KissMeData/185190/price/prices-20240901.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
20240930,160927,57,100.00,KONEX,,,N,N,N,N, ,N,899,-1,5,-0.11,1665,2,200.00,766,899,766,1035,765,900,832.50,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240930,150939,57,100.00,KONEX,,,N,N,N,N, ,N,766,-134,5,-14.89,766,1,100.00,766,766,766,1035,765,900,766.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,71,-12.35,1.46,03,0.00,-62.00,525.00,1244,20240514,-38.42,732,20240904,4.64,1244,-38.42,20240514,732,4.64,20240904,1244,-38.42,20240514,732,4.64,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240930,140938,57,100.00,KONEX,,,N,N,N,N, ,N,766,-134,5,-14.89,766,1,100.00,766,766,766,1035,765,900,766.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,71,-12.35,1.46,03,0.00,-62.00,525.00,1244,20240514,-38.42,732,20240904,4.64,1244,-38.42,20240514,732,4.64,20240904,1244,-38.42,20240514,732,4.64,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240930,130933,57,100.00,KONEX,,,N,N,N,N, ,N,766,-134,5,-14.89,766,1,100.00,766,766,766,1035,765,900,766.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,71,-12.35,1.46,03,0.00,-62.00,525.00,1244,20240514,-38.42,732,20240904,4.64,1244,-38.42,20240514,732,4.64,20240904,1244,-38.42,20240514,732,4.64,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240930,120930,57,100.00,KONEX,,,N,N,N,N, ,N,766,-134,5,-14.89,766,1,100.00,766,766,766,1035,765,900,766.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,71,-12.35,1.46,03,0.00,-62.00,525.00,1244,20240514,-38.42,732,20240904,4.64,1244,-38.42,20240514,732,4.64,20240904,1244,-38.42,20240514,732,4.64,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240930,110928,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240930,100927,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240930,090849,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240927,160936,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,900,1,0.00,900,900,900,1033,765,899,900.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240927,150936,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,900,1,0.00,900,900,900,1033,765,899,900.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240927,140945,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,900,1,0.00,900,900,900,1033,765,899,900.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240927,130938,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,900,1,0.00,900,900,900,1033,765,899,900.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240927,120931,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240927,110936,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240927,100933,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240927,090935,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240926,160918,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240926,150921,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240926,140928,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240926,130926,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240926,120929,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240926,110928,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240926,100930,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240926,090927,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240925,160917,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240925,150924,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240925,140926,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240925,130925,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240925,120926,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240925,110921,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240925,100918,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240925,090928,57,100.00,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,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240924,160917,57,100.00,KONEX,,,N,N,N,N, ,N,899,-1,5,-0.11,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240924,150917,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240924,140908,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240924,130918,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240924,120910,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240924,110918,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240924,100918,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240924,090920,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240923,160914,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240923,150916,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240923,140921,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240923,130917,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240923,120918,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240923,110918,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