KissMeData/233250/price/prices-20241101.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
20241129,161109,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241129,151125,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241129,141127,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241129,131122,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241129,121125,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241129,111127,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241129,101120,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241129,091124,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,161109,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,151130,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,141127,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,131126,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,121127,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,111131,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,101128,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241128,091123,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16666,16332,16166,15832,15666,16250,15750,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241127,161057,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1300,5,-7.51,32500,2,0.00,16500,16500,16000,19890,14710,17300,16250.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241127,151120,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1300,5,-7.51,32500,2,0.00,16500,16500,16000,19890,14710,17300,16250.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241127,141116,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1300,5,-7.51,32500,2,0.00,16500,16500,16000,19890,14710,17300,16250.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241127,131110,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1300,5,-7.51,32500,2,0.00,16500,16500,16000,19890,14710,17300,16250.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241127,121122,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1300,5,-7.51,32500,2,0.00,16500,16500,16000,19890,14710,17300,16250.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241127,111116,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-1300,5,-7.51,32500,2,0.00,16500,16500,16000,19890,14710,17300,16250.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241127,101117,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241127,091116,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241126,161058,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241126,151110,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241126,141111,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241126,131107,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241126,121113,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241126,111116,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241126,101125,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241126,091114,57,100.00,KONEX,,,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,19890,14710,17300,0.00,0.00,0,0,17300,17300,17300,17300,17300,17300,17300,11,2590,500,10720,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241125,161045,57,100.00,KONEX,,,N,N,N,N, ,N,17300,300,2,1.76,173000,10,333.33,17300,17300,17300,19550,14450,17000,17300.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241125,151107,57,100.00,KONEX,,,N,N,N,N, ,N,17300,300,2,1.76,173000,10,333.33,17300,17300,17300,19550,14450,17000,17300.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241125,141105,57,100.00,KONEX,,,N,N,N,N, ,N,17300,300,2,1.76,173000,10,333.33,17300,17300,17300,19550,14450,17000,17300.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241125,131056,57,100.00,KONEX,,,N,N,N,N, ,N,17300,300,2,1.76,173000,10,333.33,17300,17300,17300,19550,14450,17000,17300.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241125,121109,57,100.00,KONEX,,,N,N,N,N, ,N,17300,300,2,1.76,173000,10,333.33,17300,17300,17300,19550,14450,17000,17300.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,302,-22.07,1.51,12,0.00,-784.00,11449.00,18500,20241106,-6.49,8600,20240612,101.16,18500,-6.49,20241106,8600,101.16,20240612,18500,-6.49,20241106,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241125,111103,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241125,101049,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241125,091051,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241122,160951,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,51000,3,27.27,17000,17000,17000,19550,14450,17000,17000.00,0.00,0,0,17666,17332,17166,16832,16666,17250,16750,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241122,151005,