KissMeData/233250/price/prices-20231101.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
20231130,161047,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231130,151046,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231130,141043,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231130,131042,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231130,121055,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231130,111050,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231130,101043,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231130,091042,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231129,161038,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231129,151049,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231129,141042,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231129,131042,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231129,121044,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231129,111045,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231129,101041,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231129,091037,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231128,161037,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231128,150927,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231128,141038,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231128,131030,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231128,121037,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231128,111037,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231128,101031,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231128,091034,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231127,161025,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231127,151036,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231127,141034,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231127,131037,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231127,121041,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231127,111023,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231127,101021,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231127,091026,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231124,161018,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231124,151027,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231124,141025,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231124,131021,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231124,121029,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231124,111024,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231124,101026,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231124,091021,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231123,161007,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231123,151043,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231123,141043,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231123,131040,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231123,121024,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231123,111052,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231123,101027,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231123,091023,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231122,160944,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231122,151004,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231122,140956,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231122,131032,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231122,121036,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231122,111120,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231122,101045,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231122,090953,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231121,160959,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231121,151002,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231121,140947,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231121,130939,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231121,120940,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231121,110935,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231121,100912,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231121,090926,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231120,160932,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-70,5,-0.52,54000,4,0.00,13500,13500,13500,15600,11540,13570,13500.00,0.00,0,0,13570,13570,13570,13570,13570,13570,13570,11,2030,500,8410,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231120,150941,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-70,5,-0.52,54000,4,0.00,13500,13500,13500,15600,11540,13570,13500.00,0.00,0,0,13570,13570,13570,13570,13570,13570,13570,11,2030,500,8410,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231120,140940,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-70,5,-0.52,54000,4,0.00,13500,13500,13500,15600,11540,13570,13500.00,0.00,0,0,13570,13570,13570,13570,13570,13570,13570,11,2030,500,8410,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231120,130934,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-70,5,-0.52,13500,1,0.00,13500,13500,13500,15600,11540,13570,13500.00,0.00,0,0,13570,13570,13570,13570,13570,13570,13570,11,2030,500,8410,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231120,120938,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-70,5,-0.52,13500,1,0.00,13500,13500,13500,15600,11540,13570,13500.00,0.00,0,0,13570,13570,13570,13570,13570,13570,13570,11,2030,500,8410,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231120,110933,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-70,5,-0.52,13500,1,0.00,13500,13500,13500,15600,11540,13570,13500.00,0.00,0,0,13570,13570,13570,13570,13570,13570,13570,11,2030,500,8410,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231120,100931,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-70,5,-0.52,13500,1,0.00,13500,13500,13500,15600,11540,13570,13500.00,0.00,0,0,13570,13570,13570,13570,13570,13570,13570,11,2030,500,8410,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32800,-58.84,20221202,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231120,090940,57,100.00,KONEX,,,N,N,N,N, ,N,13570,0,3,0.00,0,0,0.00,0,0,0,15600,11540,13570,0.00,0.00,0,0,13570,13570,13570,13570,13570,13570,13570,11,2030,500,8410,10,1,1746534,237,72.96,1.11,12,0.00,186.00,12230.00,32800,20221202,-58.63,13000,20231108,4.38,32000,-57.59,20230126,13000,4.38,20231108,32800,-58.63,20221202,13000,4.38,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231117,160959,57,100.00,KONEX,,,N,N,N,N, ,N,13570,-420,5,-3.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,237,72.96,1.11,12,0.00,186.00,12230.00,32800,20221202,-58.63,13000,20231108,4.38,32000,-57.59,20230126,13000,4.38,20231108,32800,-58.63,20221202,13000,4.38,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231117,151006,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231117,141000,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231117,130958,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231117,121000,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231117,111004,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231117,101001,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231117,091003,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231116,161000,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231116,150954,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231116,140931,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231116,130954,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231116,120955,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231116,110954,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231116,100954,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231116,090959,57,100.00,KONEX,,,N,N,N,N, ,N,13990,0,3,0.00,0,0,0.00,0,0,0,16080,11900,13990,0.00,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231115,160847,57,100.00,KONEX,,,N,N,N,N, ,N,13990,-10,5,-0.07,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,14166,13832,13666,14250,13750,11,2100,500,8680,10,1,1746534,244,75.22,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.35,13000,20231108,7.62,32000,-56.28,20230126,13000,7.62,20231108,32800,-57.35,20221202,13000,7.62,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231115,151011,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,14166,13832,13666,14250,13750,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231115,141009,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,14166,13832,13666,14250,13750,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231115,131009,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,14166,13832,13666,14250,13750,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231115,121011,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,14166,13832,13666,14250,13750,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231115,111022,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,14166,13832,13666,14250,13750,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231115,101013,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,14166,13832,13666,14250,13750,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231115,091004,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,14166,13832,13666,14250,13750,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231114,160950,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,28500,2,0.00,14500,14500,14000,16100,11900,14000,14250.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231114,150955,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,28500,2,0.00,14500,14500,14000,16100,11900,14000,14250.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231114,140953,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,28500,2,0.00,14500,14500,14000,16100,11900,14000,14250.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231114,130953,57,100.00,KONEX,,,N,N,N,N, ,N,14500,500,2,3.57,14500,1,0.00,14500,14500,14500,16100,11900,14000,14500.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32800,20221202,-55.79,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32800,-55.79,20221202,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231114,120956,57,100.00,KONEX,,,N,N,N,N, ,N,14500,500,2,3.57,14500,1,0.00,14500,14500,14500,16100,11900,14000,14500.