KissMeData/233250/price/prices-20231201.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
20231229,161116,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231229,151102,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231229,141101,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231229,131103,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231229,121105,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231229,111015,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231229,101027,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231229,091025,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231228,161015,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231228,151023,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231228,141014,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231228,131014,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231228,121017,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231228,111019,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231228,101016,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231228,091020,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231227,161005,57,100.00,KONEX,,,N,N,N,N, ,N,15990,490,2,3.16,15990,1,20.00,15990,15990,15990,17820,13180,15500,15990.00,0.00,0,0,16460,15980,15490,15010,14520,16220,15250,11,2320,500,9610,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231227,151020,57,100.00,KONEX,,,N,N,N,N, ,N,15990,490,2,3.16,15990,1,20.00,15990,15990,15990,17820,13180,15500,15990.00,0.00,0,0,16460,15980,15490,15010,14520,16220,15250,11,2320,500,9610,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231227,141015,57,100.00,KONEX,,,N,N,N,N, ,N,15990,490,2,3.16,15990,1,20.00,15990,15990,15990,17820,13180,15500,15990.00,0.00,0,0,16460,15980,15490,15010,14520,16220,15250,11,2320,500,9610,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231227,131006,57,100.00,KONEX,,,N,N,N,N, ,N,15990,490,2,3.16,15990,1,20.00,15990,15990,15990,17820,13180,15500,15990.00,0.00,0,0,16460,15980,15490,15010,14520,16220,15250,11,2320,500,9610,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231227,121008,57,100.00,KONEX,,,N,N,N,N, ,N,15990,490,2,3.16,15990,1,20.00,15990,15990,15990,17820,13180,15500,15990.00,0.00,0,0,16460,15980,15490,15010,14520,16220,15250,11,2320,500,9610,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231227,111016,57,100.00,KONEX,,,N,N,N,N, ,N,15990,490,2,3.16,15990,1,20.00,15990,15990,15990,17820,13180,15500,15990.00,0.00,0,0,16460,15980,15490,15010,14520,16220,15250,11,2320,500,9610,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231227,101015,57,100.00,KONEX,,,N,N,N,N, ,N,15990,490,2,3.16,15990,1,20.00,15990,15990,15990,17820,13180,15500,15990.00,0.00,0,0,16460,15980,15490,15010,14520,16220,15250,11,2320,500,9610,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,32000,-50.03,20230126,12340,29.58,20231212,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231227,091017,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,16460,15980,15490,15010,14520,16220,15250,11,2320,500,9610,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,32000,-51.56,20230126,12340,25.61,20231212,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231226,161016,57,100.00,KONEX,,,N,N,N,N, ,N,15500,1000,2,6.90,76970,5,0.00,15000,15970,15000,16670,12330,14500,15394.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,32000,-51.56,20230126,12340,25.61,20231212,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231226,151015,57,100.00,KONEX,,,N,N,N,N, ,N,15500,1000,2,6.90,76970,5,0.00,15000,15970,15000,16670,12330,14500,15394.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,32000,-51.56,20230126,12340,25.61,20231212,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231226,141018,57,100.00,KONEX,,,N,N,N,N, ,N,15970,1470,2,10.14,61470,4,0.00,15000,15970,15000,16670,12330,14500,15367.50,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,279,85.86,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.09,12340,20231212,29.42,32000,-50.09,20230126,12340,29.42,20231212,32000,-50.09,20230126,12340,29.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231226,131015,57,100.00,KONEX,,,N,N,N,N, ,N,15970,1470,2,10.14,61470,4,0.00,15000,15970,15000,16670,12330,14500,15367.50,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,279,85.86,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.09,12340,20231212,29.42,32000,-50.09,20230126,12340,29.42,20231212,32000,-50.09,20230126,12340,29.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231226,121015,57,100.00,KONEX,,,N,N,N,N, ,N,15970,1470,2,10.14,61470,4,0.00,15000,15970,15000,16670,12330,14500,15367.50,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,279,85.86,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.09,12340,20231212,29.42,32000,-50.09,20230126,12340,29.42,20231212,32000,-50.09,20230126,12340,29.42,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231226,111019,57,100.00,KONEX,,,N,N,N,N, ,N,15500,1000,2,6.90,30500,2,0.00,15000,15500,15000,16670,12330,14500,15250.