KissMeData/296520/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,161152,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3100,335,2,12.12,559200,202,10100.00,2765,3100,2765,3175,2355,2765,2768.32,0.00,0,0,3411,3087,2926,2602,2441,3007,2522,23,410,500,1710,5,1,4667008,145,16.15,1.96,12,0.00,192.00,1584.00,6830,20230621,-54.61,2765,20231130,12.12,6830,-54.61,20230621,2765,12.12,20231130,6830,-54.61,20230621,2765,12.12,20231130,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231130,151151,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2765,0,3,0.00,553000,200,10000.00,2765,2765,2765,3175,2355,2765,2765.00,0.00,0,0,3411,3087,2926,2602,2441,3007,2522,23,410,500,1710,5,1,4667008,129,14.40,1.75,12,0.00,192.00,1584.00,6830,20230621,-59.52,2765,20231130,0.00,6830,-59.52,20230621,2765,0.00,20231130,6830,-59.52,20230621,2765,0.00,20231130,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231130,141149,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2765,0,3,0.00,553000,200,10000.00,2765,2765,2765,3175,2355,2765,2765.00,0.00,0,0,3411,3087,2926,2602,2441,3007,2522,23,410,500,1710,5,1,4667008,129,14.40,1.75,12,0.00,192.00,1584.00,6830,20230621,-59.52,2765,20231130,0.00,6830,-59.52,20230621,2765,0.00,20231130,6830,-59.52,20230621,2765,0.00,20231130,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231130,131147,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2765,0,3,0.00,553000,200,10000.00,2765,2765,2765,3175,2355,2765,2765.00,0.00,0,0,3411,3087,2926,2602,2441,3007,2522,23,410,500,1710,5,1,4667008,129,14.40,1.75,12,0.00,192.00,1584.00,6830,20230621,-59.52,2765,20231130,0.00,6830,-59.52,20230621,2765,0.00,20231130,6830,-59.52,20230621,2765,0.00,20231130,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231130,121201,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2765,0,3,0.00,553000,200,10000.00,2765,2765,2765,3175,2355,2765,2765.00,0.00,0,0,3411,3087,2926,2602,2441,3007,2522,23,410,500,1710,5,1,4667008,129,14.40,1.75,12,0.00,192.00,1584.00,6830,20230621,-59.52,2765,20231130,0.00,6830,-59.52,20230621,2765,0.00,20231130,6830,-59.52,20230621,2765,0.00,20231130,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231130,111155,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2765,0,3,0.00,553000,200,10000.00,2765,2765,2765,3175,2355,2765,2765.00,0.00,0,0,3411,3087,2926,2602,2441,3007,2522,23,410,500,1710,5,1,4667008,129,14.40,1.75,12,0.00,192.00,1584.00,6830,20230621,-59.52,2765,20231130,0.00,6830,-59.52,20230621,2765,0.00,20231130,6830,-59.52,20230621,2765,0.00,20231130,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231130,101148,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2765,0,3,0.00,553000,200,10000.00,2765,2765,2765,3175,2355,2765,2765.00,0.00,0,0,3411,3087,2926,2602,2441,3007,2522,23,410,500,1710,5,1,4667008,129,14.40,1.75,12,0.00,192.00,1584.00,6830,20230621,-59.52,2765,20231130,0.00,6830,-59.52,20230621,2765,0.00,20231130,6830,-59.52,20230621,2765,0.00,20231130,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231130,091148,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2765,0,3,0.00,5530,2,100.00,2765,2765,2765,3175,2355,2765,2765.00,0.00,0,0,3411,3087,2926,2602,2441,3007,2522,23,410,500,1710,5,1,4667008,129,14.40,1.75,12,0.00,192.00,1584.00,6830,20230621,-59.52,2765,20231130,0.00,6830,-59.52,20230621,2765,0.00,20231130,6830,-59.52,20230621,2765,0.00,20231130,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231129,161142,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2765,-485,4,-14.92,6015,2,20.00,3250,3250,2765,3735,2765,3250,3007.50,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,23,485,500,2010,5,1,4667008,129,14.40,1.75,12,0.00,192.00,1584.00,6830,20230621,-59.52,2765,20231129,0.00,6830,-59.52,20230621,2765,0.00,20231129,6830,-59.52,20230621,2765,0.00,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231129,151154,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,3250,1,10.00,3250,3250,3250,3735,2765,3250,3250.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231129,141146,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,3250,1,10.00,3250,3250,3250,3735,2765,3250,3250.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231129,131148,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,0,0,0.00,0,0,0,3735,2765,3250,0.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231129,121149,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,0,0,0.00,0,0,0,3735,2765,3250,0.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231129,111149,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,0,0,0.00,0,0,0,3735,2765,3250,0.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231129,101147,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,0,0,0.00,0,0,0,3735,2765,3250,0.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231129,091141,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,0,0,0.00,0,0,0,3735,2765,3250,0.