KissMeData/185190/price/prices-20231201.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
20231229,161014,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231229,151001,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231229,140959,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231229,131000,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231229,121003,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231229,110917,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231229,100927,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231229,090927,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231228,160917,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231228,150924,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231228,140916,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231228,130916,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231228,120919,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231228,110921,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231228,100916,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231228,090922,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231227,160908,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,69000,69,6900.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231227,150922,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,69000,69,6900.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231227,140917,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,10000,10,1000.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231227,130909,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,10000,10,1000.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231227,120911,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,10000,10,1000.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231227,110918,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231227,100917,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231227,090919,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231226,160918,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-145,5,-12.66,1000,1,5.00,1000,1000,1000,1316,974,1145,1000.00,0.00,0,0,1175,1160,1130,1115,1085,1167,1122,18,171,200,680,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20230419,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231226,150917,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1175,1160,1130,1115,1085,1167,1122,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231226,140920,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1175,1160,1130,1115,1085,1167,1122,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231226,130917,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1175,1160,1130,1115,1085,1167,1122,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231226,120917,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1175,1160,1130,1115,1085,1167,1122,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231226,110921,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1175,1160,1130,1115,1085,1167,1122,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231226,100916,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1175,1160,1130,1115,1085,1167,1122,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231226,090918,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1175,1160,1130,1115,1085,1167,1122,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231222,160904,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,22450,20,0.00,1100,1145,1100,1316,974,1145,1122.50,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231222,150902,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,22450,20,0.00,1100,1145,1100,1316,974,1145,1122.50,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231222,140859,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,22450,20,0.00,1100,1145,1100,1316,974,1145,1122.50,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231222,130901,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,22450,20,0.00,1100,1145,1100,1316,974,1145,1122.50,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231222,120859,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,22450,20,0.00,1100,1145,1100,1316,974,1145,1122.50,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231222,110858,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231222,100856,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231222,090900,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231221,160854,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231221,150856,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231221,140854,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231221,130852,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231221,120858,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231221,110858,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231221,100854,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231221,090855,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231220,160857,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231220,150941,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231220,140955,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231220,130947,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231220,120853,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231220,110856,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231220,100856,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231220,090853,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231219,160853,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231219,150857,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231219,140852,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231219,130857,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231219,120900,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231219,110856,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231219,100854,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231219,090850,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1145,1145,1145,1145,1145,1145,1145,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231218,160850