.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,127,-4.07,8.96,12,0.00,-1569.00,713.00,7850,20221031,-18.60,4245,20230626,50.53,7480,-14.57,20230302,4245,50.53,20230626,7850,-18.60,20221031,4245,50.53,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230814,120914,57,100.00,KONEX,,,N,N,N,N, ,N,6390,810,2,14.52,6390,1,100.00,6390,6390,6390,6410,4750,5580,6390.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,127,-4.07,8.96,12,0.00,-1569.00,713.00,7850,20221031,-18.60,4245,20230626,50.53,7480,-14.57,20230302,4245,50.53,20230626,7850,-18.60,20221031,4245,50.53,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230814,110909,57,100.00,KONEX,,,N,N,N,N, ,N,6390,810,2,14.52,6390,1,100.00,6390,6390,6390,6410,4750,5580,6390.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,127,-4.07,8.96,12,0.00,-1569.00,713.00,7850,20221031,-18.60,4245,20230626,50.53,7480,-14.57,20230302,4245,50.53,20230626,7850,-18.60,20221031,4245,50.53,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230814,100910,57,100.00,KONEX,,,N,N,N,N, ,N,6390,810,2,14.52,6390,1,100.00,6390,6390,6390,6410,4750,5580,6390.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,127,-4.07,8.96,12,0.00,-1569.00,713.00,7850,20221031,-18.60,4245,20230626,50.53,7480,-14.57,20230302,4245,50.53,20230626,7850,-18.60,20221031,4245,50.53,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230814,090908,57,100.00,KONEX,,,N,N,N,N, ,N,6390,810,2,14.52,6390,1,100.00,6390,6390,6390,6410,4750,5580,6390.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,127,-4.07,8.96,12,0.00,-1569.00,713.00,7850,20221031,-18.60,4245,20230626,50.53,7480,-14.57,20230302,4245,50.53,20230626,7850,-18.60,20221031,4245,50.53,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230811,160908,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,100.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230811,150905,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,100.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230811,140903,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,100.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230811,130901,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,100.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230811,120854,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,100.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230811,110855,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,100.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230811,100850,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,100.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230811,090901,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,0,0,0.00,0,0,0,6410,4750,5580,0.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230810,160851,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,0.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230810,150849,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,0.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230810,140850,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,0.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230810,130842,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,0.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230810,120859,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,0.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230810,110900,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,0.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230810,100853,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,5580,1,0.00,5580,5580,5580,6410,4750,5580,5580.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230810,090903,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,0,0,0.00,0,0,0,6410,4750,5580,0.00,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,10,830,500,3340,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230809,160851,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-50,5,-0.89,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,110,-3.56,7.83,12,0.00,-1569.00,713.00,7850,20221031,-28.92,4245,20230626,31.45,7480,-25.40,20230302,4245,31.45,20230626,7850,-28.92,20221031,4245,31.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230809,150840,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230809,140838,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230809,130859,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230809,120856,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230809,110849,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230809,100838,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230809,090842,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230808,160859,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,5630,1,100.00,5630,5630,5630,6470,4790,5630,5630.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230808,150848,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,5630,1,100.00,5630,5630,5630,6470,4790,5630,5630.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230808,140845,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,5630,1,100.00,5630,5630,5630,6470,4790,5630,5630.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230808,130836,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,5630,1,100.00,5630,5630,5630,6470,4790,5630,5630.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230808,120842,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,5630,1,100.00,5630,5630,5630,6470,4790,5630,5630.