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231128,161142,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,32500,10,5.03,3250,3250,3250,3735,2765,3250,3250.00,0.00,0,0,3283,3266,3233,3216,3183,3275,3225,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231128,151023,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,32500,10,5.03,3250,3250,3250,3735,2765,3250,3250.00,0.00,0,0,3283,3266,3233,3216,3183,3275,3225,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231128,141142,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,32500,10,5.03,3250,3250,3250,3735,2765,3250,3250.00,0.00,0,0,3283,3266,3233,3216,3183,3275,3225,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231128,131134,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,32500,10,5.03,3250,3250,3250,3735,2765,3250,3250.00,0.00,0,0,3283,3266,3233,3216,3183,3275,3225,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231128,121141,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,32500,10,5.03,3250,3250,3250,3735,2765,3250,3250.00,0.00,0,0,3283,3266,3233,3216,3183,3275,3225,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231128,111141,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,32500,10,5.03,3250,3250,3250,3735,2765,3250,3250.00,0.00,0,0,3283,3266,3233,3216,3183,3275,3225,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231128,101136,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,32500,10,5.03,3250,3250,3250,3735,2765,3250,3250.00,0.00,0,0,3283,3266,3233,3216,3183,3275,3225,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231128,091137,57,100.00,KONEX,,,N,N,N,N, ,N,3250,0,3,0.00,32500,10,5.03,3250,3250,3250,3735,2765,3250,3250.00,0.00,0,0,3283,3266,3233,3216,3183,3275,3225,23,485,500,2010,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231127,161129,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3250,-240,5,-6.88,641750,199,11.69,3250,3250,3200,4010,2970,3490,3224.87,0.00,0,0,3663,3576,3403,3316,3143,3620,3360,23,520,500,2160,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231127,151141,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3250,-240,5,-6.88,641750,199,11.69,3250,3250,3200,4010,2970,3490,3224.87,0.00,0,0,3663,3576,3403,3316,3143,3620,3360,23,520,500,2160,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231127,141138,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3250,-240,5,-6.88,485750,151,8.87,3250,3250,3200,4010,2970,3490,3216.89,0.00,0,0,3663,3576,3403,3316,3143,3620,3360,23,520,500,2160,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231127,131141,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3250,-240,5,-6.88,485750,151,8.87,3250,3250,3200,4010,2970,3490,3216.89,0.00,0,0,3663,3576,3403,3316,3143,3620,3360,23,520,500,2160,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231127,121146,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3250,-240,5,-6.88,485750,151,8.87,3250,3250,3200,4010,2970,3490,3216.89,0.00,0,0,3663,3576,3403,3316,3143,3620,3360,23,520,500,2160,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231127,111127,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3250,-240,5,-6.88,485750,151,8.87,3250,3250,3200,4010,2970,3490,3216.89,0.00,0,0,3663,3576,3403,3316,3143,3620,3360,23,520,500,2160,5,1,4667008,152,16.93,2.05,12,0.00,192.00,1584.00,6830,20230621,-52.42,3200,20231127,1.56,6830,-52.42,20230621,3200,1.56,20231127,6830,-52.42,20230621,3200,1.56,20231127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231127,101125,57,100.00,KONEX,,,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4010,2970,3490,0.00,0.00,0,0,3663,3576,3403,3316,3143,3620,3360,23,520,500,2160,5,1,4667008,163,18.18,2.20,12,0.00,192.00,1584.00,6830,20230621,-48.90,3230,20231124,8.05,6830,-48.90,20230621,3230,8.05,20231124,6830,-48.90,20230621,3230,8.05,20231124,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231127,091129,57,100.00,KONEX,,,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4010,2970,3490,0.00,0.00,0,0,3663,3576,3403,3316,3143,3620,3360,23,520,500,2160,5,1,4667008,163,18.18,2.20,12,0.00,192.00,1584.00,6830,20230621,-48.90,3230,20231124,8.05,6830,-48.90,20230621,3230,8.05,20231124,6830,-48.90,20230621,3230,8.05,20231124,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231124,161121,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3490,-310,5,-8.16,5499720,1702,189.11,3230,3490,3230,4370,3230,3800,3231.33,0.00,0,0,4066,3932,3866,3732,3666,3900,3700,23,570,500,2350,5,1,4667008,163,18.18,2.20,12,0.04,192.00,1584.00,6830,20230621,-48.90,3230,20231124,8.05,6830,-48.90,20230621,3230,8.05,20231124,6830,-48.90,20230621,3230,8.05,20231124,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231124,151130,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3230,-570,4,-15.00,5496230,1701,189.00,3230,3250,3230,4370,3230,3800,3231.18,0.00,0,0,4066,3932,3866,3732,3666,3900,3700,23,570,500,2350,5,1,4667008,151,16.82,2.04,12,0.04,192.00,1584.00,6830,20230621,-52.71,3230,20231124,0.00,6830,-52.71,20230621,3230,0.00,20231124,6830,-52.71,20230621,3230,0.00,20231124,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231124,141127,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3230,-570,4,-15.00,5496230,1701,189.00,3230,3250,3230,4370,3230,3800,3231.18,0.00,0,0,4066,3932,3866,3732,3666,3900,3700,23,570,500,2350,5,1,4667008,151,16.82,2.04,12,0.04,192.00,1584.00,6830,20230621,-52.71,3230,20231124,0.00,6830,-52.71,20230621,3230,0.00,20231124,6830,-52.71,20230621,3230,0.00,20231124,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231124,131123,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3230,-570,4,-15.00,5496230,1701,189.00,3230,3250,3230,4370,3230,3800,3231.18,0.00,0,0,4066,3932,3866,3732,3666,3900,3700,23,570,500,2350,5,1,4667008,151,16.82,2.04,12,0.04,192.00,1584.00,6830,20230621,-52.71,3230,20231124,0.00,6830,-52.71,20230621,3230,0.00,20231124,6830,-52.71,20230621,3230,0.00,20231124,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231124,121131,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3230,-570,4,-15.00,5021420,1554,172.67,3230,3250,3230,4370,3230,3800,3231.29,0.00,0,0,4066,3932,3866,3732,3666,3900,3700,23,570,500,2350,5,1,4667008,151,16.82,2.04,12,0.03,192.00,1584.00,6830,20230