KissMeData/185190/price/prices-20240801.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
20240830,160909,57,100.00,KONEX,,,N,N,N,N, ,N,1000,100,2,11.11,1000,1,0.00,1000,1000,1000,1035,765,900,1000.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240830,150918,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240830,140917,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240830,130912,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240830,120915,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240830,110925,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240830,100920,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240830,090923,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240829,160923,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240829,150932,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240829,140931,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240829,130934,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240829,120931,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240829,110931,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240829,100926,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240829,090930,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240828,160900,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240828,150907,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240828,140909,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240828,130905,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240828,120903,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240828,110904,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240828,100932,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240828,090919,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240827,160900,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1166,1032,966,832,766,1000,800,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240827,150905,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1166,1032,966,832,766,1000,800,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240827,140908,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1166,1032,966,832,766,1000,800,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240827,130910,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1166,1032,966,832,766,1000,800,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240827,120911,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1166,1032,966,832,766,1000,800,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240827,110908,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1166,1032,966,832,766,1000,800,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240827,100907,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1166,1032,966,832,766,1000,800,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240827,090906,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1166,1032,966,832,766,1000,800,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240826,160853,57,100.00,KONEX,,,N,N,N,N, ,N,900,-90,5,-9.09,44770,45,236.84,950,1100,900,1138,842,990,994.89,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240826,150900,57,100.00,KONEX,,,N,N,N,N, ,N,900,-90,5,-9.09,44770,45,236.84,950,1100,900,1138,842,990,994.89,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240826,140903,57,100.00,KONEX,,,N,N,N,N, ,N,900,-90,5,-9.09,44770,45,236.84,950,1100,900,1138,842,990,994.89,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240826,130904,57,100.00,KONEX,,,N,N,N,N, ,N,900,-90,5,-9.09,44770,45,236.84,950,1100,900,1138,842,990,994.89,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,755,20231117,19.21,1244,-27.65,20240514,816,10.29,20240809,1244,-27.65,20240514,755,19.21,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240826,120858,57,100.00,KONEX,,,N,N,N,N, ,N,999,9,2,0.91,34870,34,178.95,950,1100,950,1138,842,990,1025.59,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,755,20231117,32.32,1244,-19.69,20240514,816,22.43,20240809,1244,-19.69,20240514,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240826,110903,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240826,100903,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240826,090859,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240823,160854,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,18810,19,0.00,990,990,990,1138,842,990,990.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240823,150901,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,18810,19,0.00,990,990,990,1138,842,990,990.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240823,140901,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,18810,19,0.00,990,990,990,1138,842,990,990.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240823,130901,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,18810,19,0.00,990,990,990,1138,842,990,990.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240823,120859,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,18810,19,0.00,990,990,990,1138,842,990,990.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240823,110857,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240823,100859,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240823,090900,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,990,990,990,990,990,990,990,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240822,160853,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1050,1019,959,928,868,1035,944,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240822,150901,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1050,1019,959,928,868,1035,944,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240822,140902,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1050,1019,959,928,868,1035,944,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240822,130902,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1050,1019,959,928,868,1035,944,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240822,120906,