KissMeData/233250/price/prices-20241001.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
20241031,161110,57,100.00,KONEX,,,N,N,N,N, ,N,14470,-20,5,-0.14,140470,10,0.00,14000,14470,14000,16660,12320,14490,14047.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241031,151130,57,100.00,KONEX,,,N,N,N,N, ,N,14470,-20,5,-0.14,140470,10,0.00,14000,14470,14000,16660,12320,14490,14047.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241031,141127,57,100.00,KONEX,,,N,N,N,N, ,N,14470,-20,5,-0.14,140470,10,0.00,14000,14470,14000,16660,12320,14490,14047.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241031,131126,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-490,5,-3.38,126000,9,0.00,14000,14000,14000,16660,12320,14490,14000.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241031,121125,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-490,5,-3.38,126000,9,0.00,14000,14000,14000,16660,12320,14490,14000.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241031,111124,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241031,101124,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241031,091123,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241030,161120,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241030,151146,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241030,141122,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241030,131130,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241030,121146,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241030,111125,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241030,101120,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241030,091127,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,15150,14820,14160,13830,13170,14985,13995,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241029,161044,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,70970,5,55.56,13500,14490,13500,16660,12320,14490,14194.00,0.00,0,0,14823,14656,14323,14156,13823,14740,14240,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241029,151101,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,70970,5,55.56,13500,14490,13500,16660,12320,14490,14194.00,0.00,0,0,14823,14656,14323,14156,13823,14740,14240,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241029,140935,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,70970,5,55.56,13500,14490,13500,16660,12320,14490,14194.00,0.00,0,0,14823,14656,14323,14156,13823,14740,14240,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241029,131053,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,70970,5,55.56,13500,14490,13500,16660,12320,14490,14194.00,0.00,0,0,14823,14656,14323,14156,13823,14740,14240,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241029,121053,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-990,5,-6.83,13500,1,11.11,13500,13500,13500,16660,12320,14490,13500.00,0.00,0,0,14823,14656,14323,14156,13823,14740,14240,11,2170,500,8980,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17000,20231213,-20.59,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17000,-20.59,20231213,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241029,111111,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-990,5,-6.83,13500,1,11.11,13500,13500,13500,16660,12320,14490,13500.00,0.00,0,0,14823,14656,14323,14156,13823,14740,14240,11,2170,500,8980,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17000,20231213,-20.59,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17000,-20.59,20231213,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241029,101049,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-990,5,-6.83,13500,1,11.11,13500,13500,13500,16660,12320,14490,13500.00,0.00,0,0,14823,14656,14323,14156,13823,14740,14240,11,2170,500,8980,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17000,20231213,-20.59,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17000,-20.59,20231213,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241028,161040,57,100.00,KONEX,,,N,N,N,N, ,N,14490,990,2,7.33,128420,9,900.00,13990,14490,13990,15520,11480,13500,14268.89,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241028,151047,57,100.00,KONEX,,,N,N,N,N, ,N,14490,990,2,7.33,128420,9,900.00,13990,14490,13990,15520,11480,13500,14268.89,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241028,141050,57,100.00,KONEX,,,N,N,N,N, ,N,14490,990,2,7.33,128420,9,900.00,13990,14490,13990,15520,11480,13500,14268.89,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241028,131044,57,100.00,KONEX,,,N,N,N,N, ,N,14490,990,2,7.33,128420,9,900.00,13990,14490,13990,15520,11480,13500,14268.89,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241028,121046,57,100.00,KONEX,,,N,N,N,N, ,N,14490,990,2,7.33,128420,9,900.00,13990,14490,13990,15520,11480,13500,14268.89,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241028,110912,57,100.00,KONEX,,,N,N,N,N, ,N,14490,990,2,7.33,128420,9,900.00,13990,14490,13990,15520,11480,13500,14268.89,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241028,101034,57,100.00,KONEX,,,N,N,N,N, ,N,14490,990,2,7.33,84950,6,600.00,13990,14490,13990,15520,11480,13500,14158.33,0.00,0,0,13500,13500,13500,13500,13500,13500,13500,11,2020,500,8370,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241028,091041,57,100.00,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,-17.22,1.18,12,0.00,-784.00,11449.00,17000,20231213,-20.59,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17000,-20.59,20231213,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241025,161044,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-970,5,-6.70,13500,1,0.00,13500,13500,13500,16640,12300,14470,13500.