621,-52.71,3230,20231124,0.00,6830,-52.71,20230621,3230,0.00,20231124,6830,-52.71,20230621,3230,0.00,20231124,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231124,111127,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3250,-550,5,-14.47,2156410,667,74.11,3230,3250,3230,4370,3230,3800,3233.00,0.00,0,0,4066,3932,3866,3732,3666,3900,3700,23,570,500,2350,5,1,4667008,152,16.93,2.05,12,0.01,192.00,1584.00,6830,20230621,-52.42,3230,20231124,0.62,6830,-52.42,20230621,3230,0.62,20231124,6830,-52.42,20230621,3230,0.62,20231124,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231124,101129,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3230,-570,4,-15.00,1831410,567,63.00,3230,3230,3230,4370,3230,3800,3230.00,0.00,0,0,4066,3932,3866,3732,3666,3900,3700,23,570,500,2350,5,1,4667008,151,16.82,2.04,12,0.01,192.00,1584.00,6830,20230621,-52.71,3230,20231124,0.00,6830,-52.71,20230621,3230,0.00,20231124,6830,-52.71,20230621,3230,0.00,20231124,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231124,091122,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3230,-570,4,-15.00,804270,249,27.67,3230,3230,3230,4370,3230,3800,3230.00,0.00,0,0,4066,3932,3866,3732,3666,3900,3700,23,570,500,2350,5,1,4667008,151,16.82,2.04,12,0.01,192.00,1584.00,6830,20230621,-52.71,3230,20231124,0.00,6830,-52.71,20230621,3230,0.00,20231124,6830,-52.71,20230621,3230,0.00,20231124,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231123,161108,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3800,-350,5,-8.43,3520000,900,9000.00,4000,4000,3800,4770,3530,4150,3911.11,0.00,0,0,4150,4150,4150,4150,4150,4150,4150,23,620,500,2570,5,1,4667008,177,19.79,2.40,12,0.02,192.00,1584.00,6830,20230621,-44.36,3800,20231123,0.00,6830,-44.36,20230621,3800,0.00,20231123,6830,-44.36,20230621,3800,0.00,20231123,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231123,151146,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3800,-350,5,-8.43,3520000,900,9000.00,4000,4000,3800,4770,3530,4150,3911.11,0.00,0,0,4150,4150,4150,4150,4150,4150,4150,23,620,500,2570,5,1,4667008,177,19.79,2.40,12,0.02,192.00,1584.00,6830,20230621,-44.36,3800,20231123,0.00,6830,-44.36,20230621,3800,0.00,20231123,6830,-44.36,20230621,3800,0.00,20231123,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231123,141147,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3800,-350,5,-8.43,3520000,900,9000.00,4000,4000,3800,4770,3530,4150,3911.11,0.00,0,0,4150,4150,4150,4150,4150,4150,4150,23,620,500,2570,5,1,4667008,177,19.79,2.40,12,0.02,192.00,1584.00,6830,20230621,-44.36,3800,20231123,0.00,6830,-44.36,20230621,3800,0.00,20231123,6830,-44.36,20230621,3800,0.00,20231123,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231123,131144,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3800,-350,5,-8.43,3520000,900,9000.00,4000,4000,3800,4770,3530,4150,3911.11,0.00,0,0,4150,4150,4150,4150,4150,4150,4150,23,620,500,2570,5,1,4667008,177,19.79,2.40,12,0.02,192.00,1584.00,6830,20230621,-44.36,3800,20231123,0.00,6830,-44.36,20230621,3800,0.00,20231123,6830,-44.36,20230621,3800,0.00,20231123,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231123,121125,57,100.00,KONEX,,,N,N,N,N, ,N,4150,0,3,0.00,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4150,4150,4150,4150,4150,4150,4150,23,620,500,2570,5,1,4667008,194,21.61,2.62,12,0.00,192.00,1584.00,6830,20230621,-39.24,4150,20231122,0.00,6830,-39.24,20230621,4150,0.00,20231122,6830,-39.24,20230621,4150,0.00,20231122,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231123,111156,57,100.00,KONEX,,,N,N,N,N, ,N,4150,0,3,0.00,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4150,4150,4150,4150,4150,4150,4150,23,620,500,2570,5,1,4667008,194,21.61,2.62,12,0.00,192.00,1584.00,6830,20230621,-39.24,4150,20231122,0.00,6830,-39.24,20230621,4150,0.00,20231122,6830,-39.24,20230621,4150,0.00,20231122,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231123,101130,57,100.00,KONEX,,,N,N,N,N, ,N,4150,0,3,0.00,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4150,4150,4150,4150,4150,4150,4150,23,620,500,2570,5,1,4667008,194,21.61,2.62,12,0.00,192.00,1584.00,6830,20230621,-39.24,4150,20231122,0.00,6830,-39.24,20230621,4150,0.00,20231122,6830,-39.24,20230621,4150,0.00,20231122,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231123,091125,57,100.00,KONEX,,,N,N,N,N, ,N,4150,0,3,0.00,0,0,0.00,0,0,0,4770,3530,4150,0.00,0.00,0,0,4150,4150,4150,4150,4150,4150,4150,23,620,500,2570,5,1,4667008,194,21.61,2.62,12,0.00,192.00,1584.00,6830,20230621,-39.24,4150,20231122,0.00,6830,-39.24,20230621,4150,0.00,20231122,6830,-39.24,20230621,4150,0.00,20231122,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231122,161044,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4150,-50,5,-1.19,41500,10,0.00,4150,4150,4150,4830,3570,4200,4150.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2600,5,1,4667008,194,21.61,2.62,12,0.00,192.00,1584.00,6830,20230621,-39.24,4150,20231122,0.00,6830,-39.24,20230621,4150,0.00,20231122,6830,-39.24,20230621,4150,0.00,20231122,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231122,151107,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4150,-50,5,-1.19,41500,10,0.00,4150,4150,4150,4830,3570,4200,4150.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2600,5,1,4667008,194,21.61,2.62,12,0.00,192.00,1584.00,6830,20230621,-39.24,4150,20231122,0.00,6830,-39.24,20230621,4150,0.00,20231122,6830,-39.24,20230621,4150,0.00,20231122,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231122,141057,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4150,-50,5,-1.19,41500,10,0.00,4150,4150,4150,4830,3570,4200,4150.