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,32000,-51.56,20230126,12340,25.61,20231212,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231226,101013,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231226,091016,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231222,161000,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231222,150958,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231222,140955,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231222,130957,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231222,120956,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231222,110955,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231222,100951,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231222,090956,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231221,160949,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,12.50,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,16500,15500,15000,14000,13500,15250,13750,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231221,150953,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,12.50,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,16500,15500,15000,14000,13500,15250,13750,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231221,140949,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,12.50,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,16500,15500,15000,14000,13500,15250,13750,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231221,130947,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,12.50,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,16500,15500,15000,14000,13500,15250,13750,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231221,120954,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,12.50,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,16500,15500,15000,14000,13500,15250,13750,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231221,110954,57,100.00,KONEX,,,N,N,N,N, ,N,15000,500,2,3.45,15000,1,6.25,15000,15000,15000,16670,12330,14500,15000.00,0.00,0,0,16500,15500,15000,14000,13500,15250,13750,11,2170,500,8990,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231221,100948,57,100.00,KONEX,,,N,N,N,N, ,N,15000,500,2,3.45,15000,1,6.25,15000,15000,15000,16670,12330,14500,15000.00,0.00,0,0,16500,15500,15000,14000,13500,15250,13750,11,2170,500,8990,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231221,090950,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,16500,15500,15000,14000,13500,15250,13750,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231220,160953,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,241500,16,800.00,15000,16000,14500,16670,12330,14500,15093.75,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231220,151040,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,241500,16,800.00,15000,16000,14500,16670,12330,14500,15093.75,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231220,141059,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,241500,16,800.00,15000,16000,14500,16670,12330,14500,15093.75,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231220,131049,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,241500,16,800.00,15000,16000,14500,16670,12330,14500,15093.75,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231220,120948,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,241500,16,800.00,15000,16000,14500,16670,12330,14500,15093.75,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231220,110950,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,241500,16,800.00,15000,16000,14500,16670,12330,14500,15093.75,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231220,100952,57,100.00,KONEX,,,N,N,N,N, ,N,15500,1000,2,6.90,62000,4,200.00,15000,16000,15000,16670,12330,14500,15500.00,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,32000,-51.56,20230126,12340,25.61,20231212,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231220,090948,57,100.00,KONEX,,,N,N,N,N, ,N,16000,1500,2,10.34,46500,3,150.00,15000,16000,15000,16670,12330,14500,15500.00,0.00,0,0,15166,14832,14666,14332,14166,14750,14250,11,2170,500,8990,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,32000,-50.00,20230126,12340,29.66,20231212,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231219,160949,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,200.00,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231219,150952,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,200.00,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231219,140947,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,200.00,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231219,130952,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,200.00,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231219,120955,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,200.00,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231219,110951,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,200.00,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231219,100949,57,100.00,KONEX,,,N,N,N,N, ,N,15000,500,2,3.45,15000,1,100.00,15000,15000,15000,16670,12330,14500,15000.