KissMeData/185190/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,160946,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,1000,1,3.23,1000,1000,1000,1033,765,899,1000.00,0.00,0,0,900,899,899,898,898,899,898,18,134,200,530,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20221201,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20221201,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231130,150946,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,1000,1,3.23,1000,1000,1000,1033,765,899,1000.00,0.00,0,0,900,899,899,898,898,899,898,18,134,200,530,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20221201,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20221201,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231130,140942,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,1000,1,3.23,1000,1000,1000,1033,765,899,1000.00,0.00,0,0,900,899,899,898,898,899,898,18,134,200,530,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20221201,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20221201,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231130,130941,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,1000,1,3.23,1000,1000,1000,1033,765,899,1000.00,0.00,0,0,900,899,899,898,898,899,898,18,134,200,530,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20221201,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20221201,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231130,120954,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,1000,1,3.23,1000,1000,1000,1033,765,899,1000.00,0.00,0,0,900,899,899,898,898,899,898,18,134,200,530,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20221201,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20221201,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231130,110949,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,1000,1,3.23,1000,1000,1000,1033,765,899,1000.00,0.00,0,0,900,899,899,898,898,899,898,18,134,200,530,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20221201,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20221201,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231130,100942,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,1000,1,3.23,1000,1000,1000,1033,765,899,1000.00,0.00,0,0,900,899,899,898,898,899,898,18,134,200,530,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20221201,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20221201,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231130,090942,57,100.00,KONEX,,,N,N,N,N, ,N,1000,101,2,11.23,1000,1,3.23,1000,1000,1000,1033,765,899,1000.00,0.00,0,0,900,899,899,898,898,899,898,18,134,200,530,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20221201,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20221201,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231129,160939,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,27880,31,0.00,900,900,899,1033,765,899,899.35,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1300,20221125,-30.85,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1300,-30.85,20221201,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231129,150947,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,27880,31,0.00,900,900,899,1033,765,899,899.35,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1300,20221125,-30.85,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1300,-30.85,20221201,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231129,140941,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,9900,11,0.00,900,900,900,1033,765,899,900.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221125,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231129,130941,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,9900,11,0.00,900,900,900,1033,765,899,900.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221125,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231129,120944,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,9900,11,0.00,900,900,900,1033,765,899,900.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221125,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231129,110944,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,9900,11,0.00,900,900,900,1033,765,899,900.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221125,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231129,100940,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1300,20221125,-30.85,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1300,-30.85,20221201,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231129,090937,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1300,20221125,-30.85,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1300,-30.85,20221201,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231128,160938,57,100.00,KONEX,,,N,N,N,N, ,N,899,-1,5,-0.11,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1300,-30.85,20221201,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231128,150836,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231128,140938,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231128,130930,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231128,120937,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231128,110937,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231128,100932,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231128,090933,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231127,160927,57,100.00,KONEX,,,N,N,N,N, ,N