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2600,5,1,4667008,194,21.61,2.62,12,0.00,192.00,1584.00,6830,20230621,-39.24,4150,20231122,0.00,6830,-39.24,20230621,4150,0.00,20231122,6830,-39.24,20230621,4150,0.00,20231122,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231122,131136,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2600,5,1,4667008,196,21.88,2.65,12,0.00,192.00,1584.00,6830,20230621,-38.51,4200,20231121,0.00,6830,-38.51,20230621,4200,0.00,20231121,6830,-38.51,20230621,4200,0.00,20231121,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231122,121141,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2600,5,1,4667008,196,21.88,2.65,12,0.00,192.00,1584.00,6830,20230621,-38.51,4200,20231121,0.00,6830,-38.51,20230621,4200,0.00,20231121,6830,-38.51,20230621,4200,0.00,20231121,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231122,111228,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2600,5,1,4667008,196,21.88,2.65,12,0.00,192.00,1584.00,6830,20230621,-38.51,4200,20231121,0.00,6830,-38.51,20230621,4200,0.00,20231121,6830,-38.51,20230621,4200,0.00,20231121,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231122,101151,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2600,5,1,4667008,196,21.88,2.65,12,0.00,192.00,1584.00,6830,20230621,-38.51,4200,20231121,0.00,6830,-38.51,20230621,4200,0.00,20231121,6830,-38.51,20230621,4200,0.00,20231121,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231122,091059,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2600,5,1,4667008,196,21.88,2.65,12,0.00,192.00,1584.00,6830,20230621,-38.51,4200,20231121,0.00,6830,-38.51,20230621,4200,0.00,20231121,6830,-38.51,20230621,4200,0.00,20231121,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231121,161058,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-100,5,-2.33,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4667008,196,21.88,2.65,12,0.00,192.00,1584.00,6830,20230621,-38.51,4300,20231120,-2.33,6830,-38.51,20230621,4300,-2.33,20231120,6830,-38.51,20230621,4300,-2.33,20231120,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231121,151103,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4667008,201,22.40,2.71,12,0.00,192.00,1584.00,6830,20230621,-37.04,4300,20231120,0.00,6830,-37.04,20230621,4300,0.00,20231120,6830,-37.04,20230621,4300,0.00,20231120,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231121,141046,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4667008,201,22.40,2.71,12,0.00,192.00,1584.00,6830,20230621,-37.04,4300,20231120,0.00,6830,-37.04,20230621,4300,0.00,20231120,6830,-37.04,20230621,4300,0.00,20231120,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231121,131036,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4667008,201,22.40,2.71,12,0.00,192.00,1584.00,6830,20230621,-37.04,4300,20231120,0.00,6830,-37.04,20230621,4300,0.00,20231120,6830,-37.04,20230621,4300,0.00,20231120,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231121,121039,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4667008,201,22.40,2.71,12,0.00,192.00,1584.00,6830,20230621,-37.04,4300,20231120,0.00,6830,-37.04,20230621,4300,0.00,20231120,6830,-37.04,20230621,4300,0.00,20231120,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231121,111032,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4667008,201,22.40,2.71,12,0.00,192.00,1584.00,6830,20230621,-37.04,4300,20231120,0.00,6830,-37.04,20230621,4300,0.00,20231120,6830,-37.04,20230621,4300,0.00,20231120,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231121,101006,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4667008,201,22.40,2.71,12,0.00,192.00,1584.00,6830,20230621,-37.04,4300,20231120,0.00,6830,-37.04,20230621,4300,0.00,20231120,6830,-37.04,20230621,4300,0.00,20231120,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231121,091024,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4667008,201,22.40,2.71,12,0.00,192.00,1584.00,6830,20230621,-37.04,4300,20231120,0.00,6830,-37.04,20230621,4300,0.00,20231120,6830,-37.04,20230621,4300,0.00,20231120,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231120,161028,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-100,5,-2.27,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2720,5,1,4667008,201,22.40,2.71,12,0.00,192.00,1584.00,6830,20230621,-37.04,4400,20231117,-2.27,6830,-37.04,20230621,4400,-2.27,20231117,6830,-37.04,20230621,4400,-2.27,20231117,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231120,151039,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2720,5,1,4667008,205,22.92,2.78,12,0.00,192.00,1584.00,6830,20230621,-35.58,4400,20231117,0.00,6830,-35.58,20230621,4400,0.00,20231117,6830,-35.58,20230621,4400,0.00,20231117,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231120,141038,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2720,5,1,4667008,205,22.92,2.78,12,0.00,192.00,1584.00,6830,20230621,-35.58,4400,20231117,0.00,6830,-35.58,20230621,4400,0.00,20231117,6830,-35.58,20230621,4400,0.00,20231117,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231120,131032,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2720,5,1,4667008,205,22.92,2.78,12,0.00,192.00,1584.00,6830,20230621,-35.58,4400,20231117,0.00,6830,-35.58,20230621,4400,0.00,20231117,6830,-35.58,20230621,4400,0.00,20231117,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231120,121036,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2720,5,1,4667008,205,22.92,2.78,12,0.00,192.00,1584.00,6830,20230621,-35