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231219,090945,57,100.00,KONEX,,,N,N,N,N, ,N,15000,500,2,3.45,15000,1,100.00,15000,15000,15000,16670,12330,14500,15000.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231218,160944,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-10,5,-0.07,14500,1,14.29,14500,14500,14500,16680,12340,14510,14500.00,0.00,0,0,17010,15760,15130,13880,13250,15445,13565,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231218,150947,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-10,5,-0.07,14500,1,14.29,14500,14500,14500,16680,12340,14510,14500.00,0.00,0,0,17010,15760,15130,13880,13250,15445,13565,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231218,140943,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-10,5,-0.07,14500,1,14.29,14500,14500,14500,16680,12340,14510,14500.00,0.00,0,0,17010,15760,15130,13880,13250,15445,13565,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231218,130943,57,100.00,KONEX,,,N,N,N,N, ,N,14510,0,3,0.00,0,0,0.00,0,0,0,16680,12340,14510,0.00,0.00,0,0,17010,15760,15130,13880,13250,15445,13565,11,2170,500,8990,10,1,1746534,253,78.01,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.66,12340,20231212,17.59,32000,-54.66,20230126,12340,17.59,20231212,32000,-54.66,20230126,12340,17.59,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231218,120938,57,100.00,KONEX,,,N,N,N,N, ,N,14510,0,3,0.00,0,0,0.00,0,0,0,16680,12340,14510,0.00,0.00,0,0,17010,15760,15130,13880,13250,15445,13565,11,2170,500,8990,10,1,1746534,253,78.01,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.66,12340,20231212,17.59,32000,-54.66,20230126,12340,17.59,20231212,32000,-54.66,20230126,12340,17.59,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231218,110941,57,100.00,KONEX,,,N,N,N,N, ,N,14510,0,3,0.00,0,0,0.00,0,0,0,16680,12340,14510,0.00,0.00,0,0,17010,15760,15130,13880,13250,15445,13565,11,2170,500,8990,10,1,1746534,253,78.01,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.66,12340,20231212,17.59,32000,-54.66,20230126,12340,17.59,20231212,32000,-54.66,20230126,12340,17.59,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231218,100939,57,100.00,KONEX,,,N,N,N,N, ,N,14510,0,3,0.00,0,0,0.00,0,0,0,16680,12340,14510,0.00,0.00,0,0,17010,15760,15130,13880,13250,15445,13565,11,2170,500,8990,10,1,1746534,253,78.01,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.66,12340,20231212,17.59,32000,-54.66,20230126,12340,17.59,20231212,32000,-54.66,20230126,12340,17.59,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231218,090937,57,100.00,KONEX,,,N,N,N,N, ,N,14510,0,3,0.00,0,0,0.00,0,0,0,16680,12340,14510,0.00,0.00,0,0,17010,15760,15130,13880,13250,15445,13565,11,2170,500,8990,10,1,1746534,253,78.01,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.66,12340,20231212,17.59,32000,-54.66,20230126,12340,17.59,20231212,32000,-54.66,20230126,12340,17.59,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231215,160939,57,100.00,KONEX,,,N,N,N,N, ,N,14510,-1970,5,-11.95,109120,7,175.00,15000,16380,14500,18950,14010,16480,15588.57,0.00,0,0,17160,16820,16160,15820,15160,16490,15490,11,2470,500,10210,10,1,1746534,253,78.01,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.66,12340,20231212,17.59,32000,-54.66,20230126,12340,17.59,20231212,32000,-54.66,20230126,12340,17.59,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231215,150943,57,100.00,KONEX,,,N,N,N,N, ,N,14510,-1970,5,-11.95,109120,7,175.00,15000,16380,14500,18950,14010,16480,15588.57,0.00,0,0,17160,16820,16160,15820,15160,16490,15490,11,2470,500,10210,10,1,1746534,253,78.01,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.66,12340,20231212,17.59,32000,-54.66,20230126,12340,17.59,20231212,32000,-54.66,20230126,12340,17.59,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231215,140943,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-1980,5,-12.01,78250,5,125.00,15000,16380,14500,18950,14010,16480,15650.00,0.00,0,0,17160,16820,16160,15820,15160,16490,15490,11,2470,500,10210,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231215,130936,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-1980,5,-12.01,78250,5,125.00,15000,16380,14500,18950,14010,16480,15650.00,0.00,0,0,17160,16820,16160,15820,15160,16490,15490,11,2470,500,10210,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231215,120938,57,100.00,KONEX,,,N,N,N,N, ,N,14500,-1980,5,-12.01,78250,5,125.00,15000,16380,14500,18950,14010,16480,15650.00,0.00,0,0,17160,16820,16160,15820,15160,16490,15490,11,2470,500,10210,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,12340,20231212,17.50,32000,-54.69,20230126,12340,17.50,20231212,32000,-54.69,20230126,12340,17.