KissMeData/296520/price/prices-20241001.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241031,161219,57,100.00,KONEX,,,N,N,N,N, ,N,811,0,3,0.00,0,0,0.00,0,0,0,932,690,811,0.00,0.00,0,0,811,811,811,811,811,811,811,23,121,500,480,1,1,4667008,38,-1.42,0.63,12,0.00,-573.00,1294.00,5300,20231025,-84.70,778,20241011,4.24,4345,-81.33,20240227,778,4.24,20241011,5200,-84.40,20231031,778,4.24,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241031,151240,57,100.00,KONEX,,,N,N,N,N, ,N,811,0,3,0.00,0,0,0.00,0,0,0,932,690,811,0.00,0.00,0,0,811,811,811,811,811,811,811,23,121,500,480,1,1,4667008,38,-1.42,0.63,12,0.00,-573.00,1294.00,5300,20231025,-84.70,778,20241011,4.24,4345,-81.33,20240227,778,4.24,20241011,5200,-84.40,20231031,778,4.24,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241031,141236,57,100.00,KONEX,,,N,N,N,N, ,N,811,0,3,0.00,0,0,0.00,0,0,0,932,690,811,0.00,0.00,0,0,811,811,811,811,811,811,811,23,121,500,480,1,1,4667008,38,-1.42,0.63,12,0.00,-573.00,1294.00,5300,20231025,-84.70,778,20241011,4.24,4345,-81.33,20240227,778,4.24,20241011,5200,-84.40,20231031,778,4.24,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241031,131237,57,100.00,KONEX,,,N,N,N,N, ,N,811,0,3,0.00,0,0,0.00,0,0,0,932,690,811,0.00,0.00,0,0,811,811,811,811,811,811,811,23,121,500,480,1,1,4667008,38,-1.42,0.63,12,0.00,-573.00,1294.00,5300,20231025,-84.70,778,20241011,4.24,4345,-81.33,20240227,778,4.24,20241011,5200,-84.40,20231031,778,4.24,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241031,121234,57,100.00,KONEX,,,N,N,N,N, ,N,811,0,3,0.00,0,0,0.00,0,0,0,932,690,811,0.00,0.00,0,0,811,811,811,811,811,811,811,23,121,500,480,1,1,4667008,38,-1.42,0.63,12,0.00,-573.00,1294.00,5300,20231025,-84.70,778,20241011,4.24,4345,-81.33,20240227,778,4.24,20241011,5200,-84.40,20231031,778,4.24,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241031,111234,57,100.00,KONEX,,,N,N,N,N, ,N,811,0,3,0.00,0,0,0.00,0,0,0,932,690,811,0.00,0.00,0,0,811,811,811,811,811,811,811,23,121,500,480,1,1,4667008,38,-1.42,0.63,12,0.00,-573.00,1294.00,5300,20231025,-84.70,778,20241011,4.24,4345,-81.33,20240227,778,4.24,20241011,5200,-84.40,20231031,778,4.24,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241031,101235,57,100.00,KONEX,,,N,N,N,N, ,N,811,0,3,0.00,0,0,0.00,0,0,0,932,690,811,0.00,0.00,0,0,811,811,811,811,811,811,811,23,121,500,480,1,1,4667008,38,-1.42,0.63,12,0.00,-573.00,1294.00,5300,20231025,-84.70,778,20241011,4.24,4345,-81.33,20240227,778,4.24,20241011,5200,-84.40,20231031,778,4.24,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241031,091233,57,100.00,KONEX,,,N,N,N,N, ,N,811,0,3,0.00,0,0,0.00,0,0,0,932,690,811,0.00,0.00,0,0,811,811,811,811,811,811,811,23,121,500,480,1,1,4667008,38,-1.42,0.63,12,0.00,-573.00,1294.00,5300,20231025,-84.70,778,20241011,4.24,4345,-81.33,20240227,778,4.24,20241011,5200,-84.40,20231031,778,4.24,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241030,161229,57,100.00,KONEX,,,N,N,N,N, ,N,811,-77,5,-8.67,811,1,0.00,811,811,811,1021,755,888,811.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,38,-1.42,0.63,12,0.00,-573.00,1294.00,5300,20231025,-84.70,778,20241011,4.24,4345,-81.33,20240227,778,4.24,20241011,5200,-84.40,20231030,778,4.24,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241030,151259,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241030,141234,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241030,131242,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241030,121258,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241030,111237,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241030,101228,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241030,091237,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241029,161149,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241029,151208,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241029,141030,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241029,131158,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241029,121159,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