,900,51,2,6.01,900,1,0.06,900,900,900,976,722,849,900.00,0.00,0,0,849,849,849,849,849,849,849,18,127,200,500,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231127,150936,57,100.00,KONEX,,,N,N,N,N, ,N,900,51,2,6.01,900,1,0.06,900,900,900,976,722,849,900.00,0.00,0,0,849,849,849,849,849,849,849,18,127,200,500,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231127,140934,57,100.00,KONEX,,,N,N,N,N, ,N,900,51,2,6.01,900,1,0.06,900,900,900,976,722,849,900.00,0.00,0,0,849,849,849,849,849,849,849,18,127,200,500,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231127,130937,57,100.00,KONEX,,,N,N,N,N, ,N,900,51,2,6.01,900,1,0.06,900,900,900,976,722,849,900.00,0.00,0,0,849,849,849,849,849,849,849,18,127,200,500,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231127,120940,57,100.00,KONEX,,,N,N,N,N, ,N,900,51,2,6.01,900,1,0.06,900,900,900,976,722,849,900.00,0.00,0,0,849,849,849,849,849,849,849,18,127,200,500,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231127,110924,57,100.00,KONEX,,,N,N,N,N, ,N,900,51,2,6.01,900,1,0.06,900,900,900,976,722,849,900.00,0.00,0,0,849,849,849,849,849,849,849,18,127,200,500,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231127,100923,57,100.00,KONEX,,,N,N,N,N, ,N,900,51,2,6.01,900,1,0.06,900,900,900,976,722,849,900.00,0.00,0,0,849,849,849,849,849,849,849,18,127,200,500,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221201,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231127,090927,57,100.00,KONEX,,,N,N,N,N, ,N,849,0,3,0.00,0,0,0.00,0,0,0,976,722,849,0.00,0.00,0,0,849,849,849,849,849,849,849,18,127,200,500,1,1,9238625,78,16.65,1.42,03,0.00,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1300,-34.69,20221201,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231124,160919,57,100.00,KONEX,,,N,N,N,N, ,N,849,-149,4,-14.93,1513767,1783,178300.00,849,849,849,1147,849,998,849.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,78,16.65,1.42,03,0.02,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231124,150928,57,100.00,KONEX,,,N,N,N,N, ,N,849,-149,4,-14.93,1513767,1783,178300.00,849,849,849,1147,849,998,849.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,78,16.65,1.42,03,0.02,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231124,140927,57,100.00,KONEX,,,N,N,N,N, ,N,849,-149,4,-14.93,1513767,1783,178300.00,849,849,849,1147,849,998,849.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,78,16.65,1.42,03,0.02,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231124,130923,57,100.00,KONEX,,,N,N,N,N, ,N,849,-149,4,-14.93,1512918,1782,178200.00,849,849,849,1147,849,998,849.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,78,16.65,1.42,03,0.02,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231124,120930,57,100.00,KONEX,,,N,N,N,N, ,N,849,-149,4,-14.93,1512069,1781,178100.00,849,849,849,1147,849,998,849.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,78,16.65,1.42,03,0.02,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231124,110926,57,100.00,KONEX,,,N,N,N,N, ,N,849,-149,4,-14.93,1512069,1781,178100.00,849,849,849,1147,849,998,849.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,78,16.65,1.42,03,0.02,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231124,100926,57,100.00,KONEX,,,N,N,N,N, ,N,849,-149,4,-14.93,1511220,1780,178000.00,849,849,849,1147,849,998,849.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,78,16.65,1.42,03,0.02,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231124,090922,57,100.00,KONEX,,,N,N,N,N, ,N,849,-149,4,-14.93,9339,11,1100.00,849,849,849,1147,849,998,849.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,78,16.65,1.42,03,0.00,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231123,160912,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,10.00,998,998,998,1035,765,900,998.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.57,1.67,03,0.00,51.00,597.00,1390,20221124,-28.20,755,20231117,32.19,1300,-23.23,20230419,755,32.19,20231117,1390,-28.20,20221124,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231123,150941,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,10.00,998,998,998,1035,765,900,998.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.57,1.67,03,0.00,51.00,597.00,1390,20221124,-28.20,755,20231117,32.19,1300,-23.23,20230419,755,32.19,20231117,1390,-28.20,20221124,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231123,140940,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,10.00,998,998,998,1035,765,900,998.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.57,1.67,03,0.00,51.00,597.00,1390,20221124,-28.20,755,20231117,32.19,1300,-23.23,20230419,755,32.19,20231117,1390,-28.20,20221124,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231123,130940,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,10.00,998,998,998,1035,765,900,998.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.57,1.67,03,0.00,51.00,597.00,1390,20221124,-28.20,755,20231117,32.19,1300,-23.23,20230419,755,32.19,20231117,1390,-28.20,20221124,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231123,120925,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,10.00,998,998,998,1035,765,900,998.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.57,1.67,03,0.00,51.00,597.00,1390,20221124,-28.20,755,20231117,32.19,1300,-23.23,20230419,755,32.19,20231117,1390,-28.20,20221124,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231123,110948,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,10.00,998,998,998,1035,765,900,998.