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,51000,3,27.27,17000,17000,17000,19550,14450,17000,17000.00,0.00,0,0,17666,17332,17166,16832,16666,17250,16750,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241122,141006,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,51000,3,27.27,17000,17000,17000,19550,14450,17000,17000.00,0.00,0,0,17666,17332,17166,16832,16666,17250,16750,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241122,131001,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,51000,3,27.27,17000,17000,17000,19550,14450,17000,17000.00,0.00,0,0,17666,17332,17166,16832,16666,17250,16750,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241122,121007,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17666,17332,17166,16832,16666,17250,16750,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241122,110958,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17666,17332,17166,16832,16666,17250,16750,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241122,101016,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17666,17332,17166,16832,16666,17250,16750,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241122,091008,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17666,17332,17166,16832,16666,17250,16750,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,160957,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,192000,11,0.00,17500,17500,17000,19550,14450,17000,17454.55,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,151019,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,192000,11,0.00,17500,17500,17000,19550,14450,17000,17454.55,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,141015,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,192000,11,0.00,17500,17500,17000,19550,14450,17000,17454.55,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,131008,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,192000,11,0.00,17500,17500,17000,19550,14450,17000,17454.55,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,121009,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,192000,11,0.00,17500,17500,17000,19550,14450,17000,17454.55,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,111013,57,100.00,KONEX,,,N,N,N,N, ,N,17500,500,2,2.94,175000,10,0.00,17500,17500,17500,19550,14450,17000,17500.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,306,-22.32,1.53,12,0.00,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,101012,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241121,091014,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241120,161004,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241120,151017,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241120,141019,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241120,131021,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241120,121019,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241120,111022,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241120,101018,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241120,091019,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18320,17660,17330,16670,16340,17495,16505,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241119,160923,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,190470,11,1100.00,17000,17990,17000,19550,14450,17000,17315.45,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241119,150937,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,190470,11,1100.00,17000,17990,17000,19550,14450,17000,17315.45,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241119,140936,57,100.00,KONEX,,,N,N,N,N, ,N,17990,990,2,5.82,173470,10,1000.00,17000,17990,17000,19550,14450,17000,17347.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241119,130940,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241119,120929,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241119,110940,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241119,101004,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241119,090957,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,160927,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,150939,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,140941,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,130934,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,120939,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,110939,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,100927,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241118,090927,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241115,161001,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241115,151031,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241115