241029,111219,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241029,101155,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241028,161145,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241028,151154,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241028,141156,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241028,131150,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241028,121151,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241028,111002,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241028,101137,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241028,091147,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5200,-82.92,20231030,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241025,161149,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241025,151152,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241025,141150,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241025,131150,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241025,121155,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241025,111148,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241025,101149,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241025,091152,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241024,161127,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241024,151139,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241024,141124,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241024,131136,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241024,121131,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241024,111129,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241024,101029,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241024,091202,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241023,161134,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241023,151157,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241023,141205,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241023,131145,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241023,121140,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241023,111134,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241023,101138,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241023,091139,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,888,888,888,888,888,888,888,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241022,161125,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,1280,1084,986,790,692,1035,741,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241022,151139,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,1280,1084,986,790,692,1035,741,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241022,141138,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,1280,1084,986,790,692,1035,741,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241022,131140,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,1280,1084,986,790,692,1035,741,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241022,121135,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,1280,1084,986,790,692,1035,741,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241022,111131,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,1280,1084,986,790,692,1035,741,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241022,101133,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,1280,1084,986,790,692,1035,741,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241022,091132,57,100.00,KONEX,,,N,N,N,N, ,N,888,0,3,0.00,0,0,0.00,0,0,0,1021,755,888,0.00,0.00,0,0,1280,1084,986,790,692,1035,741,23,133,500,530,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241021,161120,57,100.00,KONEX,,,N,N,N,N, ,N,888,-140,5,-13.62,17142,15,300.00,1182,1182,888,1182,874,1028,1142.80,0.00,0,0,1028,1028,1028,1028,1028,1028,1028,23,154,500,610,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241021,151128,57,100.00,KONEX,,,N,N,N,N, ,N,1182,154,1,14.98,16254,14,280.00,1182,1182,888,1182,874,1028,1161.00,0.00,0,0,1028,1028,1