,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1246,1195,1097,1046,948,1221,1072,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231218,150853,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1246,1195,1097,1046,948,1221,1072,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231218,140849,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1246,1195,1097,1046,948,1221,1072,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231218,130850,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1246,1195,1097,1046,948,1221,1072,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231218,120843,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1246,1195,1097,1046,948,1221,1072,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231218,110847,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1246,1195,1097,1046,948,1221,1072,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231218,100845,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1246,1195,1097,1046,948,1221,1072,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231218,090843,57,100.00,KONEX,,,N,N,N,N, ,N,1145,0,3,0.00,0,0,0.00,0,0,0,1316,974,1145,0.00,0.00,0,0,1246,1195,1097,1046,948,1221,1072,18,171,200,680,1,1,9238625,106,22.45,1.92,03,0.00,51.00,597.00,1300,20230419,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231215,160845,57,100.00,KONEX,,,N,N,N,N, ,N,1145,146,2,14.61,24249992,21415,2141500.00,999,1148,999,1148,850,999,1132.38,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,106,22.45,1.92,03,0.23,51.00,597.00,1300,20221213,-11.92,755,20231117,51.66,1300,-11.92,20230419,755,51.66,20231117,1300,-11.92,20230419,755,51.66,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231215,150848,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,24248847,21414,2141400.00,999,1148,999,1148,850,999,1132.38,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.61,1.68,03,0.23,51.00,597.00,1300,20221213,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231215,140848,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,24248847,21414,2141400.00,999,1148,999,1148,850,999,1132.38,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.61,1.68,03,0.23,51.00,597.00,1300,20221213,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231215,130842,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,836203,837,83700.00,999,1000,999,1148,850,999,999.05,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.61,1.68,03,0.01,51.00,597.00,1300,20221213,-23.08,755,20231117,32.45,1300,-23.08,20230419,755,32.45,20231117,1300,-23.08,20230419,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231215,120843,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231215,110839,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231215,100843,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231215,090847,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231214,160839,57,100.00,KONEX,,,N,N,N,N, ,N,999,9,2,0.91,999,1,0.00,999,999,999,1138,842,990,999.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231214,150909,57,100.00,KONEX,,,N,N,N,N, ,N,999,9,2,0.91,999,1,0.00,999,999,999,1138,842,990,999.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231214,140845,57,100.00,KONEX,,,N,N,N,N, ,N,999,9,2,0.91,999,1,0.00,999,999,999,1138,842,990,999.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231214,130906,57,100.00,KONEX,,,N,N,N,N, ,N,999,9,2,0.91,999,1,0.00,999,999,999,1138,842,990,999.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231214,120920,57,100.00,KONEX,,,N,N,N,N, ,N,999,9,2,0.91,999,1,0.00,999,999,999,1138,842,990,999.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231214,110852,57,100.00,KONEX,,,N,N,N,N, ,N,999,9,2,0.91,999,1,0.00,999,999,999,1138,842,990,999.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231214,100833,57,100.00,KONEX,,,N,N,N,N, ,N,999,9,2,0.91,999,1,0.00,999,999,999,1138,842,990,999.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231214,090813,57,100.00,KONEX,,,N,N,N,N, ,N,999,9,2,0.91,999,1,0.00,999,999,999,1138,842,990,999.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20230419,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231213,160838,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1300,20221213,-23.85,755,20231117,31.13,1300,-23.85,20230419,755,31.13,20231117,1300,-23.85,20221213,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231213,150856,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1300,20221213,-23.85,755,20231117,31.13,1300,-23.85,20230419,755,31.13,20231117,1300,-23.85,20221213,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231213,140855,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1300,20221213,-23.85,755,20231117,31.13,1300,-23.85,20230419,755,31.13,20231117,1300,-23.85,20221213,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231213,130858,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1300,20221213,-23.85,755,20231117,31.13,1300,-23.85,20230419,755,31.13,20231117,1300,-23.85,20221213,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231213,120854,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1300,20221213,-23.85,755,20231117,31.13,1300,-23.85,20230419,755,31.13,20231117,1300,-23.85,20221213,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231213,110856,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1300,20221213,-23.85,755,20231117,31.13,1300,-23.85,20230419,755,31.13,20231117,1300,-23.85,20221213,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231213,100901,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1300,20221213,-23.85,755,20231117,31.13,1300,-23.85,20230419,755,31.13,20231117,1300,-23.85,20221213,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231213,090848,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,590,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1300,20221213,-23.85,755,20231117,31.13,1300,-23.85,20230419,755,31.13,20231117,1300,-23.85,20221213,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231212,160820,57,100.00,KONEX,,,N,N,N,N, ,N,990,-9,5,-0.90,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,91,19.41,1.66,03,0.00,51.00,597.00,1300,20221213,-23.85,755,20231117,31.13,1300,-23.85,20230419,755,31.13,20231117,1300,-23.85,20221213,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231212,150827,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231212,140742,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231212,130747,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231212,120736,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231212,110749,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231212,100820,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231212,090819,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231211,160822,57,100.00,KONEX,,,N,N,N,N, ,N,999,1,2,0.10,999,1,0.00,999,999,999,1147,849,998,999.