,141019,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241115,131021,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241115,121019,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241115,110957,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241115,100956,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241115,090908,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241114,160950,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241114,150957,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241114,140948,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241114,130950,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241114,120947,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241114,110946,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241114,101006,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241114,090942,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241113,160624,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241113,150655,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241113,140652,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241113,130651,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241113,120645,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241113,110643,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241113,100645,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241113,090635,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241112,160915,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241112,150924,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241112,140926,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241112,130928,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241112,120925,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241112,110921,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241112,100920,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241112,090919,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241111,160912,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241111,150938,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241111,140926,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241111,130924,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241111,120919,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241111,110918,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241111,100912,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241111,090909,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241108,160904,57,100.00,KONEX,,,N,N,N,N, ,N,17990,490,2,2.80,179900,10,8.93,17990,17990,17990,20100,14880,17500,17990.00,0.00,0,0,18966,18232,16766,16032,14566,18600,16400,11,2600,500,10850,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241108,150914,57,100.00,KONEX,,,N,N,N,N, ,N,17990,490,2,2.80,179900,10,8.93,17990,17990,17990,20100,14880,17500,17990.00,0.00,0,0,18966,18232,16766,16032,14566,18600,16400,11,2600,500,10850,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241108,140912,57,100.00,KONEX,,,N,N,N,N, ,N,17990,490,2,2.80,179900,10,8.93,17990,17990,17990,20100,14880,17500,17990.00,0.00,0,0,18966,18232,16766,16032,14566,18600,16400,11,2600,500,10850,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241108,130913,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,18966,18232,16766,16032,14566,18600,16400,11,2600,500,10850,10,1,1746534,306,-22.32,1.53,12,0.00,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241108,120913,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,18966,18232,16766,16032,14566,18600,16400,11,2600,500,10850,10,1,1746534,306,-22.32,1.53,12,0.00,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241108,110910,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,18966,18232,16766,16032,14566,18600,16400,11,2600,500,10850,10,1,1746534,306,-22.32,1.53,12,0.00,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241108,100920,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,18966,18232,16766,16032,14566,18600,16400,11,2600,500,10850,10,1,1746534,306,-22.32,1.53,12,0.00,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241108,090906,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,18966,18232,16766,16032,14566,18600,16400,11,2600,500,10850,10,1,1746534,306,-22.32,1.53,12,0.00,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241107,160905,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-490,5,-2.72,1728200,112,121.74,17500,17500,15300,20650,15300,17990,15430.36,0.00,0,0,19330,18660,17830,17160,16330,18995,17495,11,2660,500,11150,10,1,1746534,306,-22.32,1.53,12,0.01,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241107,150910,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