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231215,110933,57,100.00,KONEX,,,N,N,N,N, ,N,16480,0,3,0.00,0,0,0.00,0,0,0,18950,14010,16480,0.00,0.00,0,0,17160,16820,16160,15820,15160,16490,15490,11,2470,500,10210,10,1,1746534,288,88.60,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.50,12340,20231212,33.55,32000,-48.50,20230126,12340,33.55,20231212,32000,-48.50,20230126,12340,33.55,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231215,100938,57,100.00,KONEX,,,N,N,N,N, ,N,16480,0,3,0.00,0,0,0.00,0,0,0,18950,14010,16480,0.00,0.00,0,0,17160,16820,16160,15820,15160,16490,15490,11,2470,500,10210,10,1,1746534,288,88.60,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.50,12340,20231212,33.55,32000,-48.50,20230126,12340,33.55,20231212,32000,-48.50,20230126,12340,33.55,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231215,090942,57,100.00,KONEX,,,N,N,N,N, ,N,16480,0,3,0.00,0,0,0.00,0,0,0,18950,14010,16480,0.00,0.00,0,0,17160,16820,16160,15820,15160,16490,15490,11,2470,500,10210,10,1,1746534,288,88.60,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.50,12340,20231212,33.55,32000,-48.50,20230126,12340,33.55,20231212,32000,-48.50,20230126,12340,33.55,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231214,160933,57,100.00,KONEX,,,N,N,N,N, ,N,16480,480,2,3.00,64480,4,7.02,16500,16500,15500,18400,13600,16000,16120.00,0.00,0,0,19000,17500,15500,14000,12000,18250,14750,11,2400,500,9920,10,1,1746534,288,88.60,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.50,12340,20231212,33.55,32000,-48.50,20230126,12340,33.55,20231212,32000,-48.50,20230126,12340,33.55,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231214,151006,57,100.00,KONEX,,,N,N,N,N, ,N,16480,480,2,3.00,64480,4,7.02,16500,16500,15500,18400,13600,16000,16120.00,0.00,0,0,19000,17500,15500,14000,12000,18250,14750,11,2400,500,9920,10,1,1746534,288,88.60,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.50,12340,20231212,33.55,32000,-48.50,20230126,12340,33.55,20231212,32000,-48.50,20230126,12340,33.55,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231214,140936,57,100.00,KONEX,,,N,N,N,N, ,N,16480,480,2,3.00,64480,4,7.02,16500,16500,15500,18400,13600,16000,16120.00,0.00,0,0,19000,17500,15500,14000,12000,18250,14750,11,2400,500,9920,10,1,1746534,288,88.60,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.50,12340,20231212,33.55,32000,-48.50,20230126,12340,33.55,20231212,32000,-48.50,20230126,12340,33.55,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231214,131003,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,48000,3,5.26,16500,16500,15500,18400,13600,16000,16000.00,0.00,0,0,19000,17500,15500,14000,12000,18250,14750,11,2400,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,32000,-51.56,20230126,12340,25.61,20231212,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231214,121019,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-500,5,-3.12,48000,3,5.26,16500,16500,15500,18400,13600,16000,16000.00,0.00,0,0,19000,17500,15500,14000,12000,18250,14750,11,2400,500,9920,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,32000,-51.56,20230126,12340,25.61,20231212,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231214,110951,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,32500,2,3.51,16500,16500,16000,18400,13600,16000,16250.00,0.00,0,0,19000,17500,15500,14000,12000,18250,14750,11,2400,500,9920,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,32000,-50.00,20230126,12340,29.66,20231212,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231214,100926,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,19000,17500,15500,14000,12000,18250,14750,11,2400,500,9920,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,32000,-50.00,20230126,12340,29.66,20231212,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231214,090905,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,19000,17500,15500,14000,12000,18250,14750,11,2400,500,9920,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,32000,-50.00,20230126,12340,29.66,20231212,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231213,160931,57,100.00,KONEX,,,N,N,N,N, ,N,16000,1000,2,6.67,871800,57,101.79,13500,17000,13500,17250,12750,15000,15294.74,0.00,0,0,17440,16220,14280,13060,11120,16580,13420,11,2250,500,9300,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,32000,-50.00,20230126,12340,29.66,20231212,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231213,150950,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,840300,55,98.21,13500,17000,13500,17250,12750,15000,15278.18,0.00,0,0,17440,16220,14280,13060,11120,16580,13420,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231213,140950,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,840300,55,98.21,13500,17000,13500,17250,12750,15000,15278.18,0.00,0,0,17440,16220,14280,13060,11120,16580,13420,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231213,130955,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,840300,55,98.21,13500,17000,13500,17250,12750,15000,15278.18,0.00,0,0,17440,16220,14280,13060,11120,16580,13420,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231213,120949,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,840300,55,98.21,13500,17000,13500