KissMeData/185190/price/prices-20231001.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
20231031,160921,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231031,150931,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231031,140938,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231031,130930,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231031,120929,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231031,110954,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231031,100937,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231031,090937,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231030,160920,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231030,150900,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231030,140858,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231030,130901,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231030,120854,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231030,110856,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231030,100853,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231030,090850,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231027,160819,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231027,150853,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231027,140850,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231027,130842,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231027,120856,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231027,110900,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231027,100850,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231027,090849,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231026,160838,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,1890,2,22.22,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231026,150838,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,945,1,11.11,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231026,140840,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,945,1,11.11,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231026,130839,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,945,1,11.11,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231026,120833,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231026,110845,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231026,100842,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231026,090839,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231025,160841,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,8505,9,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231025,150841,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,8505,9,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231025,140835,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,8505,9,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231025,130836,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,8505,9,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231025,120837,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,8505,9,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231025,110839,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,8505,9,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231025,100840,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231025,090835,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231024,160818,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231024,150832,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231024,140816,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231024,130823,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231024,120831,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231024,110826,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231024,100818,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231024,090825,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231023,160813,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231023,150818,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231023,140815,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231023,130822,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231023,120813,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231023,110810,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231023,100805,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231023,090822,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231020,160810,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,11340,12,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231020,150809,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,11340,12,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231020,140816,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,11340,12,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231020,130754,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,11340,12,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231020,120805,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,11340,12,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231020,110814,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,11340,12,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231020,100804,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,11340,12,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231020,090806,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231019,160802,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231019,150755,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231019,140806,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231019,130758,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231019,120804,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231019,110800,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231019,100753,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231019,090803,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231018,160807,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231018,150759,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231018,140746,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231018,130745,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231018,120759,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231018,110752,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231018,100801,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231018,090748,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231017,160752,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231017,150758,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231017,140758,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231017,130752,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231017,120756,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231017,110748,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231017,100742,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231017,090749,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1390,20221124,-32.01,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231016,160749,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1400,20221012,-32.50,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231016,150748,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1400,20221012,-32.50,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231016,140750,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1400,20221012,-32.50,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231016,130744,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1400,20221012,-32.50,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231016,120745,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1400,20221012,-32.50,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231016,110740,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1400,20221012,-32.50,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231016,100737,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1400,20221012,-32.50,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231016,090739,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1400,20221012,-32.50,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1390,-32.01,20221124,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231012,160801,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,1890,2,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1400,-32.50,20221012,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231012,150745,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,1890,2,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1400,-32.50,20221012,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231012,140744,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,1890,2,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1400,-32.50,20221012,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231012,130745,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,1890,2,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1400,-32.50,20221012,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231012,120753,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,1890,2,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1400,-32.50,20221012,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231012,110752,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,1890,2,0.00,945,945,945,1086,804,945,945.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1400,-32.50,20221012,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231012,100747,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1400,-32.50,20221012,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231012,090753,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1400,-32.50,20221012,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231011,160743,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,944,944,943,943,945,944,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231011,150747,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,944,944,943,943,945,944,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231011,140751,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,944,944,943,943,945,944,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231011,130740,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,944,944,943,943,945,944,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231011,120756,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,944,944,943,943,945,944,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231011,110749,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,944,944,943,943,945,944,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231011,100744,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,944,944,943,943,945,944,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231011,090749,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,944,944,943,943,945,944,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231010,160741,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,5669,6,0.00,944,945,944,1086,804,945,944.83,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231010,150738,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,5669,6,0.00,944,945,944,1086,804,945,944.83,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231010,140742,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,5669,6,0.00,944,945,944,1086,804,945,944.83,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231010,130734,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,5669,6,0.00,944,945,944,1086,804,945,944.83,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231010,120734,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231010,110721,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231010,100729,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231010,090723,57,100.00,KONEX,,,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1086,804,945,0.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231006,160731,57,100.00,KONEX,,,N,N,N,N, ,N,945,-4,5,-0.42,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,18,142,200,560,1,1,9238625,87,18.53,1.58,03,0.00,51.00,597.00,1500,20221011,-37.00,790,20230710,19.62,1300,-27.31,20230419,790,19.62,20230710,1500,-37.00,20221011,790,19.62,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231006,150720,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,18,142,200,560,1,1,9238625,88,18.61,1.59,03,0.00,51.00,597.00,1500,20221011,-36.73,790,20230710,20.13,1300,-27.00,20230419,790,20.13,20230710,1500,-36.73,20221011,790,20.13,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231006,140722,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,18,142,200,560,1,1,9238625,88,18.61,1.59,03,0.00,51.00,597.00,1500,20221011,-36.73,790,20230710,20.13,1300,-27.00,20230419,790,20.13,20230710,1500,-36.73,20221011,790,20.13,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231006,130712,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,18,142,200,560,1,1,9238625,88,18.61,1.59,03,0.00,51.00,597.00,1500,20221011,-36.73,790,20230710,20.13,1300,-27.00,20230419,790,20.13,20230710,1500,-36.73,20221011,790,20.13,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231006,120712,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,18,142,200,560,1,1,9238625,88,18.61,1.59,03,0.00,51.00,597.00,1500,20221011,-36.73,790,20230710,20.13,1300,-27.00,20230419,790,20.13,20230710,1500,-36.73,20221011,790,20.13,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231006,110704,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,18,142,200,560,1,1,9238625,88,18.61,1.59,03,0.00,51.00,597.00,1500,20221011,-36.73,790,20230710,20.13,1300,-27.00,20230419,790,20.13,20230710,1500,-36.73,20221011,790,20.13,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231006,100710,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,18,142,200,560,1,1,9238625,88,18.61,1.59,03,0.00,51.00,597.00,1500,20221011,-36.73,790,20230710,20.13,1300,-27.00,20230419,790,20.13,20230710,1500,-36.73,20221011,790,20.13,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231006,090706,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,18,142,200,560,1,1,9238625,88,18.61,1.59,03,0.00,51.00,597.00,1500,20221011,-36.73,790,20230710,20.13,1300,-27.00,20230419,790,20.13,20230710,1500,-36.73,20221011,790,20.13,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N