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1050,1019,959,928,868,1035,944,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240822,110856,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1050,1019,959,928,868,1035,944,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240822,100856,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1050,1019,959,928,868,1035,944,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240822,090857,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1050,1019,959,928,868,1035,944,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240821,160852,57,100.00,KONEX,,,N,N,N,N, ,N,990,91,2,10.12,219700,223,0.00,899,990,899,1033,765,899,985.20,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240821,150904,57,100.00,KONEX,,,N,N,N,N, ,N,990,91,2,10.12,219700,223,0.00,899,990,899,1033,765,899,985.20,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,816,21.32,20240809,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240821,140859,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240821,130906,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240821,120905,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240821,110901,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240821,100906,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240821,090857,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240820,160846,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240820,150858,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240820,140855,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240820,130857,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240820,120852,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240820,110850,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240820,100847,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240820,090851,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240819,160840,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240819,150847,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240819,140849,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240819,130845,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240819,120845,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240819,110846,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240819,100848,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240819,090846,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240816,160839,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240816,150841,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240816,140845,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240816,130847,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240816,120841,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240816,110846,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240816,100842,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240816,090843,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240814,160843,57,100.00,KONEX,,,N,N,N,N, ,N,899,-100,5,-10.01,1375159,1610,80500.00,900,900,850,1148,850,999,854.14,0.00,0,0,1098,1048,949,899,800,1073,924,18,149,200,610,1,1,9238625,83,-14.50,1.71,03,0.02,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240814,150845,57,100.00,KONEX,,,N,N,N,N, ,N,899,-100,5,-10.01,1375159,1610,80500.00,900,900,850,1148,850,999,854.14,0.00,0,0,1098,1048,949,899,800,1073,924,18,149,200,610,1,1,9238625,83,-14.50,1.71,03,0.02,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240814,140849,57,100.00,KONEX,,,N,N,N,N, ,N,899,-100,5,-10.01,1375159,1610,80500.00,900,900,850,1148,850,999,854.14,0.00,0,0,1098,1048,949,899,800,1073,924,18,149,200,610,1,1,9238625,83,-14.50,1.71,03,0.02,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240814,130845,57,100.00,KONEX,,,N,N,N,N, ,N,899,-100,5,-10.01,1373361,1608,80400.00,900,900,850,1148,850,999,854.08,0.00,0,0,1098,1048,949,899,800,1073,924,18,149,200,610,1,1,9238625,83,-14.50,1.71,03,0.02,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240814,120841,57,100.00,KONEX,,,N,N,N,N, ,N,899,-100,5,-10.01,1373361,1608,80400.00,900,900,850,1148,850,999,854.08,0.00,0,0,1098,1048,949,899,800,1073,924,18,149,200,610,1,1,9238625,83,-14.50,1.71,03,0.02,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240814,110838,57,100.00,KONEX,,,N,N,N,N, ,N,899,-100,5,-10.01,1373361,1608,80400.00,900,900,850,1148,850,999,854.08,0.00,0,0,1098,1048,949,899,800,1073,924,18,149,200,610,1,1,9238625,83,-14.50,1.71,03,0.02,-62.00,525.00,1244,20240514,-27.73,755,20231117,19.07,1244,-27.73,20240514,816,10.17,20240809,1244,-27.73,20240514,755,19.07,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240814,100836,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,1098,1048,949,899,800,1073,924,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,755,20231117,32.32,1244,-19.69,20240514,816,22.43,20240809,1244,-19.69,20240514,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240814,090909,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,1098,1048,949,899,800,1073,924,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,755,20231117,32.32,1244,-19.69,20240514,816,22.43,20240809,1244,-19.69,20240514,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240813,160828,57,100.00,KONEX,,,N,N,N,N, ,N,999,1,2,0.10,1849,2,0.00,850,999,850,1147,849,998,924.50,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,755,20231117,32.32,1244,-19.69,20240514,816,22.43,20240809,1244,-19.69,20240514,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240813,150835,57,100.00,KONEX,,,N,N,N,N, ,N,999,1,2,0.10,1849,2,0.00,850,999,850,1147,849,998,924.50,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,755,20231117,32.32,1244,-19.69,20240514,816,22.43,20240809,1244,-19.69,20240514,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240813,140836,57,100.00,KONEX,,,N,N,N,N, ,N,999,1,2,0.10,1849,2,0.00,850,999,850,1147,849,998,924.50,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,755,20231117,32.32,1244,-19.69,20240514,816,22.43,20240809,1244,-19.69,20240514,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240813,130836,57,100.00,KONEX,,,N,N,N,N, ,N,999,1,2,0.10,1849,2,0.00,850,999,850,1147,849,998,924.50,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,755,20231117,32.32,1244,-19.69,20240514,816,22.43,20240809,1244,-19.69,20240514,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240813,120830,57,100.00,KONEX,,,N,N,N,N, ,N,850,-148,5,-14.83,850,1,0.00,850,850,850,1147,849,998,850.