,17250,12750,15000,15278.18,0.00,0,0,17440,16220,14280,13060,11120,16580,13420,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231213,110952,57,100.00,KONEX,,,N,N,N,N, ,N,16960,1960,2,13.07,777300,51,91.07,13500,17000,13500,17250,12750,15000,15241.18,0.00,0,0,17440,16220,14280,13060,11120,16580,13420,11,2250,500,9300,10,1,1746534,296,91.18,1.39,12,0.00,186.00,12230.00,32000,20230126,-47.00,12340,20231212,37.44,32000,-47.00,20230126,12340,37.44,20231212,32000,-47.00,20230126,12340,37.44,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231213,100958,57,100.00,KONEX,,,N,N,N,N, ,N,16960,1960,2,13.07,777300,51,91.07,13500,17000,13500,17250,12750,15000,15241.18,0.00,0,0,17440,16220,14280,13060,11120,16580,13420,11,2250,500,9300,10,1,1746534,296,91.18,1.39,12,0.00,186.00,12230.00,32000,20230126,-47.00,12340,20231212,37.44,32000,-47.00,20230126,12340,37.44,20231212,32000,-47.00,20230126,12340,37.44,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231213,090944,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,17440,16220,14280,13060,11120,16580,13420,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231212,160912,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15000,500,2,3.45,710730,56,1120.00,15000,15500,12340,16670,12330,14500,12691.61,0.00,0,0,15833,15166,14833,14166,13833,15000,14000,11,2170,500,8990,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231212,150919,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15000,500,2,3.45,710730,56,1120.00,15000,15500,12340,16670,12330,14500,12691.61,0.00,0,0,15833,15166,14833,14166,13833,15000,14000,11,2170,500,8990,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231212,140830,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15000,500,2,3.45,710730,56,1120.00,15000,15500,12340,16670,12330,14500,12691.61,0.00,0,0,15833,15166,14833,14166,13833,15000,14000,11,2170,500,8990,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231212,130834,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15000,500,2,3.45,710730,56,1120.00,15000,15500,12340,16670,12330,14500,12691.61,0.00,0,0,15833,15166,14833,14166,13833,15000,14000,11,2170,500,8990,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,32000,-53.12,20230126,12340,21.56,20231212,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231212,120824,57,100.00,KONEX,신저가,,N,N,N,N, ,N,12340,-2160,5,-14.90,680740,54,1080.00,15000,15500,12340,16670,12330,14500,12606.30,0.00,0,0,15833,15166,14833,14166,13833,15000,14000,11,2170,500,8990,10,1,1746534,216,66.34,1.01,12,0.00,186.00,12230.00,32000,20230126,-61.44,12340,20231212,0.00,32000,-61.44,20230126,12340,0.00,20231212,32000,-61.44,20230126,12340,0.00,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231212,110839,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,60000,4,80.00,15000,15500,14500,16670,12330,14500,15000.00,0.00,0,0,15833,15166,14833,14166,13833,15000,14000,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32000,-54.69,20230126,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231212,100911,57,100.00,KONEX,,,N,N,N,N, ,N,15500,1000,2,6.90,30500,2,40.00,15000,15500,15000,16670,12330,14500,15250.00,0.00,0,0,15833,15166,14833,14166,13833,15000,14000,11,2170,500,8990,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,13000,20231108,19.23,32000,-51.56,20230126,13000,19.23,20231108,32000,-51.56,20230126,13000,19.23,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231212,090911,57,100.00,KONEX,,,N,N,N,N, ,N,15000,500,2,3.45,15000,1,20.00,15000,15000,15000,16670,12330,14500,15000.00,0.00,0,0,15833,15166,14833,14166,13833,15000,14000,11,2170,500,8990,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,13000,20231108,15.38,32000,-53.12,20230126,13000,15.38,20231108,32000,-53.12,20230126,13000,15.38,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231211,160914,57,100.00,KONEX,,,N,N,N,N, ,N,14500,50,2,0.35,74500,5,125.00,14500,15500,14500,16610,12290,14450,14900.00,0.00,0,0,15483,14966,14483,13966,13483,14725,13725,11,2160,500,8950,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32000,-54.69,20230126,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231211,150911,57,100.00,KONEX,,,N,N,N,N, ,N,14500,50,2,0.35,74500,5,125.00,14500,15500,14500,16610,12290,14450,14900.00,0.00,0,0,15483,14966,14483,13966,13483,14725,13725,11,2160,500,8950,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32000,-54.69,20230126,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231211,140910,57,100.00,KONEX,,,N,N,N,N, ,N,14500,50,2,0.35,74500,5,125.00,14500,15500,14500,16610,12290,14450,14900.00,0.00,0,0,15483,14966,14483,13966,13483,14725,13725,11,2160,500,8950,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32000,-54.69,20230126,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231211,130910,57,100.00,KONEX,,,N,N,N,N, ,N,14500,50,2,0.35,74500,5,125.00,14500,15500,14500,16610,12290,14450,14900.00,0.00,0,0,15483,14966,14483,13966,13483,14725,13725,11,2160,500,8950,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32000,-54.69,20230126,