-490,5,-2.72,1728200,112,121.74,17500,17500,15300,20650,15300,17990,15430.36,0.00,0,0,19330,18660,17830,17160,16330,18995,17495,11,2660,500,11150,10,1,1746534,306,-22.32,1.53,12,0.01,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241107,140913,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-490,5,-2.72,1728200,112,121.74,17500,17500,15300,20650,15300,17990,15430.36,0.00,0,0,19330,18660,17830,17160,16330,18995,17495,11,2660,500,11150,10,1,1746534,306,-22.32,1.53,12,0.01,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241107,130914,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-490,5,-2.72,1728200,112,121.74,17500,17500,15300,20650,15300,17990,15430.36,0.00,0,0,19330,18660,17830,17160,16330,18995,17495,11,2660,500,11150,10,1,1746534,306,-22.32,1.53,12,0.01,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241107,120909,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-490,5,-2.72,1728200,112,121.74,17500,17500,15300,20650,15300,17990,15430.36,0.00,0,0,19330,18660,17830,17160,16330,18995,17495,11,2660,500,11150,10,1,1746534,306,-22.32,1.53,12,0.01,-784.00,11449.00,18500,20241106,-5.41,8600,20240612,103.49,18500,-5.41,20241106,8600,103.49,20240612,18500,-5.41,20241106,8600,103.49,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241107,110905,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,1710700,111,120.65,17500,17500,15300,20650,15300,17990,15411.71,0.00,0,0,19330,18660,17830,17160,16330,18995,17495,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.01,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241107,100907,57,100.00,KONEX,,,N,N,N,N, ,N,15300,-2690,4,-14.95,1597200,104,113.04,17500,17500,15300,20650,15300,17990,15357.69,0.00,0,0,19330,18660,17830,17160,16330,18995,17495,11,2660,500,11150,10,1,1746534,267,-19.52,1.34,12,0.01,-784.00,11449.00,18500,20241106,-17.30,8600,20240612,77.91,18500,-17.30,20241106,8600,77.91,20240612,18500,-17.30,20241106,8600,77.91,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241107,090906,57,100.00,KONEX,,,N,N,N,N, ,N,17990,0,3,0.00,0,0,0.00,0,0,0,20650,15300,17990,0.00,0.00,0,0,19330,18660,17830,17160,16330,18995,17495,11,2660,500,11150,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241106,160915,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17990,1490,2,9.03,1678200,92,11.70,17000,18500,17000,18970,14030,16500,18241.30,0.00,0,0,17633,17066,16783,16216,15933,16925,16075,11,2470,500,10230,10,1,1746534,314,-22.95,1.57,12,0.01,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241106,150941,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17990,1490,2,9.03,1678200,92,11.70,17000,18500,17000,18970,14030,16500,18241.30,0.00,0,0,17633,17066,16783,16216,15933,16925,16075,11,2470,500,10230,10,1,1746534,314,-22.95,1.57,12,0.01,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241106,140932,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17990,1490,2,9.03,1678200,92,11.70,17000,18500,17000,18970,14030,16500,18241.30,0.00,0,0,17633,17066,16783,16216,15933,16925,16075,11,2470,500,10230,10,1,1746534,314,-22.95,1.57,12,0.01,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241106,130943,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17990,1490,2,9.03,1678200,92,11.70,17000,18500,17000,18970,14030,16500,18241.30,0.00,0,0,17633,17066,16783,16216,15933,16925,16075,11,2470,500,10230,10,1,1746534,314,-22.95,1.57,12,0.01,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241106,120912,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18000,1500,2,9.09,1498300,82,10.43,17000,18500,17000,18970,14030,16500,18271.95,0.00,0,0,17633,17066,16783,16216,15933,16925,16075,11,2470,500,10230,10,1,1746534,314,-22.96,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.70,8600,20240612,109.30,18500,-2.70,20241106,8600,109.30,20240612,18500,-2.70,20241106,8600,109.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241106,110916,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18000,1500,2,9.09,1318300,72,9.16,17000,18500,17000,18970,14030,16500,18309.72,0.00,0,0,17633,17066,16783,16216,15933,16925,16075,11,2470,500,10230,10,1,1746534,314,-22.96,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.70,8600,20240612,109.30,18500,-2.70,20241106,8600,109.30,20240612,18500,-2.70,20241106,8600,109.30,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241106,100922,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18500,2000,2,12.12,1115400,61,7.76,17000,18500,17000,18970,14030,16500,18285.25,0.00,0,0,17633,17066,16783,16216,15933,16925,16075,11,2470,500,10230,10,1,1746534,323,-23.60,1.62,12,0.00,-784.00,11449.00,18500,20241106,0.00,8600,20240612,115.12,18500,0.00,20241106,8600,115.12,20240612,18500