028,1028,1028,1028,1028,23,154,500,610,1,1,4667008,55,-2.06,0.91,12,0.00,-573.00,1294.00,5300,20231025,-77.70,778,20241011,51.93,4345,-72.80,20240227,778,51.93,20241011,5300,-77.70,20231025,778,51.93,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241021,141131,57,100.00,KONEX,,,N,N,N,N, ,N,888,-140,5,-13.62,10344,9,180.00,1182,1182,888,1182,874,1028,1149.33,0.00,0,0,1028,1028,1028,1028,1028,1028,1028,23,154,500,610,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241021,131128,57,100.00,KONEX,,,N,N,N,N, ,N,888,-140,5,-13.62,10344,9,180.00,1182,1182,888,1182,874,1028,1149.33,0.00,0,0,1028,1028,1028,1028,1028,1028,1028,23,154,500,610,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241021,121127,57,100.00,KONEX,,,N,N,N,N, ,N,888,-140,5,-13.62,10344,9,180.00,1182,1182,888,1182,874,1028,1149.33,0.00,0,0,1028,1028,1028,1028,1028,1028,1028,23,154,500,610,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241021,111121,57,100.00,KONEX,,,N,N,N,N, ,N,888,-140,5,-13.62,10344,9,180.00,1182,1182,888,1182,874,1028,1149.33,0.00,0,0,1028,1028,1028,1028,1028,1028,1028,23,154,500,610,1,1,4667008,41,-1.55,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.25,778,20241011,14.14,4345,-79.56,20240227,778,14.14,20241011,5300,-83.25,20231025,778,14.14,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241021,101126,57,100.00,KONEX,,,N,N,N,N, ,N,1028,0,3,0.00,0,0,0.00,0,0,0,1182,874,1028,0.00,0.00,0,0,1028,1028,1028,1028,1028,1028,1028,23,154,500,610,1,1,4667008,48,-1.79,0.79,12,0.00,-573.00,1294.00,5300,20231025,-80.60,778,20241011,32.13,4345,-76.34,20240227,778,32.13,20241011,5300,-80.60,20231025,778,32.13,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241021,091123,57,100.00,KONEX,,,N,N,N,N, ,N,1028,0,3,0.00,0,0,0.00,0,0,0,1182,874,1028,0.00,0.00,0,0,1028,1028,1028,1028,1028,1028,1028,23,154,500,610,1,1,4667008,48,-1.79,0.79,12,0.00,-573.00,1294.00,5300,20231025,-80.60,778,20241011,32.13,4345,-76.34,20240227,778,32.13,20241011,5300,-80.60,20231025,778,32.13,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241018,161122,57,100.00,KONEX,,,N,N,N,N, ,N,1028,134,1,14.99,5140,5,0.00,1028,1028,1028,1028,760,894,1028.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,48,-1.79,0.79,12,0.00,-573.00,1294.00,5300,20231025,-80.60,778,20241011,32.13,4345,-76.34,20240227,778,32.13,20241011,5300,-80.60,20231025,778,32.13,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241018,151149,57,100.00,KONEX,,,N,N,N,N, ,N,1028,134,1,14.99,5140,5,0.00,1028,1028,1028,1028,760,894,1028.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,48,-1.79,0.79,12,0.00,-573.00,1294.00,5300,20231025,-80.60,778,20241011,32.13,4345,-76.34,20240227,778,32.13,20241011,5300,-80.60,20231025,778,32.13,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241018,141151,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241018,131135,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241018,121149,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241018,111144,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241018,101130,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241018,091129,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241017,161126,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241017,151129,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241017,141133,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241017,131127,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241017,121134,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241017,111132,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241017,101128,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241017,091121,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241016,161116,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241016,151123,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241016,141124,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241016,131118,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241016,121118,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241016,111117