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231211,120911,57,100.00,KONEX,,,N,N,N,N, ,N,14500,50,2,0.35,74500,5,125.00,14500,15500,14500,16610,12290,14450,14900.00,0.00,0,0,15483,14966,14483,13966,13483,14725,13725,11,2160,500,8950,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32000,-54.69,20230126,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231211,110906,57,100.00,KONEX,,,N,N,N,N, ,N,14500,50,2,0.35,74500,5,125.00,14500,15500,14500,16610,12290,14450,14900.00,0.00,0,0,15483,14966,14483,13966,13483,14725,13725,11,2160,500,8950,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32000,-54.69,20230126,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231211,100905,57,100.00,KONEX,,,N,N,N,N, ,N,15000,550,2,3.81,60000,4,100.00,14500,15500,14500,16610,12290,14450,15000.00,0.00,0,0,15483,14966,14483,13966,13483,14725,13725,11,2160,500,8950,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,13000,20231108,15.38,32000,-53.12,20230126,13000,15.38,20231108,32000,-53.12,20230126,13000,15.38,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231211,090906,57,100.00,KONEX,,,N,N,N,N, ,N,15500,1050,2,7.27,45000,3,75.00,14500,15500,14500,16610,12290,14450,15000.00,0.00,0,0,15483,14966,14483,13966,13483,14725,13725,11,2160,500,8950,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,13000,20231108,19.23,32000,-51.56,20230126,13000,19.23,20231108,32000,-51.56,20230126,13000,19.23,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231208,160857,57,100.00,KONEX,,,N,N,N,N, ,N,14450,-50,5,-0.34,57950,4,4.94,15000,15000,14000,16670,12330,14500,14487.50,0.00,0,0,16833,15666,14333,13166,11833,16250,13750,11,2170,500,8990,10,1,1746534,252,77.69,1.18,12,0.00,186.00,12230.00,32000,20230126,-54.84,13000,20231108,11.15,32000,-54.84,20230126,13000,11.15,20231108,32000,-54.84,20230126,13000,11.15,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231208,150900,57,100.00,KONEX,,,N,N,N,N, ,N,14450,-50,5,-0.34,57950,4,4.94,15000,15000,14000,16670,12330,14500,14487.50,0.00,0,0,16833,15666,14333,13166,11833,16250,13750,11,2170,500,8990,10,1,1746534,252,77.69,1.18,12,0.00,186.00,12230.00,32000,20230126,-54.84,13000,20231108,11.15,32000,-54.84,20230126,13000,11.15,20231108,32000,-54.84,20230126,13000,11.15,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231208,140858,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,43500,3,3.70,15000,15000,14000,16670,12330,14500,14500.00,0.00,0,0,16833,15666,14333,13166,11833,16250,13750,11,2170,500,8990,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32000,20230126,-56.25,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32000,-56.25,20230126,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231208,130857,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,43500,3,3.70,15000,15000,14000,16670,12330,14500,14500.00,0.00,0,0,16833,15666,14333,13166,11833,16250,13750,11,2170,500,8990,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32000,20230126,-56.25,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32000,-56.25,20230126,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231208,120855,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,43500,3,3.70,15000,15000,14000,16670,12330,14500,14500.00,0.00,0,0,16833,15666,14333,13166,11833,16250,13750,11,2170,500,8990,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32000,20230126,-56.25,13000,20231108,7.69,32000,-56.25,20230126,13000,7.69,20231108,32000,-56.25,20230126,13000,7.69,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231208,110851,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,29500,2,2.47,15000,15000,14500,16670,12330,14500,14750.00,0.00,0,0,16833,15666,14333,13166,11833,16250,13750,11,2170,500,8990,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,13000,20231108,11.54,32000,-54.69,20230126,13000,11.54,20231108,32000,-54.69,20230126,13000,11.54,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231208,100900,57,100.00,KONEX,,,N,N,N,N, ,N,15000,500,2,3.45,15000,1,1.23,15000,15000,15000,16670,12330,14500,15000.00,0.00,0,0,16833,15666,14333,13166,11833,16250,13750,11,2170,500,8990,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,13000,20231108,15.38,32000,-53.12,20230126,13000,15.38,20231108,32000,-53.12,20230126,13000,15.38,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231208,090850,57,100.00,KONEX,,,N,N,N,N, ,N,15000,500,2,3.45,15000,1,1.23,15000,15000,15000,16670,12330,14500,15000.00,0.00,0,0,16833,15666,14333,13166,11833,16250,13750,11,2170,500,8990,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,13000,20231108,15.38,32000,-53.12,20230126,13000,15.38,20231108,32000,-53.12,20230126,13000,15.38,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231207,160854,57,100.00,KONEX,신저가,,N,N,N,N, ,N,14500,1000,2,7.41,1082020,81,0.00,13000,15500,13000,15520,11480,13500,13358.27,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,32000,20230126,-54.69,13000,20231207,11.54,32000,-54.69,20230126,13000,11.54,20231207,32000,-54.69,20230126,13000,11.54,20231207,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231207,150856,57,100.00,KONEX,신저가,,N,N,N,N, ,N,14000,500,2,3.70,1067520,80,0.00,13000,15500,13000,15520,11480,13500,13344.