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,236,-17.22,1.18,12,0.00,-784.00,11449.00,17000,20231213,-20.59,8600,20240612,56.98,17000,-20.59,20240105,8600,56.98,20240612,17000,-20.59,20231213,8600,56.98,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241025,151047,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241025,141044,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241025,131045,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241025,121048,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241025,111043,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241025,101043,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241025,091048,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241024,161023,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241024,151034,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241024,141020,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241024,131032,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241024,121028,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241024,111025,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241024,100942,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241024,091055,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241023,161031,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241023,151053,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241023,141059,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241023,131040,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241023,121035,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241023,111029,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241023,101034,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241023,091035,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241022,161021,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241022,151034,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241022,141034,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241022,131035,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241022,121031,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241022,111027,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241022,101029,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241022,091028,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14470,14470,14470,14470,14470,14470,14470,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241021,161018,57,100.00,KONEX,,,N,N,N,N, ,N,14470,-10,5,-0.07,0,0,0.00,0,0,0,16650,12310,14480,0.00,0.00,0,0,14480,14480,14480,14480,14480,14480,14480,11,2170,500,8970,10,1,1746534,253,-18.46,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.88,8600,20240612,68.26,17000,-14.88,20240105,8600,68.26,20240612,17000,-14.88,20231213,8600,68.26,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241021,151024,57,100.00,KONEX,,,N,N,N,N, ,N,14480,0,3,0.00,0,0,0.00,0,0,0,16650,12310,14480,0.00,0.00,0,0,14480,14480,14480,14480,14480,14480,14480,11,2170,500,8970,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241021,141028,57,100.00,KONEX,,,N,N,N,N, ,N,14480,0,3,0.00,0,0,0.00,0,0,0,16650,12310,14480,0.00,0.00,0,0,14480,14480,14480,14480,14480,14480,14480,11,2170,500,8970,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241021,131025,57,100.00,KONEX,,,N,N,N,N, ,N,14480,0,3,0.00,0,0,0.00,0,0,0,16650,12310,14480,0.00,0.00,0,0,14480,14480,14480,14480,14480,14480,14480,11,2170,500,8970,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241021,121024,57,100.00,KONEX,,,N,N,N,N, ,N,14480,0,3,0.00,0,0,0.00,0,0,0,16650,12310,14480,0.00,0.00,0,0,14480,14480,14480,14480,14480,14480,14480,11,2170,500,8970,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241021,111019,57,100.00,KONEX,,,N,N,N,N, ,N,14480,0,3,0.00,0,0,0.00,0,0,0,16650,12310,14480,0.00,0.00,0,0,14480,14480,14480,14480,14480,14480,14480,11,2170,500,8970,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241021,101023,57,100.00,KONEX,,,N,N,N,N, ,N,14480,0,3,0.00,0,0,0.00,0,0,0,16650,12310,14480,0.00,0.00,0,0,14480,14480,14480,14480,14480,14480,14480,11,2170,500,8970,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241021,091021,57,100.00,KONEX,,,N,N,N,N, ,N,14480,0,3,0.00,0,0,0.00,0,0,0,16650,12310,14480,0.00,0.00,0,0,14480,14480,14480,14480,14480,14480,14480,11,2170,500,8970,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241018,161020,57,100.00,KONEX,,,N,N,N,N, ,N,14480,480,2,3.43,14480,1,10.00,14480,14480,14480,16100,11900,14000,14480.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241018,151044,57,100.00,KONEX,,,N,N,N,N, ,N,14480,480,2,3.43,14480,1,10.00,14480,14480,14480,16100,11900,14000,14480.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241018,141045,57,100.00,KONEX,,,N,N,N,N, ,N,14480,480,2,3.43,14480,1,10.00,14480,14480,14480,16100,11900,14000,14480.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241018,131031,57,100.00,KONEX,,,N,N,N,N, ,N,14480,480,2,3.43,14480,1,10.00,14480,14480,14480,16100,11900,14000,14480.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241018,121043,57,100.00,KONEX,,,N,N,N,N, ,N,14480,480,2,3.43,14480,1,10.00,14480,14480,14480,16100,11900,14000,14480.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241018,111040,57,100.00,KONEX,,,N,N,N,N, ,N,14480,480,2,3.43,14480,1,10.00,14480,14480,14480,16100,11900,14000,14480.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241018,101025,57,100.00,KONEX,,,N,N,N,N, ,N,14480,480,2,3.43,14480,1,10.00,14480,14480,14480,16100,11900,14000,14480.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,253,-18.47,1.26,12,0.00,-784.00,11449.00,17000,20231213,-14.82,8600,20240612,68.37,17000,-14.82,20240105,8600,68.37,20240612,17000,-14.82,20231213,8600,68.37,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241018,091025,57,100.00,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,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241017,161023,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,140000,10,18.87,14000,14000,14000,16100,11900,14000,14000.00,0.00,0,0,15320,14660,14330,13670,13340,14495,13505,11,2100,500,8680,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241017,151026,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,140000,10,18.87,14000,14000,14000,16100,11900,14000,14000.00,0.00,0,0,15320,14660,14330,13670,13340,14495,13505,11,2100,500,8680,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241017,141029,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,140000,10,18.87,14000,14000,14000,16100,11900,14000,14000.00,0.00,0,0,15320,14660,14330,13670,13340,14495,13505,11,2100,500,8680,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241017,131024,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,140000,10,18.87,14000,14000,14000,16100,11900