KissMeData/185190/price/prices-20241001.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
20241031,161005,57,100.00,KONEX,,,N,N,N,N, ,N,900,-87,5,-8.81,166056,186,0.00,1000,1000,839,1135,839,987,892.77,0.00,0,0,987,987,987,987,987,987,987,18,148,200,610,1,1,9238625,83,-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
20241031,151021,57,100.00,KONEX,,,N,N,N,N, ,N,900,-87,5,-8.81,166056,186,0.00,1000,1000,839,1135,839,987,892.77,0.00,0,0,987,987,987,987,987,987,987,18,148,200,610,1,1,9238625,83,-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
20241031,141020,57,100.00,KONEX,,,N,N,N,N, ,N,900,-87,5,-8.81,166056,186,0.00,1000,1000,839,1135,839,987,892.77,0.00,0,0,987,987,987,987,987,987,987,18,148,200,610,1,1,9238625,83,-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
20241031,131019,57,100.00,KONEX,,,N,N,N,N, ,N,839,-148,4,-14.99,149145,166,0.00,1000,1000,839,1135,839,987,898.46,0.00,0,0,987,987,987,987,987,987,987,18,148,200,610,1,1,9238625,78,-13.53,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.56,732,20240904,14.62,1244,-32.56,20240514,732,14.62,20240904,1244,-32.56,20240514,732,14.62,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241031,121019,57,100.00,KONEX,,,N,N,N,N, ,N,839,-148,4,-14.99,146628,163,0.00,1000,1000,839,1135,839,987,899.56,0.00,0,0,987,987,987,987,987,987,987,18,148,200,610,1,1,9238625,78,-13.53,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.56,732,20240904,14.62,1244,-32.56,20240514,732,14.62,20240904,1244,-32.56,20240514,732,14.62,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241031,111018,57,100.00,KONEX,,,N,N,N,N, ,N,840,-147,5,-14.89,144950,161,0.00,1000,1000,840,1135,839,987,900.31,0.00,0,0,987,987,987,987,987,987,987,18,148,200,610,1,1,9238625,78,-13.55,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.48,732,20240904,14.75,1244,-32.48,20240514,732,14.75,20240904,1244,-32.48,20240514,732,14.75,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241031,101018,57,100.00,KONEX,,,N,N,N,N, ,N,900,-87,5,-8.81,94500,101,0.00,1000,1000,900,1135,839,987,935.64,0.00,0,0,987,987,987,987,987,987,987,18,148,200,610,1,1,9238625,83,-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
20241031,091017,57,100.00,KONEX,,,N,N,N,N, ,N,1000,13,2,1.32,1000,1,0.00,1000,1000,1000,1135,839,987,1000.00,0.00,0,0,987,987,987,987,987,987,987,18,148,200,610,1,1,9238625,92,-16.13,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.61,732,20240904,36.61,1244,-19.61,20240514,732,36.61,20240904,1244,-19.61,20240514,732,36.61,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241030,161015,57,100.00,KONEX,,,N,N,N,N, ,N,987,-1,5,-0.10,0,0,0.00,0,0,0,1136,840,988,0.00,0.00,0,0,988,988,988,988,988,988,988,18,148,200,610,1,1,9238625,91,-15.92,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.66,732,20240904,34.84,1244,-20.66,20240514,732,34.84,20240904,1244,-20.66,20240514,732,34.84,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241030,151038,57,100.00,KONEX,,,N,N,N,N, ,N,988,0,3,0.00,0,0,0.00,0,0,0,1136,840,988,0.00,0.00,0,0,988,988,988,988,988,988,988,18,148,200,610,1,1,9238625,91,-15.94,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.58,732,20240904,34.97,1244,-20.58,20240514,732,34.97,20240904,1244,-20.58,20240514,732,34.97,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241030,141015,57,100.00,KONEX,,,N,N,N,N, ,N,988,0,3,0.00,0,0,0.00,0,0,0,1136,840,988,0.00,0.00,0,0,988,988,988,988,988,988,988,18,148,200,610,1,1,9238625,91,-15.94,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.58,732,20240904,34.97,1244,-20.58,20240514,732,34.97,20240904,1244,-20.58,20240514,732,34.97,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241030,131023,57,100.00,KONEX,,,N,N,N,N, ,N,988,0,3,0.00,0,0,0.00,0,0,0,1136,840,988,0.00,0.00,0,0,988,988,988,988,988,988,988,18,148,200,610,1,1,9238625,91,-15.94,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.58,732,20240904,34.97,1244,-20.58,20240514,732,34.97,20240904,1244,-20.58,20240514,732,34.97,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241030,121037,57,100.00,KONEX,,,N,N,N,N, ,N,988,0,3,0.00,0,0,0.00,0,0,0,1136,840,988,0.00,0.00,0,0,988,988,988,988,988,988,988,18,148,200,610,1,1,9238625,91,-15.94,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.58,732,20240904,34.97,1244,-20.58,20240514,732,34.97,20240904,1244,-20.58,20240514,732,34.97,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241030,111019,57,100.00,KONEX,,,N,N,N,N, ,N,988,0,3,0.00,0,0,0.00,0,0,0,1136,840,988,0.00,0.00,0,0,988,988,988,988,988,988,988,18,148,200,610,1,1,9238625,91,-15.94,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.58,732,20240904,34.97,1244,-20.58,20240514,732,34.97,20240904,1244,-20.58,20240514,732,34.97,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241030,101014,57,100.00,KONEX,,,N,N,N,N, ,N,988,0,3,0.00,0,0,0.00,0,0,0,1136,840,988,0.00,0.00,0,0,988,988,988,988,988,988,988,18,148,200,610,1,1,9238625,91,-15.94,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.58,732,20240904,34.97,1244,-20.58,20240514,732,34.97,20240904,1244,-20.58,20240514,732,34.97,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241030,091020,57,100.00,KONEX,,,N,N,N,N, ,N,988,0,3,0.00,0,0,0.00,0,0,0,1136,840,988,0.00,0.00,0,0,988,988,988,988,988,988,988,18,148,200,610,1,1,9238625,91,-15.94,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