.58,4400,20231117,0.00,6830,-35.58,20230621,4400,0.00,20231117,6830,-35.58,20230621,4400,0.00,20231117,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231120,111029,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2720,5,1,4667008,205,22.92,2.78,12,0.00,192.00,1584.00,6830,20230621,-35.58,4400,20231117,0.00,6830,-35.58,20230621,4400,0.00,20231117,6830,-35.58,20230621,4400,0.00,20231117,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231120,101027,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2720,5,1,4667008,205,22.92,2.78,12,0.00,192.00,1584.00,6830,20230621,-35.58,4400,20231117,0.00,6830,-35.58,20230621,4400,0.00,20231117,6830,-35.58,20230621,4400,0.00,20231117,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231120,091037,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,0,0,0.00,0,0,0,5060,3740,4400,0.00,0.00,0,0,4400,4400,4400,4400,4400,4400,4400,23,660,500,2720,5,1,4667008,205,22.92,2.78,12,0.00,192.00,1584.00,6830,20230621,-35.58,4400,20231117,0.00,6830,-35.58,20230621,4400,0.00,20231117,6830,-35.58,20230621,4400,0.00,20231117,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231117,161059,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-100,5,-2.22,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,205,22.92,2.78,12,0.00,192.00,1584.00,6830,20230621,-35.58,4500,20231110,-2.22,6830,-35.58,20230621,4500,-2.22,20231110,6830,-35.58,20230621,4500,-2.22,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231117,151106,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231117,141100,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231117,131057,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231117,121100,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231117,111105,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231117,101102,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231117,091103,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231116,161100,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231116,151054,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231116,141030,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231116,131053,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231116,121055,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231116,111054,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231116,101053,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231116,091100,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231115,160939,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231115,151114,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231115,141110,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231115,131110,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231115,121112,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231115,111124,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231115,101114,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231115,091105,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231114,161048,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4500,0,3,0.00,670500,149,0.00,4500,4500,4500,5170,3825,4500,4500.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231114,0.00,6830,-34.11,20230621,4500,0.00,20231114,6830,-34.11,20230621,4500,0.00,20231114,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231114,151055,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4500,0,3,0.00,670500,149,0.00,4500,4500,4500,5170,3825,4500,4500.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231114,0.00,6830,-34.11,20230621,4500,0.00,20231114,6830,-34.11,20230621,4500,0.00,20231114,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231114,141052,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4500,0,3,0.00,625500,139,0.00,4500,4500,4500,5170,3825,4500,4500.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231114,0.00,6830,-34.11,20230621,4500,0.00,20231114,6830,-34.11,20230621,4500,0.00,20231114,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231114,131053,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4500,0,3,0.00,625500,139,0.00,4500,4500,4500,5170,3825,4500,4500.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231114,0.00,6830,-34.11,20230621,4500,0.00,20231114,6830,-34.11,20230621,4500,0.00,20231114,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231114,121056,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4500,0,3,0.00,625500,139,0.00,4500,4500,4500,5170,3825,4500,4500.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231114,0.00,6830,-34.11,20230621,4500,0.00,20231114,6830,-34.11,20230621,4500,0.00,20231114,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231114,111107,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4500,0,3,0.00,625500,139,0.00,4500,4500,4500,5170,3825,4500,4500.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231114,0.00,6830,-34.11,20230621,4500,0.00,20231114,6830,-34.11,20230621,4500,0.00,20231114,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231114,101055,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4500,0,3,0.00,625500,139,0.00,4500,4500,4500,5170,3825,4500,4500.