,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241016,101116,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241016,091120,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,23,134,500,530,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241015,161111,57,100.00,KONEX,,,N,N,N,N, ,N,894,116,1,14.91,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,42,-1.56,0.69,12,0.00,-573.00,1294.00,5300,20231025,-83.13,778,20241011,14.91,4345,-79.42,20240227,778,14.91,20241011,5300,-83.13,20231025,778,14.91,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241015,151120,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241015,141121,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241015,131118,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241015,121120,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241015,111124,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241015,101122,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241015,091117,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241014,161050,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241014,151104,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241014,141103,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241014,131101,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241014,121054,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241014,111052,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241014,101055,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241014,091057,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241011,161037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,778,-63,5,-7.49,778,1,16.67,778,778,778,967,715,841,778.00,0.00,0,0,1197,1019,930,752,663,974,707,23,126,500,500,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,5300,20231025,-85.32,778,20241011,0.00,4345,-82.09,20240227,778,0.00,20241011,5300,-85.32,20231025,778,0.00,20241011,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241011,151051,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,1197,1019,930,752,663,974,707,23,126,500,500,1,1,4667008,39,-1.47,0.65,12,0.00,-573.00,1294.00,5300,20231025,-84.13,839,20241007,0.24,4345,-80.64,20240227,839,0.24,20241007,5300,-84.13,20231025,839,0.24,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241011,141054,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,1197,1019,930,752,663,974,707,23,126,500,500,1,1,4667008,39,-1.47,0.65,12,0.00,-573.00,1294.00,5300,20231025,-84.13,839,20241007,0.24,4345,-80.64,20240227,839,0.24,20241007,5300,-84.13,20231025,839,0.24,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241011,131054,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,1197,1019,930,752,663,974,707,23,126,500,500,1,1,4667008,39,-1.47,0.65,12,0.00,-573.00,1294.00,5300,20231025,-84.13,839,20241007,0.24,4345,-80.64,20240227,839,0.24,20241007,5300,-84.13,20231025,839,0.24,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241011,121047,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,1197,1019,930,752,663,974,707,23,126,500,500,1,1,4667008,39,-1.47,0.65,12,0.00,-573.00,1294.00,5300,20231025,-84.13,839,20241007,0.24,4345,-80.64,20240227,839,0.24,20241007,5300,-84.13,20231025,839,0.24,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241011,111049,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,1197,1019,930,752,663,974,707,23,126,500,500,1,1,4667008,39,-1.47,0.65,12,0.00,-573.00,1294.00,5300,20231025,-84.13,839,20241007,0.24,4345,-80.64,20240227,839,0.24,20241007,5300,-84.13,20231025,839,0.24,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241011,101058,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,1197,1019,930,752,663,974,707,23,126,500,500,1,1,4667008,39,-1.47,0.65,12,0.00,-573.00,1294.00,5300,20231025,-84.13,839,20241007,0.24,4345,-80.64,20240227,839,0.24,20241007,5300,-84.13,20231025,839,0.24,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241011,091053,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,1197,1019,930,752,663,974,707,23,126,500,500,1,1,4667008,39,-1.47,