.58,732,20240904,34.97,1244,-20.58,20240514,732,34.97,20240904,1244,-20.58,20240514,732,34.97,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241029,160942,57,100.00,KONEX,,,N,N,N,N, ,N,988,-1,5,-0.10,9880,10,16.39,988,988,988,1137,841,989,988.00,0.00,0,0,1048,1018,959,929,870,1033,944,18,148,200,610,1,1,9238625,91,-15.94,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.58,732,20240904,34.97,1244,-20.58,20240514,732,34.97,20240904,1244,-20.58,20240514,732,34.97,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241029,150957,57,100.00,KONEX,,,N,N,N,N, ,N,988,-1,5,-0.10,9880,10,16.39,988,988,988,1137,841,989,988.00,0.00,0,0,1048,1018,959,929,870,1033,944,18,148,200,610,1,1,9238625,91,-15.94,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.58,732,20240904,34.97,1244,-20.58,20240514,732,34.97,20240904,1244,-20.58,20240514,732,34.97,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241029,140844,57,100.00,KONEX,,,N,N,N,N, ,N,989,0,3,0.00,0,0,0.00,0,0,0,1137,841,989,0.00,0.00,0,0,1048,1018,959,929,870,1033,944,18,148,200,610,1,1,9238625,91,-15.95,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.50,732,20240904,35.11,1244,-20.50,20240514,732,35.11,20240904,1244,-20.50,20240514,732,35.11,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241029,130950,57,100.00,KONEX,,,N,N,N,N, ,N,989,0,3,0.00,0,0,0.00,0,0,0,1137,841,989,0.00,0.00,0,0,1048,1018,959,929,870,1033,944,18,148,200,610,1,1,9238625,91,-15.95,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.50,732,20240904,35.11,1244,-20.50,20240514,732,35.11,20240904,1244,-20.50,20240514,732,35.11,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241029,120950,57,100.00,KONEX,,,N,N,N,N, ,N,989,0,3,0.00,0,0,0.00,0,0,0,1137,841,989,0.00,0.00,0,0,1048,1018,959,929,870,1033,944,18,148,200,610,1,1,9238625,91,-15.95,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.50,732,20240904,35.11,1244,-20.50,20240514,732,35.11,20240904,1244,-20.50,20240514,732,35.11,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241029,111007,57,100.00,KONEX,,,N,N,N,N, ,N,989,0,3,0.00,0,0,0.00,0,0,0,1137,841,989,0.00,0.00,0,0,1048,1018,959,929,870,1033,944,18,148,200,610,1,1,9238625,91,-15.95,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.50,732,20240904,35.11,1244,-20.50,20240514,732,35.11,20240904,1244,-20.50,20240514,732,35.11,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241029,100947,57,100.00,KONEX,,,N,N,N,N, ,N,989,0,3,0.00,0,0,0.00,0,0,0,1137,841,989,0.00,0.00,0,0,1048,1018,959,929,870,1033,944,18,148,200,610,1,1,9238625,91,-15.95,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.50,732,20240904,35.11,1244,-20.50,20240514,732,35.11,20240904,1244,-20.50,20240514,732,35.11,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241028,160939,57,100.00,KONEX,,,N,N,N,N, ,N,989,-9,5,-0.90,54989,61,6100.00,900,989,900,1147,849,998,901.46,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,91,-15.95,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.50,732,20240904,35.11,1244,-20.50,20240514,732,35.11,20240904,1244,-20.50,20240514,732,35.11,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241028,150945,57,100.00,KONEX,,,N,N,N,N, ,N,989,-9,5,-0.90,54989,61,6100.00,900,989,900,1147,849,998,901.46,0.00,0,0,998,998,998,998,998,998,998,18,149,200,610,1,1,9238625,91,-15.95,1.88,03,0.00,-62.00,525.00,1244,20240514,-20.50,732,20240904,35.11,1244,-20.50,20240514,732,35.11,20240904,1244,-20.50,20240514,732,35.11,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241028,140947,57,100.00,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,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241028,130940,57,100.00,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,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241028,120944,57,100.00,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,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241028,110821,57,100.00,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,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241028,100935,57,100.00,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,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241028,090940,57,100.00,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,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241025,160942,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,2.50,998,998,998,1035,765,900,998.00,0.00,0,0,966,932,866,832,766,950,850,18,135,200,550,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241025,150944,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,2.50,998,998,998,1035,765,900,998.00,0.00,0,0,966,932,866,832,766,950,850,18,135,200,550,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241025,140942,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,2.50,998,998,998,1035,765,900,998.00,0.00,0,0,966,932,866,832,766,950,850,18,135,200,550,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241025,130943,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,2.50,998,998,998,1035,765,900,998.00,0.00,0,0,966,932,866,832,766,950,850,18,135,200,550,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241025,120946,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,2.50,998,998,998,1035,765,900,998.00,0.00,0,0,966,932,866,832,766,950,850,18,135,200,550,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