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231114,0.00,6830,-34.11,20230621,4500,0.00,20231114,6830,-34.11,20230621,4500,0.00,20231114,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231114,091043,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231113,161035,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231113,151030,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231113,141031,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231113,131028,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231113,121032,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231113,111027,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231113,101025,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231113,091033,57,100.00,KONEX,,,N,N,N,N, ,N,4500,0,3,0.00,0,0,0.00,0,0,0,5170,3825,4500,0.00,0.00,0,0,4500,4500,4500,4500,4500,4500,4500,23,670,500,2790,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4500,20231110,0.00,6830,-34.11,20230621,4500,0.00,20231110,6830,-34.11,20230621,4500,0.00,20231110,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231110,161046,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-100,5,-2.17,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,210,23.44,2.84,12,0.00,192.00,1584.00,6830,20230621,-34.11,4600,20231108,-2.17,6830,-34.11,20230621,4600,-2.17,20231108,6830,-34.11,20230621,4600,-2.17,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231110,151051,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231110,141036,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231110,131037,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231110,121045,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231110,111025,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231110,101036,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231110,091019,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231109,161013,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231109,151012,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231109,141009,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231109,131011,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231109,121016,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231109,111011,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231109,101005,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231109,091013,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2850,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4600,20231108,0.00,6830,-32.65,20230621,4600,0.00,20231108,6830,-32.65,20230621,4600,0.00,20231108,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231108,161004,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-65,5,-1.39,0,0,0.00,0,0,0,5360,3970,4665,0.00,0.00,0,0,4665,4665,4665,4665,4665,4665,4665,23,695,500,2890,5,1,4667008,215,23.96,2.90,12,0.00,192.00,1584.00,6830,20230621,-32.65,4665,20231107,-1.39,6830,-32.65,20230621,4665,-1.39,20231107,6830,-32.65,20230621,4665,-1.39,20231107,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231108,151009,57,100.00,KONEX,,,N,N,N,N, ,N,4665,0,3,0.00,0,0,0.00,0,0,0,5360,3970,4665,0.00,0.00,0,0,4665,4665,4665,4665,4665,4665,4665,23,695,500,2890,5,1,4667008,218,24.30,2.95,12,0.00,192.00,1584.00,6830,20230621,-31.70,4665,20231107,0.00,6830,-31.70,20230621,4665,0.00,20231107,6830,-31.70,20230621,4665,0.00,20231107,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231108,141003,57,100.00,KONEX,,,N,N,N,N, ,N,4665,0,3,0.00,0,0,0.00,0,0,0,5360,3970,4665,0.00,0.00,0,0,4665,4665,4665,4665,4665,4665,4665,23,695,500,2890,5,1,4667008,218,24.30,2.95,12,0.00,192.00,1584.00,6830,20230621,-31.70,4665,20231107,0.00,6830,-31.70,20230621,4665,0.00,20231107,6830,-31.70,20230621,4665,0.00,20231107,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231108,131000,57,100.00,KONEX,,,N,N,N,N, ,N,4665,0,3,0.00,0,0,0.00,0,0,0,5360,3970,4665,0.00,0.00,0,0,4665,4665,4665,4665,4665,4665,4665,23,695,500,2890,5,1,4667008,218,24.30,2.95,12,0.00,192.00,1584.00,6830,20230621,-31.70,4665,20231107,0.00,6830,-31.70,20230621,4665,0.00,20231107,6830,-31.70,20230621,4665,0.00,20231107,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231108,120957,57,100.00,KONEX,,,N,N,N,N, ,N,4665,0,3,0.00,0,0,0.00,0,0,0,5360,3970,4665,0.00,0.00,0,0,4665,4665,4665,4665,4665,4665,4665,23,695,500,2890,5,1,4667008,218,24.30,2.95,12,0.00,192.00,1584.00,6830,20230621,-31.70,4665,20231107,0.00,6830,-31.70,20230621,4665,0.00,20231107,6830,-31.70,20230621,4665,0.00,20231107,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231108,111005,57,100.00,KONEX,,,N,N,N,N, ,N,4665,0,3,0.00,0,0,0.00,0,0,0,5360,3970,4665,0.00,0.00,0,0,4665,4665,4665,4665,4665,4665,4665,23,695,500,2890,5,1,4667008,218,24.30,2.95,12,0.00,192.00,1584.00,6830,20230621,-31.70,4665,20231107,0.00,6830,-31.70,20230621,4665,0.00,20231107,6830,-31.70,20230621,4665,0.00,20231107,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231108,101003,57,100.00,KONEX,,,N,N,N,N, ,N,4665,0,3,0.00,0,0,0.00,0,0,0,5360,3970,4665,0.00,0.00,0,0,4665,4665,4665,4665,4665,4665,4665,23,695,500,2890,5,1,4667008,218,24.30,2.95,12,0.00,192.00,1584.00,6830,20230621,-31.70,4665,20231107,0.00,6830,-31.70,20230621,4665,0.00,20231107,6830,-31.70,20230621,4665,0.00,20231107,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231108,091002,57,100.00,KONEX,,,N,N,N,N, ,N,4665,0,3,0.00,0,0,0.00,0,0,0,5360,3970,4665,0.00,0.00,0,0,4665,4665,4665,4665,4665,4665,4665,23,695,500,2890,5,1,4667008,218,24.30,2.95,12,0.00,192.00,1584.00,6830,20230621,-31.70,4665,20231107,0.00,6830,-31.70,20230621,4665,0.00,20231107,6830,-31.70,20230621,4665,0.00,20231107,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231107,161003,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4665,-135,5,-2.81,4665,1,0.00,4665,4665,4665,5520,4080,4800,4665.