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32800,20221202,-55.79,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32800,-55.79,20221202,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231114,111007,57,100.00,KONEX,,,N,N,N,N, ,N,14500,500,2,3.57,14500,1,0.00,14500,14500,14500,16100,11900,14000,14500.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32800,20221202,-55.79,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32800,-55.79,20221202,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231114,100955,57,100.00,KONEX,,,N,N,N,N, ,N,14500,500,2,3.57,14500,1,0.00,14500,14500,14500,16100,11900,14000,14500.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32800,20221202,-55.79,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32800,-55.79,20221202,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231114,090946,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231113,160937,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231113,150933,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231113,140934,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231113,130932,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231113,120935,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231113,110931,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231113,100928,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231113,090936,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231110,160948,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231110,150951,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231110,140939,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231110,130940,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231110,120947,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231110,110930,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231110,100940,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231110,090924,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231109,160918,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,13666,13332,12666,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231109,150917,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,13666,13332,12666,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231109,140914,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,13666,13332,12666,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231109,130916,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,13666,13332,12666,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231109,120921,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,13666,13332,12666,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231109,110916,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,13666,13332,12666,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231109,100911,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,13666,13332,12666,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231109,090918,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14666,14332,13666,13332,12666,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231108,160910,57,100.00,KONEX,신저가,,N,N,N,N, ,N,14000,0,3,0.00,1224500,94,0.00,13500,14000,13000,16100,11900,14000,13026.60,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.01,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231108,150915,57,100.00,KONEX,신저가,,N,N,N,N, ,N,14000,0,3,0.00,1224500,94,0.00,13500,14000,13000,16100,11900,14000,13026.60,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.01,186.00,12230.00,32800,20221202,-57.32,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32800,-57.32,20221202,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231108,140909,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231108,130907,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231108,120903,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231108,110910,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231108,100910,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231108,090906,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231107,160909,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231107,150911,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231107,140912,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231107,130912,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231107,120907,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231107,110907,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231107,100919,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231107,090855,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231106,160847,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231106,150853,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231106,140848,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231106,130856,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231106,120854,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231106,110852,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231106,100827,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231106,090851,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231103,160841,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15333,14666,14333,13666,13333,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231103,150837,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15333,14666,14333,13666,13333,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231103,140837,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15333,14666,14333,13666,13333,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231103,130838,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15333,14666,14333,13666,13333,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231103,120835,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15333,14666,14333,13666,13333,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231103,110844,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15333,14666,14333,13666,13333,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231103,100826,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15333,14666,14333,13666,13333,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231103,090833,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15333,14666,14333,13666,13333,14500,13500,11,2100,500,8680,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231102,160832,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,226000,16,0.00,14000,15000,14000,15520,11480,13500,14125.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231102,150841,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,226000,16,0.00,14000,15000,14000,15520,11480,13500,14125.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231102,140827,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,72000,5,0.00,14000,15000,14000,15520,11480,13500,14400.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231102,130831,57,100.00,KONEX,,,N,N,N,N, ,N,14000,500,2,3.70,72000,5,0.00,14000,15000,14000,15520,11480,13500,14400.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32800,20221202,-57.32,13500,20231024,3.70,32000,-56.25,20230126,13500,3.70,20231024,32800,-57.32,20221202,13500,3.70,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231102,120829,57,100.00,KONEX,,,N,N,N,N, ,N,15000,1500,2,11.11,43500,3,0.00,14000,15000,14000,15520,11480,13500,14500.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32800,20221202,-54.27,13500,20231024,11.11,32000,-53.12,20230126,13500,11.11,20231024,32800,-54.27,20221202,13500,11.11,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231102,110827,57,100.00,KONEX,,,N,N,N,N, ,N,15000,1500,2,11.11,43500,3,0.00,14000,15000,14000,15520,11480,13500,14500.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32800,20221202,-54.27,13500,20231024,11.11,32000,-53.12,20230126,13500,11.11,20231024,32800,-54.27,20221202,13500,11.11,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231102,100829,57,100.00,KONEX,,,N,N,N,N, ,N,15000,1500,2,11.11,43500,3,0.00,14000,15000,14000,15520,11480,13500,14500.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32800,20221202,-54.27,13500,20231024,11.11,32000,-53.12,20230126,13500,11.11,20231024,32800,-54.27,20221202,13500,11.11,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231102,090834,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13500,20231024,0.00,32000,-57.81,20230126,13500,0.00,20231024,32800,-58.84,20221202,13500,0.00,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231101,160825,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13500,20231024,0.00,32000,-57.81,20230126,13500,0.00,20231024,32800,-58.84,20221202,13500,0.00,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231101,150825,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13500,20231024,0.00,32000,-57.81,20230126,13500,0.00,20231024,32800,-58.84,20221202,13500,0.00,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231101,140819,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13500,20231024,0.00,32000,-57.81,20230126,13500,0.00,20231024,32800,-58.84,20221202,13500,0.00,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231101,130826,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13500,20231024,0.00,32000,-57.81,20230126,13500,0.00,20231024,32800,-58.84,20221202,13500,0.00,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231101,120845,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13500,20231024,0.00,32000,-57.81,20230126,13500,0.00,20231024,32800,-58.84,20221202,13500,0.00,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231101,110851,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13500,20231024,0.00,32000,-57.81,20230126,13500,0.00,20231024,32800,-58.84,20221202,13500,0.00,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231101,100840,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13500,20231024,0.00,32000,-57.81,20230126,13500,0.00,20231024,32800,-58.84,20221202,13500,0.00,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231101,090840,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32800,20221202,-58.84,13500,20231024,0.00,32000,-57.81,20230126,13500,0.00,20231024,32800,-58.84,20221202,13500,0.00,20231024,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N