,0.00,20241106,8600,115.12,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241106,090916,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18500,2000,2,12.12,1096900,60,7.63,17000,18500,17000,18970,14030,16500,18281.67,0.00,0,0,17633,17066,16783,16216,15933,16925,16075,11,2470,500,10230,10,1,1746534,323,-23.60,1.62,12,0.00,-784.00,11449.00,18500,20241106,0.00,8600,20240612,115.12,18500,0.00,20241106,8600,115.12,20240612,18500,0.00,20241106,8600,115.12,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241105,160850,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16500,1410,2,9.34,13293800,786,924.71,17350,17350,16500,17350,12830,15090,16913.23,0.00,0,0,16356,15722,14856,14222,13356,16040,14540,11,2260,500,9350,10,1,1746534,288,-21.05,1.44,12,0.05,-784.00,11449.00,17350,20241105,-4.90,8600,20240612,91.86,17350,-4.90,20241105,8600,91.86,20240612,17350,-4.90,20241105,8600,91.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241105,150908,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16500,1410,2,9.34,13293800,786,924.71,17350,17350,16500,17350,12830,15090,16913.23,0.00,0,0,16356,15722,14856,14222,13356,16040,14540,11,2260,500,9350,10,1,1746534,288,-21.05,1.44,12,0.05,-784.00,11449.00,17350,20241105,-4.90,8600,20240612,91.86,17350,-4.90,20241105,8600,91.86,20240612,17350,-4.90,20241105,8600,91.86,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241105,140902,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16550,1460,2,9.68,10631700,625,735.29,17350,17350,16550,17350,12830,15090,17010.72,0.00,0,0,16356,15722,14856,14222,13356,16040,14540,11,2260,500,9350,10,1,1746534,289,-21.11,1.45,12,0.04,-784.00,11449.00,17350,20241105,-4.61,8600,20240612,92.44,17350,-4.61,20241105,8600,92.44,20240612,17350,-4.61,20241105,8600,92.44,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241105,130910,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16550,1460,2,9.68,8960150,524,616.47,17350,17350,16550,17350,12830,15090,17099.52,0.00,0,0,16356,15722,14856,14222,13356,16040,14540,11,2260,500,9350,10,1,1746534,289,-21.11,1.45,12,0.03,-784.00,11449.00,17350,20241105,-4.61,8600,20240612,92.44,17350,-4.61,20241105,8600,92.44,20240612,17350,-4.61,20241105,8600,92.44,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241105,120901,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16550,1460,2,9.68,8960150,524,616.47,17350,17350,16550,17350,12830,15090,17099.52,0.00,0,0,16356,15722,14856,14222,13356,16040,14540,11,2260,500,9350,10,1,1746534,289,-21.11,1.45,12,0.03,-784.00,11449.00,17350,20241105,-4.61,8600,20240612,92.44,17350,-4.61,20241105,8600,92.44,20240612,17350,-4.61,20241105,8600,92.44,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241105,110849,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17000,1910,2,12.66,7321700,425,500.00,17350,17350,17000,17350,12830,15090,17227.53,0.00,0,0,16356,15722,14856,14222,13356,16040,14540,11,2260,500,9350,10,1,1746534,297,-21.68,1.48,12,0.02,-784.00,11449.00,17350,20241105,-2.02,8600,20240612,97.67,17350,-2.02,20241105,8600,97.67,20240612,17350,-2.02,20241105,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241105,100858,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17000,1910,2,12.66,6454700,374,440.00,17350,17350,17000,17350,12830,15090,17258.56,0.00,0,0,16356,15722,14856,14222,13356,16040,14540,11,2260,500,9350,10,1,1746534,297,-21.68,1.48,12,0.02,-784.00,11449.00,17350,20241105,-2.02,8600,20240612,97.67,17350,-2.02,20241105,8600,97.67,20240612,17350,-2.02,20241105,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241105,090854,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17300,2210,2,14.65,2128800,123,144.71,17350,17350,17300,17350,12830,15090,17307.32,0.00,0,0,16356,15722,14856,14222,13356,16040,14540,11,2260,500,9350,10,1,1746534,302,-22.07,1.51,12,0.01,-784.00,11449.00,17350,20241105,-0.29,8600,20240612,101.16,17350,-0.29,20241105,8600,101.16,20240612,17350,-0.29,20241105,8600,101.16,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241104,160849,57,100.00,KONEX,,,N,N,N,N, ,N,15090,0,3,0.00,1213780,85,212.50,14500,15490,13990,17350,12830,15090,14279.76,0.00,0,0,16023,15556,15023,14556,14023,15790,14790,11,2260,500,9350,10,1,1746534,264,-19.25,1.32,12,0.00,-784.00,11449.00,17000,20231213,-11.24,8600,20240612,75.47,17000,-11.24,20240105,8600,75.47,20240612,17000,-11.24,20231213,8600,75.47,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241104,150907,57,100.00,KONEX,,,N,N,N,N, ,N,15490,400,2,2.65,1138330,80,200.00,14500,15490,13990,17350,12830,15090,14229.12,0.00,0,0,16023,15556,15023,14556,14023,15790,14790,11,2260,500,9350,10,1,1746534,271,-19.76,1.35,12,0.00,-784.00,11449.00,17000,20231213,-8.88,8600,20240612,80