0.65,12,0.00,-573.00,1294.00,5300,20231025,-84.13,839,20241007,0.24,4345,-80.64,20240227,839,0.24,20241007,5300,-84.13,20231025,839,0.24,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241010,161116,57,100.00,KONEX,,,N,N,N,N, ,N,841,-123,5,-12.76,6381,6,120.00,1108,1108,841,1108,820,964,1063.50,0.00,0,0,964,964,964,964,964,964,964,23,144,500,570,1,1,4667008,39,-1.47,0.65,12,0.00,-573.00,1294.00,5440,20230926,-84.54,839,20241007,0.24,4345,-80.64,20240227,839,0.24,20241007,5300,-84.13,20231025,839,0.24,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241010,151134,57,100.00,KONEX,,,N,N,N,N, ,N,1108,144,1,14.94,5540,5,100.00,1108,1108,1108,1108,820,964,1108.00,0.00,0,0,964,964,964,964,964,964,964,23,144,500,570,1,1,4667008,52,-1.93,0.86,12,0.00,-573.00,1294.00,5440,20230926,-79.63,839,20241007,32.06,4345,-74.50,20240227,839,32.06,20241007,5300,-79.09,20231025,839,32.06,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241010,141127,57,100.00,KONEX,,,N,N,N,N, ,N,964,0,3,0.00,0,0,0.00,0,0,0,1108,820,964,0.00,0.00,0,0,964,964,964,964,964,964,964,23,144,500,570,1,1,4667008,45,-1.68,0.74,12,0.00,-573.00,1294.00,5440,20230926,-82.28,839,20241007,14.90,4345,-77.81,20240227,839,14.90,20241007,5300,-81.81,20231025,839,14.90,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241010,131124,57,100.00,KONEX,,,N,N,N,N, ,N,964,0,3,0.00,0,0,0.00,0,0,0,1108,820,964,0.00,0.00,0,0,964,964,964,964,964,964,964,23,144,500,570,1,1,4667008,45,-1.68,0.74,12,0.00,-573.00,1294.00,5440,20230926,-82.28,839,20241007,14.90,4345,-77.81,20240227,839,14.90,20241007,5300,-81.81,20231025,839,14.90,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241010,121124,57,100.00,KONEX,,,N,N,N,N, ,N,964,0,3,0.00,0,0,0.00,0,0,0,1108,820,964,0.00,0.00,0,0,964,964,964,964,964,964,964,23,144,500,570,1,1,4667008,45,-1.68,0.74,12,0.00,-573.00,1294.00,5440,20230926,-82.28,839,20241007,14.90,4345,-77.81,20240227,839,14.90,20241007,5300,-81.81,20231025,839,14.90,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241010,111122,57,100.00,KONEX,,,N,N,N,N, ,N,964,0,3,0.00,0,0,0.00,0,0,0,1108,820,964,0.00,0.00,0,0,964,964,964,964,964,964,964,23,144,500,570,1,1,4667008,45,-1.68,0.74,12,0.00,-573.00,1294.00,5440,20230926,-82.28,839,20241007,14.90,4345,-77.81,20240227,839,14.90,20241007,5300,-81.81,20231025,839,14.90,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241010,101122,57,100.00,KONEX,,,N,N,N,N, ,N,964,0,3,0.00,0,0,0.00,0,0,0,1108,820,964,0.00,0.00,0,0,964,964,964,964,964,964,964,23,144,500,570,1,1,4667008,45,-1.68,0.74,12,0.00,-573.00,1294.00,5440,20230926,-82.28,839,20241007,14.90,4345,-77.81,20240227,839,14.90,20241007,5300,-81.81,20231025,839,14.90,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241010,091126,57,100.00,KONEX,,,N,N,N,N, ,N,964,0,3,0.00,0,0,0.00,0,0,0,1108,820,964,0.00,0.00,0,0,964,964,964,964,964,964,964,23,144,500,570,1,1,4667008,45,-1.68,0.74,12,0.00,-573.00,1294.00,5440,20230926,-82.28,839,20241007,14.90,4345,-77.81,20240227,839,14.90,20241007,5300,-81.81,20231025,839,14.90,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241008,161113,57,100.00,KONEX,,,N,N,N,N, ,N,964,125,1,14.90,4820,5,41.67,964,964,964,964,714,839,964.00,0.00,0,0,1200,1019,929,748,658,974,703,23,125,500,500,1,1,4667008,45,-1.68,0.74,12,0.00,-573.00,1294.00,5600,20230925,-82.79,839,20241007,14.90,4345,-77.81,20240227,839,14.90,20241007,5300,-81.81,20231025,839,14.90,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241008,151124,57,100.00,KONEX,,,N,N,N,N, ,N,964,125,1,14.90,4820,5,41.67,964,964,964,964,714,839,964.00,0.00,0,0,1200,1019,929,748,658,974,703,23,125,500,500,1,1,4667008,45,-1.68,0.74,12,0.00,-573.00,1294.00,5600,20230925,-82.79,839,20241007,14.90,4345,-77.81,20240227,839,14.90,20241007,5300,-81.81,20231025,839,14.90,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241008,141118,57,100.00,KONEX,,,N,N,N,N, ,N,964,125,1,14.90,4820,5,41.67,964,964,964,964,714,839,964.00,0.00,0,0,1200,1019,929,748,658,974,703,23,125,500,500,1,1,4667008,45,-1.68,0.74,12,0.00,-573.00,1294.00,5600,20230925,-82.79,839,20241007