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32000,20230126,-56.25,13000,20231207,7.69,32000,-56.25,20230126,13000,7.69,20231207,32000,-56.25,20230126,13000,7.69,20231207,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231207,140851,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15490,1990,2,14.74,217990,15,0.00,13000,15500,13000,15520,11480,13500,14532.67,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,271,83.28,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.59,13000,20231207,19.15,32000,-51.59,20230126,13000,19.15,20231207,32000,-51.59,20230126,13000,19.15,20231207,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231207,130849,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15490,1990,2,14.74,217990,15,0.00,13000,15500,13000,15520,11480,13500,14532.67,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,271,83.28,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.59,13000,20231207,19.15,32000,-51.59,20230126,13000,19.15,20231207,32000,-51.59,20230126,13000,19.15,20231207,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231207,120852,57,100.00,KONEX,신저가,,N,N,N,N, ,N,14000,500,2,3.70,202500,14,0.00,13000,15500,13000,15520,11480,13500,14464.29,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,245,75.27,1.14,12,0.00,186.00,12230.00,32000,20230126,-56.25,13000,20231207,7.69,32000,-56.25,20230126,13000,7.69,20231207,32000,-56.25,20230126,13000,7.69,20231207,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231207,110846,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15500,2000,2,14.81,159000,11,0.00,13000,15500,13000,15520,11480,13500,14454.55,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,13000,20231207,19.23,32000,-51.56,20230126,13000,19.23,20231207,32000,-51.56,20230126,13000,19.23,20231207,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231207,100844,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15500,2000,2,14.81,159000,11,0.00,13000,15500,13000,15520,11480,13500,14454.55,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,13000,20231207,19.23,32000,-51.56,20230126,13000,19.23,20231207,32000,-51.56,20230126,13000,19.23,20231207,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231207,090852,57,100.00,KONEX,,,N,N,N,N, ,N,13500,0,3,0.00,0,0,0.00,0,0,0,15520,11480,13500,0.00,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,236,72.58,1.10,12,0.00,186.00,12230.00,32000,20230126,-57.81,13000,20231108,3.85,32000,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231206,160842,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231206,150856,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231206,140852,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231206,130843,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231206,120841,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231206,110854,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231206,100843,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231206,090846,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231205,160850,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231205,150845,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231205,140846,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231205,130841,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231205,120839,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231205,110840,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231205,100844,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231205,090838,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231204,160835,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231204,150840,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231204,140833,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231204,130832,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231204,120833,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231204,110834,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231204,100834,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231204,090833,57,100.00,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,-57.81,20230126,13000,3.85,20231108,32000,-57.81,20230126,13000,3.85,20231108,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20231201,160834,57,100.00,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
20231201,150831,57,100.00,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
20231201,140831,57,100.00,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
20231201,130833,57,100.00,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
20231201,120838,57,100.00,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
20231201,110833,57,100.00,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
20231201,100839,57,100.00,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
20231201,090830,57,100.00,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