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.57,1.67,03,0.00,51.00,597.00,1390,20221124,-28.20,755,20231117,32.19,1300,-23.23,20230419,755,32.19,20231117,1390,-28.20,20221124,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231123,100928,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,10.00,998,998,998,1035,765,900,998.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.57,1.67,03,0.00,51.00,597.00,1390,20221124,-28.20,755,20231117,32.19,1300,-23.23,20230419,755,32.19,20231117,1390,-28.20,20221124,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231123,090924,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1390,-35.25,20221124,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231122,160851,57,100.00,KONEX,,,N,N,N,N, ,N,900,21,2,2.39,9000,10,0.00,900,900,900,1010,748,879,900.00,0.00,0,0,879,879,879,879,879,879,879,18,131,200,520,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1390,-35.25,20221124,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231122,150908,57,100.00,KONEX,,,N,N,N,N, ,N,900,21,2,2.39,9000,10,0.00,900,900,900,1010,748,879,900.00,0.00,0,0,879,879,879,879,879,879,879,18,131,200,520,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1390,-35.25,20221124,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231122,140859,57,100.00,KONEX,,,N,N,N,N, ,N,900,21,2,2.39,9000,10,0.00,900,900,900,1010,748,879,900.00,0.00,0,0,879,879,879,879,879,879,879,18,131,200,520,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1390,-35.25,20221124,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231122,130933,57,100.00,KONEX,,,N,N,N,N, ,N,900,21,2,2.39,9000,10,0.00,900,900,900,1010,748,879,900.00,0.00,0,0,879,879,879,879,879,879,879,18,131,200,520,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1390,-35.25,20221124,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231122,120937,57,100.00,KONEX,,,N,N,N,N, ,N,900,21,2,2.39,9000,10,0.00,900,900,900,1010,748,879,900.00,0.00,0,0,879,879,879,879,879,879,879,18,131,200,520,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1390,-35.25,20221124,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231122,111018,57,100.00,KONEX,,,N,N,N,N, ,N,900,21,2,2.39,9000,10,0.00,900,900,900,1010,748,879,900.00,0.00,0,0,879,879,879,879,879,879,879,18,131,200,520,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1390,-35.25,20221124,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231122,100947,57,100.00,KONEX,,,N,N,N,N, ,N,900,21,2,2.39,9000,10,0.00,900,900,900,1010,748,879,900.00,0.00,0,0,879,879,879,879,879,879,879,18,131,200,520,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1390,20221124,-35.25,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1390,-35.25,20221124,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231122,090858,57,100.00,KONEX,,,N,N,N,N, ,N,879,0,3,0.00,0,0,0.00,0,0,0,1010,748,879,0.00,0.00,0,0,879,879,879,879,879,879,879,18,131,200,520,1,1,9238625,81,17.24,1.47,03,0.00,51.00,597.00,1390,20221124,-36.76,755,20231117,16.42,1300,-32.38,20230419,755,16.42,20231117,1390,-36.76,20221124,755,16.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231121,160903,57,100.00,KONEX,,,N,N,N,N, ,N,879,-20,5,-2.22,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,81,17.24,1.47,03,0.00,51.00,597.00,1390,20221124,-36.76,755,20231117,16.42,1300,-32.38,20230419,755,16.42,20231117,1390,-36.76,20221124,755,16.42,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231121,150905,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231121,140852,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231121,130845,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231121,120846,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231121,110842,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231121,100821,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231121,090835,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,530,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231120,160839,57,100.00,KONEX,,,N,N,N,N, ,N,899,51,2,6.01,899,1,0.90,899,899,899,975,721,848,899.00,0.00,0,0,951,899,827,775,703,863,739,18,127,200,500,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231120,150847,57,100.00,KONEX,,,N,N,N,N, ,N,899,51,2,6.01,899,1,0.90,899,899,899,975,721,848,899.00,0.00,0,0,951,899,827,775,703,863,739,18,127,200,500,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231120,140846,57,100.00,KONEX,,,N,N,N,N, ,N,899,51,2,6.01,899,1,0.90,899,899,899,975,721,848,899.00,0.00,0,0,951,899,827,775,703,863,739,18,127,200,500,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231120,130840,57,100.00,KONEX,,,N,N,N,N, ,N,899,51,2,6.01,899,1,0.90,899,899,899,975,721,848,899.00,0.00,0,0,951,899,827,775,703,863,739,18,127,200,500,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231120,120843,57,100.00,KONEX,,,N,N,N,N, ,N,899,51,2,6.01,899,1,0.90,899,899,899,975,721,848,899.00,0.00,0,0,951,899,827,775,703,863,739,18,127,200,500,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231120,110840,57,100.00,KONEX,,,N,N,N,N, ,N,899,51,2,6.01,899,1,0.90,899,899,899,975,721,848,899.00,0.00,0,0,951,899,827,775,703,863,739,18,127,200,500,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231120,100837,57,100.00,KONEX,,,N,N,N,N, ,N,899,51,2,6.01,899,1,0.90,899,899,899,975,721,848,899.00,0.00,0,0,951,899,827,775,703,863,739,18,127,200,500,1,1,9238625,83,17.63,1.51,03,0.00,51.00,597.00,1390,20221124,-35.32,755,20231117,19.07,1300,-30.85,20230419,755,19.07,20231117,1390,-35.32,20221124,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231120,090846,57,100.00,KONEX,,,N,N,N,N, ,N,848,0,3,0.00,0,0,0.00,0,0,0,975,721,848,0.00,0.00,0,0,951,899,827,775,703,863,739,18,127,200,500,1,1,9238625,78,16.63,1.42,03,0.00,51.00,597.00,1390,20221124,-38.99,755,20231117,12.32,1300,-34.77,20230419,755,12.32,20231117,1390,-38.99,20221124,755,12.