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231211,150820,57,100.00,KONEX,,,N,N,N,N, ,N,999,1,2,0.10,999,1,0.00,999,999,999,1147,849,998,999.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231211,140820,57,100.00,KONEX,,,N,N,N,N, ,N,999,1,2,0.10,999,1,0.00,999,999,999,1147,849,998,999.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231211,130820,57,100.00,KONEX,,,N,N,N,N, ,N,999,1,2,0.10,999,1,0.00,999,999,999,1147,849,998,999.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231211,120820,57,100.00,KONEX,,,N,N,N,N, ,N,999,1,2,0.10,999,1,0.00,999,999,999,1147,849,998,999.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231211,110816,57,100.00,KONEX,,,N,N,N,N, ,N,999,1,2,0.10,999,1,0.00,999,999,999,1147,849,998,999.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231211,100815,57,100.00,KONEX,,,N,N,N,N, ,N,999,1,2,0.10,999,1,0.00,999,999,999,1147,849,998,999.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221213,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231211,090815,57,100.00,KONEX,,,N,N,N,N, ,N,998,0,3,0.00,0,0,0.00,0,0,0,1147,849,998,0.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,590,1,1,9238625,92,19.57,1.67,03,0.00,51.00,597.00,1300,20221213,-23.23,755,20231117,32.19,1300,-23.23,20230419,755,32.19,20231117,1300,-23.23,20221213,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231208,160807,57,100.00,KONEX,,,N,N,N,N, ,N,998,-1,5,-0.10,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.57,1.67,03,0.00,51.00,597.00,1300,20221206,-23.23,755,20231117,32.19,1300,-23.23,20230419,755,32.19,20231117,1300,-23.23,20221213,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231208,150810,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221206,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231208,140808,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221206,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231208,130808,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221206,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231208,120805,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221206,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231208,110802,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221206,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231208,100811,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221206,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231208,090800,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221206,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231207,160805,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231207,150806,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231207,140801,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231207,130800,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231207,120803,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231207,110758,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231207,100755,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231207,090803,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221213,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231206,160751,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221206,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231206,150805,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221206,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231206,140802,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221206,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231206,130754,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221206,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231206,120752,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221206,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231206,110804,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221206,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231206,100755,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221206,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231206,090757,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,590,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221205,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221206,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231205,160801,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,999,1,10.00,999,999,999,1035,765,900,999.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221201,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221205,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231205,150756,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,999,1,10.00,999,999,999,1035,765,900,999.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221201,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221205,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231205,140757,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,999,1,10.00,999,999,999,1035,765,900,999.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221201,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221205,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231205,130754,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,999,1,10.00,999,999,999,1035,765,900,999.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221201,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221205,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231205,120751,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,999,1,10.00,999,999,999,1035,765,900,999.