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,79,-13.71,1.62,03,0.00,-62.00,525.00,1244,20240514,-31.67,755,20231117,12.58,1244,-31.67,20240514,816,4.17,20240809,1244,-31.67,20240514,755,12.58,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240813,110828,57,100.00,KONEX,,,N,N,N,N, ,N,998,0,3,0.00,0,0,0.00,0,0,0,1147,849,998,0.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,755,20231117,32.19,1244,-19.77,20240514,816,22.30,20240809,1244,-19.77,20240514,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240813,100831,57,100.00,KONEX,,,N,N,N,N, ,N,998,0,3,0.00,0,0,0.00,0,0,0,1147,849,998,0.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,755,20231117,32.19,1244,-19.77,20240514,816,22.30,20240809,1244,-19.77,20240514,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240813,090835,57,100.00,KONEX,,,N,N,N,N, ,N,998,0,3,0.00,0,0,0.00,0,0,0,1147,849,998,0.00,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,755,20231117,32.19,1244,-19.77,20240514,816,22.30,20240809,1244,-19.77,20240514,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240812,160824,57,100.00,KONEX,,,N,N,N,N, ,N,998,-2,5,-0.20,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1122,1060,938,876,754,1092,908,18,150,200,620,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,755,20231117,32.19,1244,-19.77,20240514,816,22.30,20240809,1244,-19.77,20240514,755,32.19,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240812,150824,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1122,1060,938,876,754,1092,908,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240812,140825,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1122,1060,938,876,754,1092,908,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240812,130821,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1122,1060,938,876,754,1092,908,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240812,120822,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1122,1060,938,876,754,1092,908,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240812,110823,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1122,1060,938,876,754,1092,908,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240812,100815,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1122,1060,938,876,754,1092,908,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240812,090814,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1122,1060,938,876,754,1092,908,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240809,160811,57,100.00,KONEX,,,N,N,N,N, ,N,1000,50,2,5.26,286600,351,0.00,816,1000,816,1092,808,950,816.52,0.00,0,0,950,950,950,950,950,950,950,18,142,200,580,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240809,150830,57,100.00,KONEX,,,N,N,N,N, ,N,1000,50,2,5.26,286600,351,0.00,816,1000,816,1092,808,950,816.52,0.00,0,0,950,950,950,950,950,950,950,18,142,200,580,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240809,140832,57,100.00,KONEX,,,N,N,N,N, ,N,1000,50,2,5.26,286600,351,0.00,816,1000,816,1092,808,950,816.52,0.00,0,0,950,950,950,950,950,950,950,18,142,200,580,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240809,130827,57,100.00,KONEX,,,N,N,N,N, ,N,1000,50,2,5.26,286600,351,0.00,816,1000,816,1092,808,950,816.52,0.00,0,0,950,950,950,950,950,950,950,18,142,200,580,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240809,120826,57,100.00,KONEX,,,N,N,N,N, ,N,1000,50,2,5.26,286600,351,0.00,816,1000,816,1092,808,950,816.52,0.00,0,0,950,950,950,950,950,950,950,18,142,200,580,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240809,110819,57,100.00,KONEX,,,N,N,N,N, ,N,1000,50,2,5.26,286600,351,0.00,816,1000,816,1092,808,950,816.52,0.00,0,0,950,950,950,950,950,950,950,18,142,200,580,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240809,100828,57,100.00,KONEX,,,N,N,N,N, ,N,1000,50,2,5.26,286600,351,0.00,816,1000,816,1092,808,950,816.52,0.00,0,0,950,950,950,950,950,950,950,18,142,200,580,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240809,090822,57,100.00,KONEX,,,N,N,N,N, ,N,1000,50,2,5.26,286600,351,0.00,816,1000,816,1092,808,950,816.52,0.00,0,0,950,950,950,950,950,950,950,18,142,200,580,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240808,160807,57,100.00,KONEX,,,N,N,N,N, ,N,950,-50,5,-5.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,88,-15.32,1.81,03,0.00,-62.00,525.00,1244,20240514,-23.63,755,20231117,25.83,1244,-23.63,20240514,842,12.83,20240725,1244,-23.63,20240514,755,25.83,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240808,150818,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240808,140820,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240808,130818,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240808,120824,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240808,110817,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240808,100815,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240808,090811,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240807,160757,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240807,150810,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240807,140815,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240807,130809,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240807,120812,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240807,110810,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,1000,1,100.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240807,100804,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240807,090831,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240806,160756,57,100.00,KONEX,,,N,N,N,N, ,N,1000,21,2,2.15,1000,1,0.00,1000,1000,1000,1125,833,979,1000.