240923,100916,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240923,090916,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240913,160832,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240913,150838,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240913,140842,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240913,130836,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240913,120836,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240913,110837,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240913,100841,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240913,090844,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240912,160823,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240912,150836,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240912,140839,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240912,130833,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240912,120831,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240912,110831,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240912,100833,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240912,090833,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240911,160813,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240911,150821,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240911,140822,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240911,130818,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240911,120823,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240911,110813,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240911,100810,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240911,090825,57,100.00,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,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240910,160814,57,100.00,KONEX,,,N,N,N,N, ,N,900,55,2,6.51,900,1,2.44,900,900,900,971,719,845,900.00,0.00,0,0,935,889,867,821,799,879,811,18,126,200,520,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240910,150823,57,100.00,KONEX,,,N,N,N,N, ,N,900,55,2,6.51,900,1,2.44,900,900,900,971,719,845,900.00,0.00,0,0,935,889,867,821,799,879,811,18,126,200,520,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240910,140816,57,100.00,KONEX,,,N,N,N,N, ,N,900,55,2,6.51,900,1,2.44,900,900,900,971,719,845,900.00,0.00,0,0,935,889,867,821,799,879,811,18,126,200,520,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240910,130814,57,100.00,KONEX,,,N,N,N,N, ,N,900,55,2,6.51,900,1,2.44,900,900,900,971,719,845,900.00,0.00,0,0,935,889,867,821,799,879,811,18,126,200,520,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240910,120815,57,100.00,KONEX,,,N,N,N,N, ,N,900,55,2,6.51,900,1,2.44,900,900,900,971,719,845,900.00,0.00,0,0,935,889,867,821,799,879,811,18,126,200,520,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240910,110814,57,100.00,KONEX,,,N,N,N,N, ,N,900,55,2,6.51,900,1,2.44,900,900,900,971,719,845,900.00,0.00,0,0,935,889,867,821,799,879,811,18,126,200,520,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240910,100818,57,100.00,KONEX,,,N,N,N,N, ,N,900,55,2,6.51,900,1,2.44,900,900,900,971,719,845,900.00,0.00,0,0,935,889,867,821,799,879,811,18,126,200,520,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,732,20240904,22.95,1244,-27.65,20240514,732,22.95,20240904,1244,-27.65,20240514,732,22.95,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240910,090814,57,100.00,KONEX,,,N,N,N,N, ,N,845,0,3,0.00,0,0,0.00,0,0,0,971,719,845,0.00,0.00,0,0,935,889,867,821,799,879,811,18,126,200,520,1,1,9238625,78,-13.63,1.61,03,0.00,-62.00,525.00,1244,20240514,-32.07,732,20240904,15.44,1244,-32.07,20240514,732,15.44,20240904,1244,-32.07,20240514,732,15.44,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240909,160759,57,100.00,KONEX,,,N,N,N,N, ,N,845,-149,4,-14.99,34713,41,4100.00,845,913,845,1143,845,994,846.66,0.00,0,0,994,994,994,994,994,994,994,18,149,200,610,1,1,9238625,78,-13.63,1.61,03,0.00,-62.00,525.00,1244,20240514,-32.07,732,20240904,15.44,1244,-32.07,20240514,732,15.44,20240904,1244,-32.07,20240514,732,15.44,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240909,150807,57,100.00,KONEX,,,N,N,N,N, ,N,845,-149,4,-14.99,34713,41,4100.00,845,913,845,1143,845,994,846.66,0.00,0,0,994,994,994,994,994,994,994,18,149,200,610,1,1,9238625,78,-13.63,1.61,03,0.00,-62.00,525.00,1244,20240514,-32.07,732,20240904,15.44,1244,-32.07,20240514,732,15.44,20240904,1244,-32.07,20240514,732,15.44,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240909,140810,57,100.00,KONEX,,,N,N,N,N, ,N,845,-149,4,-14.99,29643,35,3500.00,845,913,845,1143,845,994,846.94,0.00,0,0,994,994,994,994,994,994,994,18,149,200,610,1,1,9238625,78,-13.63,1.61,03,0.00,-62.00,525.00,1244,20240514,-32.07,732,20240904,15.44,1244,-32.07,20240514,732,15.44,20240904,1244,-32.07,20240514,732,15.44,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240909,130804,57,100.00,KONEX,,,N,N,N,N