,14000,14000.00,0.00,0,0,15320,14660,14330,13670,13340,14495,13505,11,2100,500,8680,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241017,121030,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,140000,10,18.87,14000,14000,14000,16100,11900,14000,14000.00,0.00,0,0,15320,14660,14330,13670,13340,14495,13505,11,2100,500,8680,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241017,111027,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,140000,10,18.87,14000,14000,14000,16100,11900,14000,14000.00,0.00,0,0,15320,14660,14330,13670,13340,14495,13505,11,2100,500,8680,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241017,101025,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15320,14660,14330,13670,13340,14495,13505,11,2100,500,8680,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241017,091018,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,15320,14660,14330,13670,13340,14495,13505,11,2100,500,8680,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241016,161014,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,743490,53,0.00,14000,14990,14000,16670,12330,14500,14028.11,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241016,151020,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,743490,53,0.00,14000,14990,14000,16670,12330,14500,14028.11,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241016,141021,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,743490,53,0.00,14000,14990,14000,16670,12330,14500,14028.11,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241016,131016,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,743490,53,0.00,14000,14990,14000,16670,12330,14500,14028.11,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241016,121016,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-500,5,-3.45,743490,53,0.00,14000,14990,14000,16670,12330,14500,14028.11,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241016,111015,57,100.00,KONEX,,,N,N,N,N, ,N,14990,490,2,3.38,729490,52,0.00,14000,14990,14000,16670,12330,14500,14028.65,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,17000,20231213,-11.82,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,17000,-11.82,20231213,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241016,101014,57,100.00,KONEX,,,N,N,N,N, ,N,14990,490,2,3.38,729490,52,0.00,14000,14990,14000,16670,12330,14500,14028.65,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,262,-19.12,1.31,12,0.00,-784.00,11449.00,17000,20231213,-11.82,8600,20240612,74.30,17000,-11.82,20240105,8600,74.30,20240612,17000,-11.82,20231213,8600,74.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241016,091017,57,100.00,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,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241015,161010,57,100.00,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,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241015,151018,57,100.00,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,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241015,141018,57,100.00,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,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241015,131015,57,100.00,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,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241015,121016,57,100.00,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,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241015,111023,57,100.00,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,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241015,101019,57,100.00,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,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241015,091014,57,100.00,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,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241014,160951,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241014,151003,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241014,141003,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241014,131000,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241014,120953,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241014,110952,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241014,100953,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241014,090957,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14833,14666,14333,14166,13833,14750,14250,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241011,160938,57,100.00,KONEX,,,N,N,N,N, ,N,14500,10,2,0.07,772460,55,550.00,14490,14500,14000,16660,12320,14490,14044.73,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241011,150952,57,100.00,KONEX,,,N,N,N,N, ,N,14500,10,2,0.07,772460,55,550.00,14490,14500,14000,16660,12320,14490,14044.73,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.71,8600,20240612,68.60,17000,-14.71,20240105,8600,68.60,20240612,17000,-14.71,20231213,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241011,140954,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-490,5,-3.38,757960,54,540.00,14490,14490,14000,16660,12320,14490,14036.30,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241011,130955,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-490,5,-3.38,757960,54,540.00,14490,14490,14000,16660,12320,14490,14036.30,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,245,-17.86,1.22,12,0.00,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241011,120947,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,57960,4,40.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241011,110949,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,57960,4,40.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241011,100956,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,57960,4,40.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241011,090954,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241010,161014,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,144900,10,0.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241010,151031,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,144900,10,0.