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240806,150807,57,100.00,KONEX,,,N,N,N,N, ,N,1000,21,2,2.15,1000,1,0.00,1000,1000,1000,1125,833,979,1000.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,755,20231117,32.45,1244,-19.61,20240514,842,18.76,20240725,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240806,140803,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240806,130805,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240806,120806,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240806,110756,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240806,100756,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240806,090802,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240805,160745,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240805,150759,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240805,140801,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240805,130759,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240805,120754,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240805,110754,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240805,100753,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240805,090747,57,100.00,KONEX,,,N,N,N,N, ,N,979,0,3,0.00,0,0,0.00,0,0,0,1125,833,979,0.00,0.00,0,0,979,979,979,979,979,979,979,18,146,200,600,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240802,160740,57,100.00,KONEX,,,N,N,N,N, ,N,979,-11,5,-1.11,48950,50,16.61,979,979,979,1138,842,990,979.00,0.00,0,0,1002,996,993,987,984,994,985,18,148,200,610,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240802,150740,57,100.00,KONEX,,,N,N,N,N, ,N,979,-11,5,-1.11,48950,50,16.61,979,979,979,1138,842,990,979.00,0.00,0,0,1002,996,993,987,984,994,985,18,148,200,610,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240802,140743,57,100.00,KONEX,,,N,N,N,N, ,N,979,-11,5,-1.11,48950,50,16.61,979,979,979,1138,842,990,979.00,0.00,0,0,1002,996,993,987,984,994,985,18,148,200,610,1,1,9238625,90,-15.79,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.30,755,20231117,29.67,1244,-21.30,20240514,842,16.27,20240725,1244,-21.30,20240514,755,29.67,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240802,130741,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1002,996,993,987,984,994,985,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,842,17.58,20240725,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240802,120742,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1002,996,993,987,984,994,985,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,842,17.58,20240725,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240802,110742,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1002,996,993,987,984,994,985,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,842,17.58,20240725,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240802,100737,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1002,996,993,987,984,994,985,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,842,17.58,20240725,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240802,090743,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1002,996,993,987,984,994,985,18,148,200,610,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,842,17.58,20240725,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240801,160737,57,100.00,KONEX,,,N,N,N,N, ,N,990,51,2,5.43,299799,301,0.00,999,999,990,1079,799,939,996.01,0.00,0,0,939,939,939,939,939,939,939,18,140,200,580,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,842,17.58,20240725,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240801,150758,57,100.00,KONEX,,,N,N,N,N, ,N,990,51,2,5.43,299799,301,0.00,999,999,990,1079,799,939,996.01,0.00,0,0,939,939,939,939,939,939,939,18,140,200,580,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,842,17.58,20240725,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240801,140750,57,100.00,KONEX,,,N,N,N,N, ,N,990,51,2,5.43,299799,301,0.00,999,999,990,1079,799,939,996.01,0.00,0,0,939,939,939,939,939,939,939,18,140,200,580,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,842,17.58,20240725,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240801,130740,57,100.00,KONEX,,,N,N,N,N, ,N,990,51,2,5.43,299799,301,0.00,999,999,990,1079,799,939,996.01,0.00,0,0,939,939,939,939,939,939,939,18,140,200,580,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,842,17.58,20240725,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240801,120745,57,100.00,KONEX,,,N,N,N,N, ,N,990,51,2,5.43,299799,301,0.00,999,999,990,1079,799,939,996.01,0.00,0,0,939,939,939,939,939,939,939,18,140,200,580,1,1,9238625,91,-15.97,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.42,755,20231117,31.13,1244,-20.42,20240514,842,17.58,20240725,1244,-20.42,20240514,755,31.13,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240801,110744,57,100.00,KONEX,,,N,N,N,N, ,N,999,60,2,6.39,999,1,0.00,999,999,999,1079,799,939,999.00,0.00,0,0,939,939,939,939,939,939,939,18,140,200,580,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,755,20231117,32.32,1244,-19.69,20240514,842,18.65,20240725,1244,-19.69,20240514,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240801,100740,57,100.00,KONEX,,,N,N,N,N, ,N,999,60,2,6.39,999,1,0.00,999,999,999,1079,799,939,999.00,0.00,0,0,939,939,939,939,939,939,939,18,140,200,580,1,1,9238625,92,-16.11,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.69,755,20231117,32.32,1244,-19.69,20240514,842,18.65,20240725,1244,-19.69,20240514,755,32.32,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240801,090732,57,100.00,KONEX,,,N,N,N,N, ,N,939,0,3,0.00,0,0,0.00,0,0,0,1079,799,939,0.00,0.00,0,0,939,939,939,939,939,939,939,18,140,200,580,1,1,9238625,87,-15.15,1.79,03,0.00,-62.00,525.00,1244,20240514,-24.52,755,20231117,24.37,1244,-24.52,20240514,842,11.52,20240725,1244,-24.52,20240514,755,24.37,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N