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,23,720,500,2970,5,1,4667008,218,24.30,2.95,12,0.00,192.00,1584.00,6830,20230621,-31.70,4665,20231107,0.00,6830,-31.70,20230621,4665,0.00,20231107,6830,-31.70,20230621,4665,0.00,20231107,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231107,151005,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4665,-135,5,-2.81,4665,1,0.00,4665,4665,4665,5520,4080,4800,4665.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,23,720,500,2970,5,1,4667008,218,24.30,2.95,12,0.00,192.00,1584.00,6830,20230621,-31.70,4665,20231107,0.00,6830,-31.70,20230621,4665,0.00,20231107,6830,-31.70,20230621,4665,0.00,20231107,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231107,141006,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,23,720,500,2970,5,1,4667008,224,25.00,3.03,12,0.00,192.00,1584.00,6830,20230621,-29.72,4680,20230706,2.56,6830,-29.72,20230621,4680,2.56,20230706,6830,-29.72,20230621,4680,2.56,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231107,131007,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,23,720,500,2970,5,1,4667008,224,25.00,3.03,12,0.00,192.00,1584.00,6830,20230621,-29.72,4680,20230706,2.56,6830,-29.72,20230621,4680,2.56,20230706,6830,-29.72,20230621,4680,2.56,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231107,121001,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,23,720,500,2970,5,1,4667008,224,25.00,3.03,12,0.00,192.00,1584.00,6830,20230621,-29.72,4680,20230706,2.56,6830,-29.72,20230621,4680,2.56,20230706,6830,-29.72,20230621,4680,2.56,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231107,111001,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,23,720,500,2970,5,1,4667008,224,25.00,3.03,12,0.00,192.00,1584.00,6830,20230621,-29.72,4680,20230706,2.56,6830,-29.72,20230621,4680,2.56,20230706,6830,-29.72,20230621,4680,2.56,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231107,101013,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,23,720,500,2970,5,1,4667008,224,25.00,3.03,12,0.00,192.00,1584.00,6830,20230621,-29.72,4680,20230706,2.56,6830,-29.72,20230621,4680,2.56,20230706,6830,-29.72,20230621,4680,2.56,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231107,090950,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,23,720,500,2970,5,1,4667008,224,25.00,3.03,12,0.00,192.00,1584.00,6830,20230621,-29.72,4680,20230706,2.56,6830,-29.72,20230621,4680,2.56,20230706,6830,-29.72,20230621,4680,2.56,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231106,160938,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-105,5,-2.14,0,0,0.00,0,0,0,5640,4170,4905,0.00,0.00,0,0,4905,4905,4905,4905,4905,4905,4905,23,735,500,3040,5,1,4667008,224,25.00,3.03,12,0.00,192.00,1584.00,6830,20230621,-29.72,4680,20230706,2.56,6830,-29.72,20230621,4680,2.56,20230706,6830,-29.72,20230621,4680,2.56,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231106,150946,57,100.00,KONEX,,,N,N,N,N, ,N,4905,0,3,0.00,0,0,0.00,0,0,0,5640,4170,4905,0.00,0.00,0,0,4905,4905,4905,4905,4905,4905,4905,23,735,500,3040,5,1,4667008,229,25.55,3.10,12,0.00,192.00,1584.00,6830,20230621,-28.18,4680,20230706,4.81,6830,-28.18,20230621,4680,4.81,20230706,6830,-28.18,20230621,4680,4.81,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231106,140940,57,100.00,KONEX,,,N,N,N,N, ,N,4905,0,3,0.00,0,0,0.00,0,0,0,5640,4170,4905,0.00,0.00,0,0,4905,4905,4905,4905,4905,4905,4905,23,735,500,3040,5,1,4667008,229,25.55,3.10,12,0.00,192.00,1584.00,6830,20230621,-28.18,4680,20230706,4.81,6830,-28.18,20230621,4680,4.81,20230706,6830,-28.18,20230621,4680,4.81,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231106,130949,57,100.00,KONEX,,,N,N,N,N, ,N,4905,0,3,0.00,0,0,0.00,0,0,0,5640,4170,4905,0.00,0.00,0,0,4905,4905,4905,4905,4905,4905,4905,23,735,500,3040,5,1,4667008,229,25.55,3.10,12,0.00,192.00,1584.00,6830,20230621,-28.18,4680,20230706,4.81,6830,-28.18,20230621,4680,4.81,20230706,6830,-28.18,20230621,4680,4.81,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231106,120947,57,100.00,KONEX,,,N,N,N,N, ,N,4905,0,3,0.00,0,0,0.00,0,0,0,5640,4170,4905,0.00,0.00,0,0,4905,4905,4905,4905,4905,4905,4905,23,735,500,3040,5,1,4667008,229,25.55,3.10,12,0.00,192.00,1584.00,6830,20230621,-28.18,4680,20230706,4.81,6830,-28.18,20230621,4680,4.81,20230706,6830,-28.18,20230621,4680,4.81,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231106,110943,57,100.00,KONEX,,,N,N,N,N, ,N,4905,0,3,0.00,0,0,0.00,0,0,0,5640,4170,4905,0.00,0.00,0,0,4905,4905,4905,4905,4905,4905,4905,23,735,500,3040,5,1,4667008,229,25.55,3.10,12,0.00,192.00,1584.00,6830,20230621,-28.18,4680,20230706,4.81,6830,-28.18,20230621,4680,4.81,20230706,6830,-28.18,20230621,4680,4.81,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231106,100919,57,100.00,KONEX,,,N,N,N,N, ,N,4905,0,3,0.00,0,0,0.00,0,0,0,5640,4170,4905,0.00,0.00,0,0,4905,4905,4905,4905,4905,4905,4905,23,735,500,3040,5,1,4667008,229,25.55,3.10,12,0.00,192.00,1584.00,6830,20230621,-28.18,4680,20230706,4.81,6830,-28.18,20230621,4680,4.81,20230706,6830,-28.18,20230621,4680,4.81,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231106,090943,57,100.00,KONEX,,,N,N,N,N, ,N,4905,0,3,0.00,0,0,0.00,0,0,0,5640,4170,4905,0.00,0.00,0,0,4905,4905,4905,4905,4905,4905,4905,23,735,500,3040,5,1,4667008,229,25.55,3.10,12,0.00,192.00,1584.00,6830,20230621,-28.18,4680,20230706,4.81,6830,-28.18,20230621,4680,4.81,20230706,6830,-28.18,20230621,4680,4.81,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231103,160932,57,100.00,KONEX,,,N,N,N,N, ,N,4905,-145,5,-2.87,1471500,300,99.67,4905,4905,4905,5800,4300,5050,4905.00,0.00,0,0,5146,5097,5001,4952,4856,5122,4977,23,750,500,3130,5,1,4667008,229,25.55,3.10,12,0.01,192.00,1584.00,6830,20230621,-28.18,4680,20230706,4.81,6830,-28.18,20230621,4680,4.81,20230