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231117,160903,57,100.00,KONEX,신저가,,N,N,N,N, ,N,848,-31,5,-3.53,94250,111,4.82,879,879,755,1010,748,879,849.10,0.00,0,0,1082,980,895,793,708,1031,844,18,131,200,520,1,1,9238625,78,16.63,1.42,03,0.00,51.00,597.00,1390,20221124,-38.99,755,20231117,12.32,1300,-34.77,20230419,755,12.32,20231117,1390,-38.99,20221124,755,12.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231117,150909,57,100.00,KONEX,신저가,,N,N,N,N, ,N,848,-31,5,-3.53,94250,111,4.82,879,879,755,1010,748,879,849.10,0.00,0,0,1082,980,895,793,708,1031,844,18,131,200,520,1,1,9238625,78,16.63,1.42,03,0.00,51.00,597.00,1390,20221124,-38.99,755,20231117,12.32,1300,-34.77,20230419,755,12.32,20231117,1390,-38.99,20221124,755,12.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231117,140903,57,100.00,KONEX,신저가,,N,N,N,N, ,N,848,-31,5,-3.53,68810,81,3.51,879,879,755,1010,748,879,849.51,0.00,0,0,1082,980,895,793,708,1031,844,18,131,200,520,1,1,9238625,78,16.63,1.42,03,0.00,51.00,597.00,1390,20221124,-38.99,755,20231117,12.32,1300,-34.77,20230419,755,12.32,20231117,1390,-38.99,20221124,755,12.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231117,130902,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,-30,5,-3.41,67113,79,3.43,879,879,755,1010,748,879,849.53,0.00,0,0,1082,980,895,793,708,1031,844,18,131,200,520,1,1,9238625,78,16.65,1.42,03,0.00,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231117,120904,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,-30,5,-3.41,67113,79,3.43,879,879,755,1010,748,879,849.53,0.00,0,0,1082,980,895,793,708,1031,844,18,131,200,520,1,1,9238625,78,16.65,1.42,03,0.00,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231117,110908,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,-30,5,-3.41,67113,79,3.43,879,879,755,1010,748,879,849.53,0.00,0,0,1082,980,895,793,708,1031,844,18,131,200,520,1,1,9238625,78,16.65,1.42,03,0.00,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231117,100905,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,-30,5,-3.41,66264,78,3.38,879,879,755,1010,748,879,849.54,0.00,0,0,1082,980,895,793,708,1031,844,18,131,200,520,1,1,9238625,78,16.65,1.42,03,0.00,51.00,597.00,1390,20221124,-38.92,755,20231117,12.45,1300,-34.69,20230419,755,12.45,20231117,1390,-38.92,20221124,755,12.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231117,090906,57,100.00,KONEX,,,N,N,N,N, ,N,879,0,3,0.00,1758,2,0.09,879,879,879,1010,748,879,879.00,0.00,0,0,1082,980,895,793,708,1031,844,18,131,200,520,1,1,9238625,81,17.24,1.47,03,0.00,51.00,597.00,1390,20221124,-36.76,790,20230710,11.27,1300,-32.38,20230419,790,11.27,20230710,1390,-36.76,20221124,790,11.27,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231116,160904,57,100.00,KONEX,,,N,N,N,N, ,N,879,-71,5,-7.47,1909758,2305,14406.25,811,997,810,1092,808,950,828.53,0.00,0,0,1042,995,903,856,764,1019,880,18,142,200,570,1,1,9238625,81,17.24,1.47,03,0.02,51.00,597.00,1390,20221124,-36.76,790,20230710,11.27,1300,-32.38,20230419,790,11.27,20230710,1390,-36.76,20221124,790,11.27,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231116,150858,57,100.00,KONEX,,,N,N,N,N, ,N,997,47,2,4.95,432085,530,3312.50,811,997,810,1092,808,950,815.25,0.00,0,0,1042,995,903,856,764,1019,880,18,142,200,570,1,1,9238625,92,19.55,1.67,03,0.01,51.00,597.00,1390,20221124,-28.27,790,20230710,26.20,1300,-23.31,20230419,790,26.20,20230710,1390,-28.27,20221124,790,26.20,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231116,140835,57,100.00,KONEX,,,N,N,N,N, ,N,997,47,2,4.95,432085,530,3312.50,811,997,810,1092,808,950,815.25,0.00,0,0,1042,995,903,856,764,1019,880,18,142,200,570,1,1,9238625,92,19.55,1.67,03,0.01,51.00,597.00,1390,20221124,-28.27,790,20230710,26.20,1300,-23.31,20230419,790,26.20,20230710,1390,-28.27,20221124,790,26.20,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231116,130858,57,100.00,KONEX,,,N,N,N,N, ,N,997,47,2,4.95,432085,530,3312.50,811,997,810,1092,808,950,815.25,0.00,0,0,1042,995,903,856,764,1019,880,18,142,200,570,1,1,9238625,92,19.55,1.67,03,0.01,51.00,597.00,1390,20221124,-28.27,790,20230710,26.20,1300,-23.31,20230419,790,26.20,20230710,1390,-28.27,20221124,790,26.20,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231116,120900,57,100.00,KONEX,,,N,N,N,N, ,N,997,47,2,4.95,432085,530,3312.50,811,997,810,1092,808,950,815.25,0.00,0,0,1042,995,903,856,764,1019,880,18,142,200,570,1,1,9238625,92,19.55,1.67,03,0.01,51.00,597.00,1390,20221124,-28.27,790,20230710,26.20,1300,-23.31,20230419,790,26.20,20230710,1390,-28.27,20221124,790,26.20,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231116,110858,57,100.00,KONEX,,,N,N,N,N, ,N,900,-50,5,-5.26,427100,525,3281.25,811,900,810,1092,808,950,813.52,0.00,0,0,1042,995,903,856,764,1019,880,18,142,200,570,1,1,9238625,83,17.65,1.51,03,0.01,51.00,597.00,1390,20221124,-35.25,790,20230710,13.92,1300,-30.77,20230419,790,13.92,20230710,1390,-35.25,20221124,790,13.92,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231116,100858,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,1042,995,903,856,764,1019,880,