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230808,110831,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,5630,1,100.00,5630,5630,5630,6470,4790,5630,5630.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230808,100844,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,5630,1,100.00,5630,5630,5630,6470,4790,5630,5630.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230808,090849,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,10,840,500,3370,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230807,160840,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-30,5,-0.53,5630,1,100.00,5630,5630,5630,6500,4820,5660,5630.00,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230807,150840,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-30,5,-0.53,5630,1,100.00,5630,5630,5630,6500,4820,5660,5630.00,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230807,140845,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-30,5,-0.53,5630,1,100.00,5630,5630,5630,6500,4820,5660,5630.00,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230807,130835,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-30,5,-0.53,5630,1,100.00,5630,5630,5630,6500,4820,5660,5630.00,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230807,120835,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-30,5,-0.53,5630,1,100.00,5630,5630,5630,6500,4820,5660,5630.00,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230807,110827,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-30,5,-0.53,5630,1,100.00,5630,5630,5630,6500,4820,5660,5630.00,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230807,100838,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-30,5,-0.53,5630,1,100.00,5630,5630,5630,6500,4820,5660,5630.00,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230807,090836,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,0,0,0.00,0,0,0,6500,4820,5660,0.00,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,112,-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
20230804,160830,57,100.00,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
20230804,150829,57,100.00,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
20230804,140842,57,100.00,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
20230804,130826,57,100.00,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
20230804,120824,57,100.00,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
20230804,110834,57,100.00,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
20230804,100819,57,100.00,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
20230804,090819,57,100.00,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
20230803,160821,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-70,5,-1.22,5680,1,3.23,5680,5680,5680,6610,4890,5750,5680.00,0.00,0,0,6636,6192,5306,4862,3976,6415,5085,10,860,500,3450,10,1,1980000,112,-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
20230803,150828,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-70,5,-1.22,5680,1,3.23,5680,5680,5680,6610,4890,5750,5680.00,0.00,0,0,6636,6192,5306,4862,3976,6415,5085,10,860,500,3450,10,1,1980000,112,-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
20230803,140820,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-70,5,-1.22,5680,1,3.23,5680,5680,5680,6610,4890,5750,5680.00,0.00,0,0,6636,6192,5306,4862,3976,6415,5085,10,860,500,3450,10,1,1980000,112,-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
20230803,130823,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-70,5,-1.22,5680,1,3.23,5680,5680,5680,6610,4890,5750,5680.00,0.00,0,0,6636,6192,5306,4862,3976,6415,5085,10,860,500,3450,10,1,1980000,112,-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
20230803,120827,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-70,5,-1.22,5680,1,3.23,5680,5680,5680,6610,4890,5750,5680.00,0.00,0,0,6636,6192,5306,4862,3976,6415,5085,10,860,500,3450,10,1,1980000,112,-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
20230803,110817,57,100.00,KONEX,,,N,N,N,N, ,N,5680,-70,5,-1.22,5680,1,3.23,5680,5680,5680,6610,4890,5750,5680.00,0.00,0,0,6636,6192,5306,4862,3976,6415,5085,10,860,500,3450,10,1,1980000,112,-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
20230803,100815,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,0,0,0.00,0,0,0,6610,4890,5750,0.00,0.00,0,0,6636,6192,5306,4862,3976,6415,5085,10,860,500,3450,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4245,20230626,35.45,7480,-23.13,20230302,4245,35.45,20230626,7850,-26.75,20221031,4245,35.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230803,090816,57,100.00,KONEX,,,N,N,N,N, ,N,5750,0,3,0.00,0,0,0.00,0,0,0,6610,4890,5750,0.00,0.00,0,0,6636,6192,5306,4862,3976,6415,5085,10,860,500,3450,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4245,20230626,35.45,7480,-23.13,20230302,4245,35.45,20230626,7850,-26.75,20221031,4245,35.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230802,160822,57,100.00,KONEX,,,N,N,N,N, ,N,5750,550,2,10.58,138350,31,258.33,4420,5750,4420,5980,4420,5200,4462.90,0.00,0,0,5906,5552,5276,4922,4646,5415,4785,10,780,500,3120,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4245,20230626,35.45,7480,-23.13,20230302,4245,35.45,20230626,7850,-26.75,20221031,4245,35.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230802,150832,57,100.00,KONEX,,,N,N,N,N, ,N,5750,550,2,10.58,138350,31,258.33,4420,5750,4420,5980,4420,5200,4462.90,0.00,0,0,5906,5552,5276,4922,4646,5415,4785,10,780,500,3120,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4245,20230626,35.45,7480,-23.13,20230302,4245,35.45,20230626,7850,-26.75,20221031,4245,35.