, ,N,845,-149,4,-14.99,27953,33,3300.00,845,913,845,1143,845,994,847.06,0.00,0,0,994,994,994,994,994,994,994,18,149,200,610,1,1,9238625,78,-13.63,1.61,03,0.00,-62.00,525.00,1244,20240514,-32.07,732,20240904,15.44,1244,-32.07,20240514,732,15.44,20240904,1244,-32.07,20240514,732,15.44,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240909,120802,57,100.00,KONEX,,,N,N,N,N, ,N,845,-149,4,-14.99,27953,33,3300.00,845,913,845,1143,845,994,847.06,0.00,0,0,994,994,994,994,994,994,994,18,149,200,610,1,1,9238625,78,-13.63,1.61,03,0.00,-62.00,525.00,1244,20240514,-32.07,732,20240904,15.44,1244,-32.07,20240514,732,15.44,20240904,1244,-32.07,20240514,732,15.44,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240909,110803,57,100.00,KONEX,,,N,N,N,N, ,N,845,-149,4,-14.99,27953,33,3300.00,845,913,845,1143,845,994,847.06,0.00,0,0,994,994,994,994,994,994,994,18,149,200,610,1,1,9238625,78,-13.63,1.61,03,0.00,-62.00,525.00,1244,20240514,-32.07,732,20240904,15.44,1244,-32.07,20240514,732,15.44,20240904,1244,-32.07,20240514,732,15.44,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240909,100807,57,100.00,KONEX,,,N,N,N,N, ,N,913,-81,5,-8.15,11053,13,1300.00,845,913,845,1143,845,994,850.23,0.00,0,0,994,994,994,994,994,994,994,18,149,200,610,1,1,9238625,84,-14.73,1.74,03,0.00,-62.00,525.00,1244,20240514,-26.61,732,20240904,24.73,1244,-26.61,20240514,732,24.73,20240904,1244,-26.61,20240514,732,24.73,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240909,090801,57,100.00,KONEX,,,N,N,N,N, ,N,845,-149,4,-14.99,9295,11,1100.00,845,845,845,1143,845,994,845.00,0.00,0,0,994,994,994,994,994,994,994,18,149,200,610,1,1,9238625,78,-13.63,1.61,03,0.00,-62.00,525.00,1244,20240514,-32.07,732,20240904,15.44,1244,-32.07,20240514,732,15.44,20240904,1244,-32.07,20240514,732,15.44,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240906,160750,57,100.00,KONEX,,,N,N,N,N, ,N,994,17,2,1.74,994,1,0.00,994,994,994,1123,831,977,994.00,0.00,0,0,977,977,977,977,977,977,977,18,146,200,600,1,1,9238625,92,-16.03,1.89,03,0.00,-62.00,525.00,1244,20240514,-20.10,732,20240904,35.79,1244,-20.10,20240514,732,35.79,20240904,1244,-20.10,20240514,732,35.79,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240906,150802,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,977,977,977,977,977,977,977,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240906,140812,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,977,977,977,977,977,977,977,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240906,130803,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,977,977,977,977,977,977,977,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240906,120803,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,977,977,977,977,977,977,977,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240906,110806,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,977,977,977,977,977,977,977,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240906,100801,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,977,977,977,977,977,977,977,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240906,090803,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,977,977,977,977,977,977,977,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240905,160750,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,1140,1058,895,813,650,1099,854,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240905,150804,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,1140,1058,895,813,650,1099,854,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240905,140759,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,1140,1058,895,813,650,1099,854,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240905,130800,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,1140,1058,895,813,650,1099,854,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240905,120759,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,1140,1058,895,813,650,1099,854,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240905,110756,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,1140,1058,895,813,650,1099,854,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240905,100755,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,1140,1058,895,813,650,1099,854,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240905,090802,57,100.00,KONEX,,,N,N,N,N, ,N,977,0,3,0.00,0,0,0.00,0,0,0,1123,831,977,0.00,0.00,0,0,1140,1058,895,813,650,1099,854,18,146,200,600,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240904,160743,57,100.00,KONEX,신저가,,N,N,N,N, ,N,977,126,2,14.81,15209,17,0.94,732,977,732,978,724,851,894.65,0.00,0,0,853,852,851,850,849,852,850,18,127,200,520,1,1,9238625,90,-15.76,1.86,03,0.00,-62.00,525.00,1244,20240514,-21.46,732,20240904,33.47,1244,-21.46,20240514,732,33.47,20240904,1244,-21.46,20240514,732,33.47,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240904,150748,57,100.00,KONEX,신저가,,N,N,N,N, ,N,732,-119,5,-13.98,732,1,0.06,732,732,732,978,724,851,732.00,0.00,0,0,853,852,851,850,849,852,850,18,127,200,520,1,1,9238625,68,-11.81,1.39,03,0.00,-62.00,525.00,1244,20240514,-41.16,732,20240904,0.00,1244,-41.16,20240514,732,0.00,20240904,1244,-41.16,20240514,732,0.00,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240904,140752,57,100.00,KONEX,,,N,N,N,N, ,N,851,0,3,0.00,0,0,0.00,0,0,0,978,724,851,0.00,0.00,0,0,853,852,851,850,849,852,850,18,127,200,520,1,1,9238625,79,-13.73,1.62,03,0.00,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240904,130750,57,100.00,KONEX,,,N,N,N,N, ,N,851,0,3,0.00,0,0,0.00,0,0,0,978,724,851,0.00,0.00,0,0,853,852,851,850,849,852,850,18,127,200,520,1,1,9238625,79,-13.73,1.62,03,0.00,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240904,120747,57,100.00,KONEX,,,N,N,N,N, ,N,851,0,3,0.00,0,0,0.00,0,0,0,978,724,851,0.00,0.00,0,0,853,852,851,850,849,852,850,18,127,200,520,1,1,9238625,79,-13.73,1.62,03,0.00,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240904,110745,57,100.00,KONEX,,,N,N,N,N, ,N,851,0,3,0.00,0,0,0.00,0,0,0,978,724,851,0.00,0.00,0,0,853,852,851,850,849,852,850,18,127,200,520,1,1,9238625,79,-13.73,1.62,03,0.00,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240904,100748,57,100.00,KONEX,,,N,N,N,N, ,N,851,0,3,0.00,0,0,0.00,0,0,0,978,724,851,0.00,0.00,0,0,853,852,851,850,849,852,850,18,127,200,520,1,1,9238625,79,-13.73,1.62,03,0.00,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240904,090751,57,100.00,KONEX,,,N,N,N,N, ,N,851,0,3,0.00,0,0,0.00,0,0,0,978,724,851,0.00,0.00,0,0,853,852,851,850,849,852,850,18,127,200,520,1,1,9238625,79,-13.73,1.62,03,0.00,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240903,160737,57,100.00,KONEX,,,N,N,N,N, ,N,851,-148,5,-14.81,1532157,1801,0.00,851,852,850,1148,850,999,850.73,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,79,-13.73,1.62,03,0.02,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240903,150743,57,100.00,KONEX,,,N,N,N,N, ,N,851,-148,5,-14.81,1532157,1801,0.00,851,852,850,1148,850,999,850.73,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,79,-13.73,1.62,03,0.02,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240903,140745,57,100.00,KONEX,,,N,N,N,N, ,N,851,-148,5,-14.81,1532157,1801,0.00,851,852,850,1148,850,999,850.73,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,79,-13.73,1.62,03,0.02,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240903,130745,57,100.00,KONEX,,,N,N,N,N, ,N,851,-148,5,-14.81,1532157,1801,0.00,851,852,850,1148,850,999,850.73,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,79,-13.73,1.62,03,0.02,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240903,120734,57,100.00,KONEX,,,N,N,N,N, ,N,851,-148,5,-14.81,1532157,1801,0.00,851,852,850,1148,850,999,850.73,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,79,-13.73,1.62,03,0.02,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240903,110733,57,100.00,KONEX,,,N,N,N,N, ,N,851,-148,5,-14.81,170200,200,0.00,851,851,851,1148,850,999,851.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,79,-13.73,1.62,03,0.00,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240903,100735,57,100.00,KONEX,,,N,N,N,N, ,N,851,-148,5,-14.81,170200,200,0.00,851,851,851,1148,850,999,851.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,79,-13.73,1.62,03,0.00,-62.00,525.00,1244,20240514,-31.59,755,20231117,12.72,1244,-31.59,20240514,816,4.29,20240809,1244,-31.59,20240514,755,12.72,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240903,090736,57,100.00,KONEX,,,N,N,N,N, ,N,999,0,3,0.00,0,0,0.00,0,0,0,1148,850,999,0.00,0.00,0,0,999,999,999,999,999,999,999,18,149,200,610,1,1,9238625,92,-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
20240902,160729,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,18,150,200,620,1,1,9238625,92,-16.11,1.90,03,0.00,-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
20240902,150741,57,100.00,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,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240902,140738,57,100.00,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,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240902,130734,57,100.00,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,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240902,120738,57,100.00,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,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240902,110731,57,100.00,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,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240902,100729,57,100.00,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,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20240902,090725,57,100.00,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,-19.61,20240514,816,22.55,20240809,1244,-19.61,20240514,755,32.45,20231117,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N