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231116,090903,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,1042,995,903,856,764,1019,880,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231115,160800,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15061,16,0.00,811,950,811,1092,808,950,941.31,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231115,150914,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15061,16,0.00,811,950,811,1092,808,950,941.31,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231115,140911,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15061,16,0.00,811,950,811,1092,808,950,941.31,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231115,130912,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15061,16,0.00,811,950,811,1092,808,950,941.31,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231115,120914,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15061,16,0.00,811,950,811,1092,808,950,941.31,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231115,110924,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,1761,2,0.00,811,950,811,1092,808,950,880.50,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231115,100916,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231115,090906,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231114,160855,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231114,150859,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231114,140857,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231114,130859,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231114,120901,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231114,110910,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231114,100900,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231114,090851,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231113,160844,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15200,16,0.00,950,950,950,1092,808,950,950.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231113,150841,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15200,16,0.00,950,950,950,1092,808,950,950.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231113,140840,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15200,16,0.00,950,950,950,1092,808,950,950.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231113,130837,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15200,16,0.00,950,950,950,1092,808,950,950.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231113,120841,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15200,16,0.00,950,950,950,1092,808,950,950.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231113,110837,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15200,16,0.00,950,950,950,1092,808,950,950.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231113,100835,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,15200,16,0.00,950,950,950,1092,808,950,950.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231113,090842,57,100.00,KONEX,,,N,N,N,N, ,N,950,0,3,0.00,0,0,0.00,0,0,0,1092,808,950,0.00,0.00,0,0,950,950,950,950,950,950,950,18,142,200,570,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231110,160854,57,100.00,KONEX,,,N,N,N,N, ,N,950,-50,5,-5.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,88,18.63,1.59,03,0.00,51.00,597.00,1390,20221124,-31.65,790,20230710,20.25,1300,-26.92,20230419,790,20.25,20230710,1390,-31.65,20221124,790,20.25,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231110,150856,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1390,20221124,-28.06,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,1390,-28.06,20221124,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231110,140846,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1390,20221124,-28.06,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,1390,-28.06,20221124,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231110,130847,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1390,20221124,-28.06,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,1390,-28.06,20221124,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231110,120851,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1390,20221124,-28.06,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,1390,-28.06,20221124,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231110,110837,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1390,20221124,-28.06,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,1390,-28.06,20221124,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231110,100847,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1390,20221124,-28.06,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,1390,-28.06,20221124,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231110,090832,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1390,20221124,-28.06,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,1390,-28.06,20221124,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231109,160825,57,100.00,KONEX,,,N,N,N,N, ,N,1000,60,2,6.38,1000,1,100.00,1000,1000,1000,1081,799,940,1000.