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241010,141023,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241010,131020,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241010,121022,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241010,111020,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241010,101019,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241010,091022,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241008,161012,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241008,151021,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241008,141015,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241008,131015,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241008,121016,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241008,111014,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241008,101016,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241008,091016,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241007,161028,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,14490,1,20.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241007,150942,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,14490,1,20.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241007,141010,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,14490,1,20.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241007,130940,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,14490,1,20.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241007,121012,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,14490,1,20.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241007,110928,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,14490,1,20.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241007,100922,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,14490,1,20.00,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241007,091000,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14490,14490,14490,14490,14490,14490,14490,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241004,160857,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,72450,5,4.55,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14816,14652,14326,14162,13836,14735,14245,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241004,150911,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,72450,5,4.55,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14816,14652,14326,14162,13836,14735,14245,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241004,140857,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,72450,5,4.55,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14816,14652,14326,14162,13836,14735,14245,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241004,130907,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,72450,5,4.55,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14816,14652,14326,14162,13836,14735,14245,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241004,120906,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,72450,5,4.55,14490,14490,14490,16660,12320,14490,14490.00,0.00,0,0,14816,14652,14326,14162,13836,14735,14245,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241004,110859,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14816,14652,14326,14162,13836,14735,14245,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241004,100901,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14816,14652,14326,14162,13836,14735,14245,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241004,090904,57,100.00,KONEX,,,N,N,N,N, ,N,14490,0,3,0.00,0,0,0.00,0,0,0,16660,12320,14490,0.00,0.00,0,0,14816,14652,14326,14162,13836,14735,14245,11,2170,500,8980,10,1,1746534,253,-18.48,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241002,160857,57,100.00,KONEX,,,N,N,N,N, ,N,14490,10,2,0.07,1544900,110,423.08,14000,14490,14000,16650,12310,14480,14044.55,0.00,0,0,15933,15206,13763,13036,11593,14485,12315,11,2170,500,8970,10,1,1746534,253,-18.48,1.27,12,0.01,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241002,150907,57,100.00,KONEX,,,N,N,N,N, ,N,14490,10,2,0.07,1544900,110,423.08,14000,14490,14000,16650,12310,14480,14044.55,0.00,0,0,15933,15206,13763,13036,11593,14485,12315,11,2170,500,8970,10,1,1746534,253,-18.48,1.27,12,0.01,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241002,140907,57,100.00,KONEX,,,N,N,N,N, ,N,14490,10,2,0.07,1544900,110,423.08,14000,14490,14000,16650,12310,14480,14044.55,0.00,0,0,15933,15206,13763,13036,11593,14485,12315,11,2170,500,8970,10,1,1746534,253,-18.48,1.27,12,0.01,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241002,130858,57,100.00,KONEX,,,N,N,N,N, ,N,14490,10,2,0.07,1544900,110,423.08,14000,14490,14000,16650,12310,14480,14044.55,0.00,0,0,15933,15206,13763,13036,11593,14485,12315,11,2170,500,8970,10,1,1746534,253,-18.48,1.27,12,0.01,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241002,120858,57,100.00,KONEX,,,N,N,N,N, ,N,14490,10,2,0.07,1544900,110,423.08,14000,14490,14000,16650,12310,14480,14044.55,0.00,0,0,15933,15206,13763,13036,11593,14485,12315,11,2170,500,8970,10,1,1746534,253,-18.48,1.27,12,0.01,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241002,110848,57,100.00,KONEX,,,N,N,N,N, ,N,14490,10,2,0.07,1544900,110,423.08,14000,14490,14000,16650,12310,14480,14044.55,0.00,0,0,15933,15206,13763,13036,11593,14485,12315,11,2170,500,8970,10,1,1746534,253,-18.48,1.27,12,0.01,-784.00,11449.00,17000,20231213,-14.76,8600,20240612,68.49,17000,-14.76,20240105,8600,68.49,20240612,17000,-14.76,20231213,8600,68.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241002,100844,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-480,5,-3.31,1400000,100,384.62,14000,14000,14000,16650,12310,14480,14000.00,0.00,0,0,15933,15206,13763,13036,11593,14485,12315,11,2170,500,8970,10,1,1746534,245,-17.86,1.22,12,0.01,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241002,090845,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-480,5,-3.31,1400000,100,384.62,14000,14000,14000,16650,12310,14480,14000.00,0.00,0,0,15933,15206,13763,13036,11593,14485,12315,11,2170,500,8970,10,1,1746534,245,-17.86,1.22,12,0.01,-784.00,11449.00,17000,20231213,-17.65,8600,20240612,62.79,17000,-17.65,20240105,8600,62.79,20240612,17000,-17.65,20231213,8600,62.79,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N