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230802,140822,57,100.00,KONEX,,,N,N,N,N, ,N,5750,550,2,10.58,138350,31,258.33,4420,5750,4420,5980,4420,5200,4462.90,0.00,0,0,5906,5552,5276,4922,4646,5415,4785,10,780,500,3120,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4245,20230626,35.45,7480,-23.13,20230302,4245,35.45,20230626,7850,-26.75,20221031,4245,35.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230802,130817,57,100.00,KONEX,,,N,N,N,N, ,N,5750,550,2,10.58,138350,31,258.33,4420,5750,4420,5980,4420,5200,4462.90,0.00,0,0,5906,5552,5276,4922,4646,5415,4785,10,780,500,3120,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4245,20230626,35.45,7480,-23.13,20230302,4245,35.45,20230626,7850,-26.75,20221031,4245,35.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230802,120812,57,100.00,KONEX,,,N,N,N,N, ,N,5750,550,2,10.58,138350,31,258.33,4420,5750,4420,5980,4420,5200,4462.90,0.00,0,0,5906,5552,5276,4922,4646,5415,4785,10,780,500,3120,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4245,20230626,35.45,7480,-23.13,20230302,4245,35.45,20230626,7850,-26.75,20221031,4245,35.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230802,110813,57,100.00,KONEX,,,N,N,N,N, ,N,5750,550,2,10.58,138350,31,258.33,4420,5750,4420,5980,4420,5200,4462.90,0.00,0,0,5906,5552,5276,4922,4646,5415,4785,10,780,500,3120,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4245,20230626,35.45,7480,-23.13,20230302,4245,35.45,20230626,7850,-26.75,20221031,4245,35.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230802,100816,57,100.00,KONEX,,,N,N,N,N, ,N,5750,550,2,10.58,138350,31,258.33,4420,5750,4420,5980,4420,5200,4462.90,0.00,0,0,5906,5552,5276,4922,4646,5415,4785,10,780,500,3120,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4245,20230626,35.45,7480,-23.13,20230302,4245,35.45,20230626,7850,-26.75,20221031,4245,35.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230802,090815,57,100.00,KONEX,,,N,N,N,N, ,N,5750,550,2,10.58,138350,31,258.33,4420,5750,4420,5980,4420,5200,4462.90,0.00,0,0,5906,5552,5276,4922,4646,5415,4785,10,780,500,3120,10,1,1980000,114,-3.66,8.06,12,0.00,-1569.00,713.00,7850,20221031,-26.75,4245,20230626,35.45,7480,-23.13,20230302,4245,35.45,20230626,7850,-26.75,20221031,4245,35.45,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230801,160815,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-460,5,-8.13,61830,12,1200.00,5630,5630,5000,6500,4820,5660,5152.50,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,103,-3.31,7.29,12,0.00,-1569.00,713.00,7850,20221031,-33.76,4245,20230626,22.50,7480,-30.48,20230302,4245,22.50,20230626,7850,-33.76,20221031,4245,22.50,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230801,150811,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-660,5,-11.66,56630,11,1100.00,5630,5630,5000,6500,4820,5660,5148.18,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,99,-3.19,7.01,12,0.00,-1569.00,713.00,7850,20221031,-36.31,4245,20230626,17.79,7480,-33.16,20230302,4245,17.79,20230626,7850,-36.31,20221031,4245,17.79,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230801,140826,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-660,5,-11.66,56630,11,1100.00,5630,5630,5000,6500,4820,5660,5148.18,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,99,-3.19,7.01,12,0.00,-1569.00,713.00,7850,20221031,-36.31,4245,20230626,17.79,7480,-33.16,20230302,4245,17.79,20230626,7850,-36.31,20221031,4245,17.79,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230801,130808,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-660,5,-11.66,56630,11,1100.00,5630,5630,5000,6500,4820,5660,5148.18,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,99,-3.19,7.01,12,0.00,-1569.00,713.00,7850,20221031,-36.31,4245,20230626,17.79,7480,-33.16,20230302,4245,17.79,20230626,7850,-36.31,20221031,4245,17.79,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230801,120808,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-660,5,-11.66,56630,11,1100.00,5630,5630,5000,6500,4820,5660,5148.18,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,99,-3.19,7.01,12,0.00,-1569.00,713.00,7850,20221031,-36.31,4245,20230626,17.79,7480,-33.16,20230302,4245,17.79,20230626,7850,-36.31,20221031,4245,17.79,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230801,110805,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-660,5,-11.66,56630,11,1100.00,5630,5630,5000,6500,4820,5660,5148.18,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,99,-3.19,7.01,12,0.00,-1569.00,713.00,7850,20221031,-36.31,4245,20230626,17.79,7480,-33.16,20230302,4245,17.79,20230626,7850,-36.31,20221031,4245,17.79,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230801,100810,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-30,5,-0.53,5630,1,100.00,5630,5630,5630,6500,4820,5660,5630.00,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,111,-3.59,7.90,12,0.00,-1569.00,713.00,7850,20221031,-28.28,4245,20230626,32.63,7480,-24.73,20230302,4245,32.63,20230626,7850,-28.28,20221031,4245,32.63,20230626,0.00,N,236030,500,9 억,,0,N,N,0,N,00,N
20230801,090803,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,0,0,0.00,0,0,0,6500,4820,5660,0.00,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,10,840,500,3390,10,1,1980000,112,-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