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1390,20221124,-28.06,790,20230710,26.58,1300,-23.08,20230419,790,26.58,20230710,1390,-28.06,20221124,790,26.58,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231109,150824,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231109,140822,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231109,130826,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231109,120828,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231109,110825,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231109,100820,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231109,090826,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231108,160817,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,940,1,3.70,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231108,150823,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,940,1,3.70,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231108,140818,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,940,1,3.70,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231108,130816,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,940,1,3.70,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231108,120811,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,940,1,3.70,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231108,110820,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231108,100819,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231108,090815,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231107,160818,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,25380,27,90.00,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231107,150819,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,15980,17,56.67,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231107,140823,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,15980,17,56.67,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231107,130821,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,15980,17,56.67,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231107,120816,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231107,110816,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231107,100826,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231107,090806,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231106,160758,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,28200,30,1500.00,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231106,150803,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,25380,27,1350.00,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231106,140759,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,25380,27,1350.00,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231106,130807,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,4700,5,250.00,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231106,120804,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,4700,5,250.00,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231106,110802,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,940,1,50.00,940,940,940,1081,799,940,940.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231106,100740,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231106,090803,57,100.00,KONEX,,,N,N,N,N, ,N,940,0,3,0.00,0,0,0.00,0,0,0,1081,799,940,0.00,0.00,0,0,940,940,940,940,940,940,940,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231103,160753,57,100.00,KONEX,,,N,N,N,N, ,N,940,-5,5,-0.53,1880,2,0.00,940,940,940,1086,804,945,940.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231103,150751,57,100.00,KONEX,,,N,N,N,N, ,N,940,-5,5,-0.53,940,1,0.00,940,940,940,1086,804,945,940.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231103,140749,57,100.00,KONEX,,,N,N,N,N, ,N,940,-5,5,-0.53,940,1,0.00,940,940,940,1086,804,945,940.00,0.00,0,0,945,945,945,945,945,945,945,18,141,200,560,1,1,9238625,87,18.43,1.57,03,0.00,51.00,597.00,1390,20221124,-32.37,790,20230710,18.99,1300,-27.69,20230419,790,18.99,20230710,1390,-32.37,20221124,790,18.99,20230710,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231103,130751,57,100.00,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
20231103,120749,57,100.00,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
20231103,110757,57,100.00,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
20231103,100740,57,100.00,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
20231103,090745,57,100.00,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
20231102,160746,57,100.00,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
20231102,150753,57,100.00,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
20231102,140740,57,100.00,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
20231102,130745,57,100.00,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
20231102,120742,57,100.00,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
20231102,110741,57,100.00,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
20231102,100742,57,100.00,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
20231102,090747,57,100.00,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
20231101,160740,57,100.00,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
20231101,150740,57,100.00,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
20231101,140734,57,100.00,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
20231101,130739,57,100.00,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
20231101,120756,57,100.00,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
20231101,110802,57,100.00,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
20231101,100752,57,100.00,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
20231101,090752,57,100.00,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