241025,110939,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,2.50,998,998,998,1035,765,900,998.00,0.00,0,0,966,932,866,832,766,950,850,18,135,200,550,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241025,100941,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,2.50,998,998,998,1035,765,900,998.00,0.00,0,0,966,932,866,832,766,950,850,18,135,200,550,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241025,090944,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,2.50,998,998,998,1035,765,900,998.00,0.00,0,0,966,932,866,832,766,950,850,18,135,200,550,1,1,9238625,92,-16.10,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.77,732,20240904,36.34,1244,-19.77,20240514,732,36.34,20240904,1244,-19.77,20240514,732,36.34,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241024,160923,57,100.00,KONEX,,,N,N,N,N, ,N,900,100,2,12.50,33000,40,1.39,900,900,800,920,680,800,825.00,0.00,0,0,800,800,800,800,800,800,800,18,120,200,490,1,1,9238625,83,-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
20241024,150933,57,100.00,KONEX,,,N,N,N,N, ,N,900,100,2,12.50,25800,32,1.11,900,900,800,920,680,800,806.25,0.00,0,0,800,800,800,800,800,800,800,18,120,200,490,1,1,9238625,83,-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
20241024,140919,57,100.00,KONEX,,,N,N,N,N, ,N,800,0,3,0.00,24900,31,1.08,900,900,800,920,680,800,803.23,0.00,0,0,800,800,800,800,800,800,800,18,120,200,490,1,1,9238625,74,-12.90,1.52,03,0.00,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241024,130931,57,100.00,KONEX,,,N,N,N,N, ,N,800,0,3,0.00,24900,31,1.08,900,900,800,920,680,800,803.23,0.00,0,0,800,800,800,800,800,800,800,18,120,200,490,1,1,9238625,74,-12.90,1.52,03,0.00,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241024,120929,57,100.00,KONEX,,,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,920,680,800,0.00,0.00,0,0,800,800,800,800,800,800,800,18,120,200,490,1,1,9238625,74,-12.90,1.52,03,0.00,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241024,110928,57,100.00,KONEX,,,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,920,680,800,0.00,0.00,0,0,800,800,800,800,800,800,800,18,120,200,490,1,1,9238625,74,-12.90,1.52,03,0.00,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241024,100858,57,100.00,KONEX,,,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,920,680,800,0.00,0.00,0,0,800,800,800,800,800,800,800,18,120,200,490,1,1,9238625,74,-12.90,1.52,03,0.00,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241024,090952,57,100.00,KONEX,,,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,920,680,800,0.00,0.00,0,0,800,800,800,800,800,800,800,18,120,200,490,1,1,9238625,74,-12.90,1.52,03,0.00,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241023,160931,57,100.00,KONEX,,,N,N,N,N, ,N,800,-100,5,-11.11,2298400,2873,7182.50,800,800,800,1035,765,900,800.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,74,-12.90,1.52,03,0.03,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241023,150949,57,100.00,KONEX,,,N,N,N,N, ,N,800,-100,5,-11.11,2298400,2873,7182.50,800,800,800,1035,765,900,800.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,74,-12.90,1.52,03,0.03,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241023,140954,57,100.00,KONEX,,,N,N,N,N, ,N,800,-100,5,-11.11,2298400,2873,7182.50,800,800,800,1035,765,900,800.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,74,-12.90,1.52,03,0.03,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241023,130939,57,100.00,KONEX,,,N,N,N,N, ,N,800,-100,5,-11.11,2298400,2873,7182.50,800,800,800,1035,765,900,800.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,74,-12.90,1.52,03,0.03,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241023,120934,57,100.00,KONEX,,,N,N,N,N, ,N,800,-100,5,-11.11,2298400,2873,7182.50,800,800,800,1035,765,900,800.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,74,-12.90,1.52,03,0.03,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241023,110929,57,100.00,KONEX,,,N,N,N,N, ,N,800,-100,5,-11.11,8000,10,25.00,800,800,800,1035,765,900,800.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,74,-12.90,1.52,03,0.00,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,1244,-35.69,20240514,732,9.29,20240904,1244,-35.69,20240514,732,9.29,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241023,100933,57,100.00,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
20241023,090933,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-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
20241022,160921,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,36000,40,0.00,900,900,900,1035,765,900,900.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-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
20241022,150934,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,36000,40,0.00,900,900,900,1035,765,900,900.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-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
20241022,140933,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,36000,40,0.00,900,900,900,1035,765,900,900.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-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
20241022,130934,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,36000,40,0.00,900,900,900,1035,765,900,900.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-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