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221201,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221205,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231205,110752,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,999,1,10.00,999,999,999,1035,765,900,999.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221201,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221205,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231205,100756,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,999,1,10.00,999,999,999,1035,765,900,999.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,92,19.59,1.67,03,0.00,51.00,597.00,1300,20221201,-23.15,755,20231117,32.32,1300,-23.15,20230419,755,32.32,20231117,1300,-23.15,20221205,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231205,090750,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,540,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221201,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221205,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231204,160747,57,100.00,KONEX,,,N,N,N,N, ,N,900,-19,5,-2.07,9000,10,6.21,900,900,900,1056,782,919,900.00,0.00,0,0,966,942,896,872,826,954,884,18,137,200,550,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221201,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221205,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231204,150751,57,100.00,KONEX,,,N,N,N,N, ,N,900,-19,5,-2.07,9000,10,6.21,900,900,900,1056,782,919,900.00,0.00,0,0,966,942,896,872,826,954,884,18,137,200,550,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221201,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221205,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231204,140745,57,100.00,KONEX,,,N,N,N,N, ,N,900,-19,5,-2.07,9000,10,6.21,900,900,900,1056,782,919,900.00,0.00,0,0,966,942,896,872,826,954,884,18,137,200,550,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221201,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221205,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231204,130745,57,100.00,KONEX,,,N,N,N,N, ,N,900,-19,5,-2.07,9000,10,6.21,900,900,900,1056,782,919,900.00,0.00,0,0,966,942,896,872,826,954,884,18,137,200,550,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221201,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221205,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231204,120746,57,100.00,KONEX,,,N,N,N,N, ,N,900,-19,5,-2.07,9000,10,6.21,900,900,900,1056,782,919,900.00,0.00,0,0,966,942,896,872,826,954,884,18,137,200,550,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221201,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221205,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231204,110747,57,100.00,KONEX,,,N,N,N,N, ,N,900,-19,5,-2.07,9000,10,6.21,900,900,900,1056,782,919,900.00,0.00,0,0,966,942,896,872,826,954,884,18,137,200,550,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221201,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221205,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231204,100746,57,100.00,KONEX,,,N,N,N,N, ,N,900,-19,5,-2.07,1800,2,1.24,900,900,900,1056,782,919,900.00,0.00,0,0,966,942,896,872,826,954,884,18,137,200,550,1,1,9238625,83,17.65,1.51,03,0.00,51.00,597.00,1300,20221201,-30.77,755,20231117,19.21,1300,-30.77,20230419,755,19.21,20231117,1300,-30.77,20221205,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231204,090746,57,100.00,KONEX,,,N,N,N,N, ,N,919,0,3,0.00,0,0,0.00,0,0,0,1056,782,919,0.00,0.00,0,0,966,942,896,872,826,954,884,18,137,200,550,1,1,9238625,85,18.02,1.54,03,0.00,51.00,597.00,1300,20221201,-29.31,755,20231117,21.72,1300,-29.31,20230419,755,21.72,20231117,1300,-29.31,20221205,755,21.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231201,160746,57,100.00,KONEX,,,N,N,N,N, ,N,919,-81,5,-8.10,137268,161,16100.00,850,920,850,1150,850,1000,852.60,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,85,18.02,1.54,03,0.00,51.00,597.00,1300,20221201,-29.31,755,20231117,21.72,1300,-29.31,20230419,755,21.72,20231117,1300,-29.31,20221201,755,21.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231201,150744,57,100.00,KONEX,,,N,N,N,N, ,N,850,-150,4,-15.00,135430,159,15900.00,850,920,850,1150,850,1000,851.76,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,79,16.67,1.42,03,0.00,51.00,597.00,1300,20221201,-34.62,755,20231117,12.58,1300,-34.62,20230419,755,12.58,20231117,1300,-34.62,20221201,755,12.58,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231201,140744,57,100.00,KONEX,,,N,N,N,N, ,N,850,-150,4,-15.00,135430,159,15900.00,850,920,850,1150,850,1000,851.76,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,79,16.67,1.42,03,0.00,51.00,597.00,1300,20221201,-34.62,755,20231117,12.58,1300,-34.62,20230419,755,12.58,20231117,1300,-34.62,20221201,755,12.58,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231201,130746,57,100.00,KONEX,,,N,N,N,N, ,N,920,-80,5,-8.00,67430,79,7900.00,850,920,850,1150,850,1000,853.54,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,85,18.04,1.54,03,0.00,51.00,597.00,1300,20221201,-29.23,755,20231117,21.85,1300,-29.23,20230419,755,21.85,20231117,1300,-29.23,20221201,755,21.85,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231201,120751,57,100.00,KONEX,,,N,N,N,N, ,N,920,-80,5,-8.00,66510,78,7800.00,850,920,850,1150,850,1000,852.69,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,85,18.04,1.54,03,0.00,51.00,597.00,1300,20221201,-29.23,755,20231117,21.85,1300,-29.23,20230419,755,21.85,20231117,1300,-29.23,20221201,755,21.85,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231201,110746,57,100.00,KONEX,,,N,N,N,N, ,N,920,-80,5,-8.00,65590,77,7700.00,850,920,850,1150,850,1000,851.82,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,85,18.04,1.54,03,0.00,51.00,597.00,1300,20221201,-29.23,755,20231117,21.85,1300,-29.23,20230419,755,21.85,20231117,1300,-29.23,20221201,755,21.85,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20231201,100751,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20221201,-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
20231201,090743,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,600,1,1,9238625,92,19.61,1.68,03,0.00,51.00,597.00,1300,20221201,-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