,14.90,4345,-77.81,20240227,839,14.90,20241007,5300,-81.81,20231025,839,14.90,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241008,131117,57,100.00,KONEX,,,N,N,N,N, ,N,964,125,1,14.90,4820,5,41.67,964,964,964,964,714,839,964.00,0.00,0,0,1200,1019,929,748,658,974,703,23,125,500,500,1,1,4667008,45,-1.68,0.74,12,0.00,-573.00,1294.00,5600,20230925,-82.79,839,20241007,14.90,4345,-77.81,20240227,839,14.90,20241007,5300,-81.81,20231025,839,14.90,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241008,121119,57,100.00,KONEX,,,N,N,N,N, ,N,964,125,1,14.90,4820,5,41.67,964,964,964,964,714,839,964.00,0.00,0,0,1200,1019,929,748,658,974,703,23,125,500,500,1,1,4667008,45,-1.68,0.74,12,0.00,-573.00,1294.00,5600,20230925,-82.79,839,20241007,14.90,4345,-77.81,20240227,839,14.90,20241007,5300,-81.81,20231025,839,14.90,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241008,111117,57,100.00,KONEX,,,N,N,N,N, ,N,839,0,3,0.00,0,0,0.00,0,0,0,964,714,839,0.00,0.00,0,0,1200,1019,929,748,658,974,703,23,125,500,500,1,1,4667008,39,-1.46,0.65,12,0.00,-573.00,1294.00,5600,20230925,-85.02,839,20241007,0.00,4345,-80.69,20240227,839,0.00,20241007,5300,-84.17,20231025,839,0.00,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241008,101118,57,100.00,KONEX,,,N,N,N,N, ,N,839,0,3,0.00,0,0,0.00,0,0,0,964,714,839,0.00,0.00,0,0,1200,1019,929,748,658,974,703,23,125,500,500,1,1,4667008,39,-1.46,0.65,12,0.00,-573.00,1294.00,5600,20230925,-85.02,839,20241007,0.00,4345,-80.69,20240227,839,0.00,20241007,5300,-84.17,20231025,839,0.00,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241008,091119,57,100.00,KONEX,,,N,N,N,N, ,N,839,0,3,0.00,0,0,0.00,0,0,0,964,714,839,0.00,0.00,0,0,1200,1019,929,748,658,974,703,23,125,500,500,1,1,4667008,39,-1.46,0.65,12,0.00,-573.00,1294.00,5600,20230925,-85.02,839,20241007,0.00,4345,-80.69,20240227,839,0.00,20241007,5300,-84.17,20231025,839,0.00,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241007,161133,57,100.00,KONEX,신저가,,N,N,N,N, ,N,839,-127,5,-13.15,12778,12,0.00,839,1110,839,1110,822,966,1064.83,0.00,0,0,966,966,966,966,966,966,966,23,144,500,570,1,1,4667008,39,-1.46,0.65,12,0.00,-573.00,1294.00,6210,20230922,-86.49,839,20241007,0.00,4345,-80.69,20240227,839,0.00,20241007,5300,-84.17,20231025,839,0.00,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241007,151046,57,100.00,KONEX,신저가,,N,N,N,N, ,N,839,-127,5,-13.15,12778,12,0.00,839,1110,839,1110,822,966,1064.83,0.00,0,0,966,966,966,966,966,966,966,23,144,500,570,1,1,4667008,39,-1.46,0.65,12,0.00,-573.00,1294.00,6210,20230922,-86.49,839,20241007,0.00,4345,-80.69,20240227,839,0.00,20241007,5300,-84.17,20231025,839,0.00,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241007,141107,57,100.00,KONEX,신저가,,N,N,N,N, ,N,839,-127,5,-13.15,839,1,0.00,839,839,839,1110,822,966,839.00,0.00,0,0,966,966,966,966,966,966,966,23,144,500,570,1,1,4667008,39,-1.46,0.65,12,0.00,-573.00,1294.00,6210,20230922,-86.49,839,20241007,0.00,4345,-80.69,20240227,839,0.00,20241007,5300,-84.17,20231025,839,0.00,20241007,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241007,131042,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,966,966,966,966,966,966,966,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241007,121108,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,966,966,966,966,966,966,966,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241007,111026,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,966,966,966,966,966,966,966,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241007,101019,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,966,966,966,966,966,966,966,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241007,091100,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,966,966,966,966,966,966,966,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241004,160950,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,1402,1184,1075,857,748,1129,802,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241004,151006,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,1402,1184,1075,857,748,1