20241022,120931,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,36000,40,0.00,900,900,900,1035,765,900,900.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-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
20241022,110927,57,100.00,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
20241022,100929,57,100.00,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
20241022,090928,57,100.00,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
20241021,160919,57,100.00,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
20241021,150925,57,100.00,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
20241021,140927,57,100.00,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
20241021,130925,57,100.00,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
20241021,120925,57,100.00,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
20241021,110920,57,100.00,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
20241021,100923,57,100.00,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
20241021,090921,57,100.00,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
20241018,160920,57,100.00,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
20241018,150944,57,100.00,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
20241018,140944,57,100.00,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
20241018,130931,57,100.00,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
20241018,120941,57,100.00,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
20241018,110940,57,100.00,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
20241018,100924,57,100.00,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
20241018,090926,57,100.00,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
20241017,160924,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,18000,20,95.24,900,900,900,1033,765,899,900.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-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
20241017,150926,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,18000,20,95.24,900,900,900,1033,765,899,900.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-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
20241017,140929,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,18000,20,95.24,900,900,900,1033,765,899,900.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-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
20241017,130925,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,9000,10,47.62,900,900,900,1033,765,899,900.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-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
20241017,120930,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,9000,10,47.62,900,900,900,1033,765,899,900.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-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
20241017,110929,57,100.00,KONEX,,,N,N,N,N, ,N,900,1,2,0.11,9000,10,47.62,900,900,900,1033,765,899,900.00,0.00,0,0,933,916,883,866,833,899,849,18,134,200,550,1,1,9238625,83,-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
20241017,100926,57,100.00,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,-27.73,732,20240904,22.81,1244,-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
20241017,090919,57,100.00,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,-27.73,732,20240904,22.81,1244,-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
20241016,160916,57,100.00,KONEX,,,N,N,N,N, ,N,899,9,2,1.01,18399,21,0.00,900,900,850,1023,757,890,876.14,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,83,-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
20241016,150920,57,100.00,KONEX,,,N,N,N,N, ,N,850,-40,5,-4.49,17500,20,0.00,900,900,850,1023,757,890,875.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,79,-13.71,1.62,03,0.00,-62.00,525.00,1244,20240514,-31.67,732,20240904,16.12,1244,-31.67,20240514,732,16.12,20240904,1244,-31.67,20240514,732,16.12,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241016,140922,57,100.00,KONEX,,,N,N,N,N, ,N,900,10,2,1.12,9000,10,0.00,900,900,900,1023,757,890,900.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,83,-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
20241016,130918,57,100.00,KONEX,,,N,N,N,N, ,N,900,10,2,1.12,9000,10,0.00,900,900,900,1023,757,890,900.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,83,-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
20241016,120918,57,100.00,KONEX,,,N,N,N,N, ,N,900,10,2,1.12,9000,10,0.00,900,900,900,1023,757,890,900.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,83,-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
20241016,110916,57,100.00,KONEX,,,N,N,N,N, ,N,900,10,2,1.12,9000,10,0.00,900,900,900,1023,757,890,900.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,83,-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