.12,17000,-8.88,20240105,8600,80.12,20240612,17000,-8.88,20231213,8600,80.12,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241104,140851,57,100.00,KONEX,,,N,N,N,N, ,N,15490,400,2,2.65,1138330,80,200.00,14500,15490,13990,17350,12830,15090,14229.12,0.00,0,0,16023,15556,15023,14556,14023,15790,14790,11,2260,500,9350,10,1,1746534,271,-19.76,1.35,12,0.00,-784.00,11449.00,17000,20231213,-8.88,8600,20240612,80.12,17000,-8.88,20240105,8600,80.12,20240612,17000,-8.88,20231213,8600,80.12,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241104,130827,57,100.00,KONEX,,,N,N,N,N, ,N,15490,400,2,2.65,1138330,80,200.00,14500,15490,13990,17350,12830,15090,14229.12,0.00,0,0,16023,15556,15023,14556,14023,15790,14790,11,2260,500,9350,10,1,1746534,271,-19.76,1.35,12,0.00,-784.00,11449.00,17000,20231213,-8.88,8600,20240612,80.12,17000,-8.88,20240105,8600,80.12,20240612,17000,-8.88,20231213,8600,80.12,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241104,120839,57,100.00,KONEX,,,N,N,N,N, ,N,15490,400,2,2.65,1138330,80,200.00,14500,15490,13990,17350,12830,15090,14229.12,0.00,0,0,16023,15556,15023,14556,14023,15790,14790,11,2260,500,9350,10,1,1746534,271,-19.76,1.35,12,0.00,-784.00,11449.00,17000,20231213,-8.88,8600,20240612,80.12,17000,-8.88,20240105,8600,80.12,20240612,17000,-8.88,20231213,8600,80.12,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241104,110832,57,100.00,KONEX,,,N,N,N,N, ,N,14000,-1090,5,-7.22,43040,3,7.50,14500,14540,14000,17350,12830,15090,14346.67,0.00,0,0,16023,15556,15023,14556,14023,15790,14790,11,2260,500,9350,10,1,1746534,245,-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
20241104,100822,57,100.00,KONEX,,,N,N,N,N, ,N,14540,-550,5,-3.64,29040,2,5.00,14500,14540,14500,17350,12830,15090,14520.00,0.00,0,0,16023,15556,15023,14556,14023,15790,14790,11,2260,500,9350,10,1,1746534,254,-18.55,1.27,12,0.00,-784.00,11449.00,17000,20231213,-14.47,8600,20240612,69.07,17000,-14.47,20240105,8600,69.07,20240612,17000,-14.47,20231213,8600,69.07,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241104,090833,57,100.00,KONEX,,,N,N,N,N, ,N,15090,0,3,0.00,0,0,0.00,0,0,0,17350,12830,15090,0.00,0.00,0,0,16023,15556,15023,14556,14023,15790,14790,11,2260,500,9350,10,1,1746534,264,-19.25,1.32,12,0.00,-784.00,11449.00,17000,20231213,-11.24,8600,20240612,75.47,17000,-11.24,20240105,8600,75.47,20240612,17000,-11.24,20231213,8600,75.47,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241101,160805,57,100.00,KONEX,,,N,N,N,N, ,N,15090,620,2,4.28,601020,40,400.00,14490,15490,14490,16640,12300,14470,15025.50,0.00,0,0,14783,14626,14313,14156,13843,14705,14235,11,2170,500,8970,10,1,1746534,264,-19.25,1.32,12,0.00,-784.00,11449.00,17000,20231213,-11.24,8600,20240612,75.47,17000,-11.24,20240105,8600,75.47,20240612,17000,-11.24,20231213,8600,75.47,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241101,150823,57,100.00,KONEX,,,N,N,N,N, ,N,15090,620,2,4.28,601020,40,400.00,14490,15490,14490,16640,12300,14470,15025.50,0.00,0,0,14783,14626,14313,14156,13843,14705,14235,11,2170,500,8970,10,1,1746534,264,-19.25,1.32,12,0.00,-784.00,11449.00,17000,20231213,-11.24,8600,20240612,75.47,17000,-11.24,20240105,8600,75.47,20240612,17000,-11.24,20231213,8600,75.47,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241101,140755,57,100.00,KONEX,,,N,N,N,N, ,N,15000,530,2,3.66,434630,29,290.00,14490,15120,14490,16640,12300,14470,14987.24,0.00,0,0,14783,14626,14313,14156,13843,14705,14235,11,2170,500,8970,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,17000,20231213,-11.76,8600,20240612,74.42,17000,-11.76,20240105,8600,74.42,20240612,17000,-11.76,20231213,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241101,130940,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14783,14626,14313,14156,13843,14705,14235,11,2170,500,8970,10,1,1746534,253,-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
20241101,120941,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14783,14626,14313,14156,13843,14705,14235,11,2170,500,8970,10,1,1746534,253,-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
20241101,110937,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14783,14626,14313,14156,13843,14705,14235,11,2170,500,8970,10,1,1746534,253,-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
20241101,100938,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14783,14626,14313,14156,13843,14705,14235,11,2170,500,8970,10,1,1746534,253,-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
20241101,090936,57,100.00,KONEX,,,N,N,N,N, ,N,14470,0,3,0.00,0,0,0.00,0,0,0,16640,12300,14470,0.00,0.00,0,0,14783,14626,14313,14156,13843,14705,14235,11,2170,500,8970,10,1,1746534,253,-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