129,802,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241004,140948,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,1402,1184,1075,857,748,1129,802,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241004,131003,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,1402,1184,1075,857,748,1129,802,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241004,121001,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,1402,1184,1075,857,748,1129,802,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241004,110952,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,1402,1184,1075,857,748,1129,802,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241004,100956,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,1402,1184,1075,857,748,1129,802,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241004,090959,57,100.00,KONEX,,,N,N,N,N, ,N,966,0,3,0.00,0,0,0.00,0,0,0,1110,822,966,0.00,0.00,0,0,1402,1184,1075,857,748,1129,802,23,144,500,570,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241002,160949,57,100.00,KONEX,신저가,,N,N,N,N, ,N,966,-159,5,-14.13,7431,6,600.00,1293,1293,966,1293,957,1125,1238.50,0.00,0,0,1125,1125,1125,1125,1125,1125,1125,23,168,500,670,1,1,4667008,45,-1.69,0.75,12,0.00,-573.00,1294.00,6210,20230922,-84.44,966,20241002,0.00,4345,-77.77,20240227,966,0.00,20241002,5300,-81.77,20231025,966,0.00,20241002,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241002,151000,57,100.00,KONEX,,,N,N,N,N, ,N,1293,168,1,14.93,6465,5,500.00,1293,1293,1293,1293,957,1125,1293.00,0.00,0,0,1125,1125,1125,1125,1125,1125,1125,23,168,500,670,1,1,4667008,60,-2.26,1.00,12,0.00,-573.00,1294.00,6210,20230922,-79.18,1125,20240930,14.93,4345,-70.24,20240227,1125,14.93,20240930,5300,-75.60,20231025,1125,14.93,20240930,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241002,141002,57,100.00,KONEX,,,N,N,N,N, ,N,1125,0,3,0.00,0,0,0.00,0,0,0,1293,957,1125,0.00,0.00,0,0,1125,1125,1125,1125,1125,1125,1125,23,168,500,670,1,1,4667008,53,-1.96,0.87,12,0.00,-573.00,1294.00,6210,20230922,-81.88,1125,20240930,0.00,4345,-74.11,20240227,1125,0.00,20240930,5300,-78.77,20231025,1125,0.00,20240930,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241002,130952,57,100.00,KONEX,,,N,N,N,N, ,N,1125,0,3,0.00,0,0,0.00,0,0,0,1293,957,1125,0.00,0.00,0,0,1125,1125,1125,1125,1125,1125,1125,23,168,500,670,1,1,4667008,53,-1.96,0.87,12,0.00,-573.00,1294.00,6210,20230922,-81.88,1125,20240930,0.00,4345,-74.11,20240227,1125,0.00,20240930,5300,-78.77,20231025,1125,0.00,20240930,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241002,120952,57,100.00,KONEX,,,N,N,N,N, ,N,1125,0,3,0.00,0,0,0.00,0,0,0,1293,957,1125,0.00,0.00,0,0,1125,1125,1125,1125,1125,1125,1125,23,168,500,670,1,1,4667008,53,-1.96,0.87,12,0.00,-573.00,1294.00,6210,20230922,-81.88,1125,20240930,0.00,4345,-74.11,20240227,1125,0.00,20240930,5300,-78.77,20231025,1125,0.00,20240930,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241002,110941,57,100.00,KONEX,,,N,N,N,N, ,N,1125,0,3,0.00,0,0,0.00,0,0,0,1293,957,1125,0.00,0.00,0,0,1125,1125,1125,1125,1125,1125,1125,23,168,500,670,1,1,4667008,53,-1.96,0.87,12,0.00,-573.00,1294.00,6210,20230922,-81.88,1125,20240930,0.00,4345,-74.11,20240227,1125,0.00,20240930,5300,-78.77,20231025,1125,0.00,20240930,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241002,100936,57,100.00,KONEX,,,N,N,N,N, ,N,1125,0,3,0.00,0,0,0.00,0,0,0,1293,957,1125,0.00,0.00,0,0,1125,1125,1125,1125,1125,1125,1125,23,168,500,670,1,1,4667008,53,-1.96,0.87,12,0.00,-573.00,1294.00,6210,20230922,-81.88,1125,20240930,0.00,4345,-74.11,20240227,1125,0.00,20240930,5300,-78.77,20231025,1125,0.00,20240930,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241002,090938,57,100.00,KONEX,,,N,N,N,N, ,N,1125,0,3,0.00,0,0,0.00,0,0,0,1293,957,1125,0.00,0.00,0,0,1125,1125,1125,1125,1125,1125,1125,23,168,500,670,1,1,4667008,53,-1.96,0.87,12,0.00,-573.00,1294.00,6210,20230922,-81.88,1125,20240930,0.00,4345,-74.11,20240227,1125,0.00,20240930,5300,-78.77,20231025,1125,0.00,20240930,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N