20241016,100916,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241016,090918,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241015,160913,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241015,150920,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241015,140919,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241015,130916,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241015,120917,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241015,110925,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241015,100920,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241015,090915,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241014,160855,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241014,150906,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241014,140905,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241014,130904,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241014,120858,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241014,110855,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241014,100857,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241014,090900,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241011,160843,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241011,150856,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241011,140858,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241011,130858,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241011,120852,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241011,110853,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241011,100900,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241011,090858,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241010,160915,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241010,150931,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241010,140924,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241010,130921,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241010,120922,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241010,110921,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241010,100919,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241010,090923,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241008,160914,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241008,150921,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241008,140917,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241008,130916,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241008,120917,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241008,110915,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241008,100918,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241008,090917,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241007,160927,57,100.00,KONEX,,,N,N,N,N, ,N,890,-9,5,-1.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,1244,-28.46,20240514,732,21.58,20240904,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241007,150846,57,100.00,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
20241007,140916,57,100.00,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
20241007,130845,57,100.00,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,-27.73,732,20240904,22.81,1244,-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
20241007,120920,57,100.00,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
20241007,110833,57,100.00,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
20241007,100831,57,100.00,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
20241007,090909,57,100.00,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
20241004,160807,57,100.00,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
20241004,150820,57,100.00,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
20241004,140811,57,100.00,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
20241004,130817,57,100.00,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
20241004,120815,57,100.00,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
20241004,110810,57,100.00,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
20241004,100811,57,100.00,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
20241004,090813,57,100.00,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
20241002,160807,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,987,942,854,809,721,965,832,18,134,200,550,1,1,9238625,83,-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
20241002,150818,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,987,942,854,809,721,965,832,18,134,200,550,1,1,9238625,83,-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
20241002,140817,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,987,942,854,809,721,965,832,18,134,200,550,1,1,9238625,83,-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
20241002,130807,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,987,942,854,809,721,965,832,18,134,200,550,1,1,9238625,83,-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
20241002,120807,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,987,942,854,809,721,965,832,18,134,200,550,1,1,9238625,83,-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
20241002,110758,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,987,942,854,809,721,965,832,18,134,200,550,1,1,9238625,83,-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
20241002,100755,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,987,942,854,809,721,965,832,18,134,200,550,1,1,9238625,83,-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
20241002,090756,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,987,942,854,809,721,965,832,18,134,200,550,1,1,9238625,83,-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