706,6830,-28.18,20230621,4680,4.81,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231103,150927,57,100.00,KONEX,,,N,N,N,N, ,N,4905,-145,5,-2.87,1471500,300,99.67,4905,4905,4905,5800,4300,5050,4905.00,0.00,0,0,5146,5097,5001,4952,4856,5122,4977,23,750,500,3130,5,1,4667008,229,25.55,3.10,12,0.01,192.00,1584.00,6830,20230621,-28.18,4680,20230706,4.81,6830,-28.18,20230621,4680,4.81,20230706,6830,-28.18,20230621,4680,4.81,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231103,140928,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5146,5097,5001,4952,4856,5122,4977,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231103,130928,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5146,5097,5001,4952,4856,5122,4977,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231103,120925,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5146,5097,5001,4952,4856,5122,4977,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231103,110935,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5146,5097,5001,4952,4856,5122,4977,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231103,100916,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5146,5097,5001,4952,4856,5122,4977,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231103,090922,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5146,5097,5001,4952,4856,5122,4977,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231102,160921,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,1476550,301,150.50,4905,5050,4905,5800,4300,5050,4905.48,0.00,0,0,5050,5050,5050,5050,5050,5050,5050,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.01,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231102,150932,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,1476550,301,150.50,4905,5050,4905,5800,4300,5050,4905.48,0.00,0,0,5050,5050,5050,5050,5050,5050,5050,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.01,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231102,140917,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5050,5050,5050,5050,5050,5050,5050,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231102,130921,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5050,5050,5050,5050,5050,5050,5050,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231102,120918,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5050,5050,5050,5050,5050,5050,5050,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231102,110916,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5050,5050,5050,5050,5050,5050,5050,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231102,100917,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5050,5050,5050,5050,5050,5050,5050,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231102,090924,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5050,5050,5050,5050,5050,5050,5050,23,750,500,3130,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231101,160915,57,100.00,KONEX,,,N,N,N,N, ,N,5050,-150,5,-2.88,1010000,200,99.50,5050,5050,5050,5980,4420,5200,5050.00,0.00,0,0,5300,5250,5150,5100,5000,5275,5125,23,780,500,3220,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231101,150916,57,100.00,KONEX,,,N,N,N,N, ,N,5050,-150,5,-2.88,1010000,200,99.50,5050,5050,5050,5980,4420,5200,5050.00,0.00,0,0,5300,5250,5150,5100,5000,5275,5125,23,780,500,3220,10,1,4667008,236,26.30,3.19,12,0.00,192.00,1584.00,6830,20230621,-26.06,4680,20230706,7.91,6830,-26.06,20230621,4680,7.91,20230706,6830,-26.06,20230621,4680,7.91,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231101,140907,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5300,5250,5150,5100,5000,5275,5125,23,780,500,3220,10,1,4667008,243,27.08,3.28,12,0.00,192.00,1584.00,6830,20230621,-23.87,4680,20230706,11.11,6830,-23.87,20230621,4680,11.11,20230706,6830,-23.87,20230621,4680,11.11,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231101,130915,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5300,5250,5150,5100,5000,5275,5125,23,780,500,3220,10,1,4667008,243,27.08,3.28,12,0.00,192.00,1584.00,6830,20230621,-23.87,4680,20230706,11.11,6830,-23.87,20230621,4680,11.11,20230706,6830,-23.87,20230621,4680,11.11,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231101,120936,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5300,5250,5150,5100,5000,5275,5125,23,780,500,3220,10,1,4667008,243,27.08,3.28,12,0.00,192.00,1584.00,6830,20230621,-23.87,4680,20230706,11.11,6830,-23.87,20230621,4680,11.11,20230706,6830,-23.87,20230621,4680,11.11,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231101,110944,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5300,5250,5150,5100,5000,5275,5125,23,780,500,3220,10,1,4667008,243,27.08,3.28,12,0.00,192.00,1584.00,6830,20230621,-23.87,4680,20230706,11.11,6830,-23.87,20230621,4680,11.11,20230706,6830,-23.87,20230621,4680,11.11,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231101,100929,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5300,5250,5150,5100,5000,5275,5125,23,780,500,3220,10,1,4667008,243,27.08,3.28,12,0.00,192.00,1584.00,6830,20230621,-23.87,4680,20230706,11.11,6830,-23.87,20230621,4680,11.11,20230706,6830,-23.87,20230621,4680,11.11,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20231101,090930,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5300,5250,5150,5100,5000,5275,5125,23,780,500,3220,10,1,4667008,243,27.08,3.28,12,0.00,192.00,1584.00,6830,20230621,-23.87,4680,20230706,11.11,6830,-23.87,20230621,4680,11.11,20230706,6830,-23.87,20230621,4680,11.11,20230706,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N