KissMeData/185190/price/prices-20241101.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
20241129,161001,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241129,151018,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241129,141021,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241129,131017,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241129,121018,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241129,111021,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241129,101014,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241129,091018,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241128,161004,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241128,151023,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241128,141020,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241128,131018,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241128,121022,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241128,111024,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241128,101020,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241128,091017,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241127,160954,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241127,151013,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241127,141010,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241127,131005,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241127,121015,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241127,111011,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241127,101012,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241127,091010,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241126,160956,57,100.00,KONEX,,,N,N,N,N, ,N,876,-154,4,-14.95,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241126,151005,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241126,141005,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241126,131002,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241126,121008,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241126,111012,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241126,101017,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241126,091009,57,100.00,KONEX,,,N,N,N,N, ,N,1030,0,3,0.00,0,0,0.00,0,0,0,1184,876,1030,0.00,0.00,0,0,1030,1030,1030,1030,1030,1030,1030,18,154,200,630,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,160943,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,151003,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,140959,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,130953,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,121003,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,110957,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,100946,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,2060,2,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241125,090947,57,100.00,KONEX,,,N,N,N,N, ,N,1030,131,2,14.57,1030,1,0.00,1030,1030,1030,1033,765,899,1030.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,95,-16.61,1.96,03,0.00,-62.00,525.00,1244,20240514,-17.20,732,20240904,40.71,1244,-17.20,20240514,732,40.71,20240904,1244,-17.20,20240514,732,40.71,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241122,160853,57,100.00,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
20241122,150907,57,100.00,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
20241122,140908,57,100.00,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
20241122,130902,57,100.00,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
20241122,120909,57,100.00,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
20241122,110900,57,100.00,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
20241122,100918,57,100.00,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
20241122,090910,57,100.00,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
20241121,160900,57,100.00,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
20241121,150919,57,100.00,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
20241121,140916,57,100.00,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
20241121,130910,57,100.00,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
20241121,120910,57,100.00,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
20241121,110913,57,100.00,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
20241121,100914,57,100.00,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
20241121,090914,57,100.00,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
20241120,160906,57,100.00,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
20241120,150917,57,100.00,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
20241120,140919,57,100.00,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
20241120,130922,57,100.00,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
20241120,120920,57,100.00,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
20241120,110922,57,100.00,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
20241120,100919,57,100.00,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
20241120,090919,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-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
20241119,160829,57,100.00,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
20241119,150842,57,100.00,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
20241119,140842,57,100.00,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
20241119,130845,57,100.00,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
20241119,120836,57,100.00,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
20241119,110845,57,100.00,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
20241119,100908,57,100.00,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
20241119,090900,57,100.00,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
20241118,160833,57,100.00,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
20241118,150844,57,100.00,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
20241118,140846,57,100.00,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
20241118,130842,57,100.00,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
20241118,120845,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-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
20241118,110845,57,100.00,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
20241118,100834,57,100.00,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
20241118,090833,57,100.00,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
20241115,160903,57,100.00,KONEX,,,N,N,N,N, ,N,899,69,2,8.31,899,1,1.35,899,899,899,954,706,830,899.00,0.00,0,0,879,854,805,780,731,867,793,18,124,200,510,1,1,9238625,83,-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
20241115,150929,57,100.00,KONEX,,,N,N,N,N, ,N,899,69,2,8.31,899,1,1.35,899,899,899,954,706,830,899.00,0.00,0,0,879,854,805,780,731,867,793,18,124,200,510,1,1,9238625,83,-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
20241115,140919,57,100.00,KONEX,,,N,N,N,N, ,N,830,0,3,0.00,0,0,0.00,0,0,0,954,706,830,0.00,0.00,0,0,879,854,805,780,731,867,793,18,124,200,510,1,1,9238625,77,-13.39,1.58,03,0.00,-62.00,525.00,1244,20240514,-33.28,732,20240904,13.39,1244,-33.28,20240514,732,13.39,20240904,1244,-33.28,20240514,732,13.39,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241115,130921,57,100.00,KONEX,,,N,N,N,N, ,N,830,0,3,0.00,0,0,0.00,0,0,0,954,706,830,0.00,0.00,0,0,879,854,805,780,731,867,793,18,124,200,510,1,1,9238625,77,-13.39,1.58,03,0.00,-62.00,525.00,1244,20240514,-33.28,732,20240904,13.39,1244,-33.28,20240514,732,13.39,20240904,1244,-33.28,20240514,732,13.39,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241115,120924,57,100.00,KONEX,,,N,N,N,N, ,N,830,0,3,0.00,0,0,0.00,0,0,0,954,706,830,0.00,0.00,0,0,879,854,805,780,731,867,793,18,124,200,510,1,1,9238625,77,-13.39,1.58,03,0.00,-62.00,525.00,1244,20240514,-33.28,732,20240904,13.39,1244,-33.28,20240514,732,13.39,20240904,1244,-33.28,20240514,732,13.39,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241115,110900,57,100.00,KONEX,,,N,N,N,N, ,N,830,0,3,0.00,0,0,0.00,0,0,0,954,706,830,0.00,0.00,0,0,879,854,805,780,731,867,793,18,124,200,510,1,1,9238625,77,-13.39,1.58,03,0.00,-62.00,525.00,1244,20240514,-33.28,732,20240904,13.39,1244,-33.28,20240514,732,13.39,20240904,1244,-33.28,20240514,732,13.39,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241115,100900,57,100.00,KONEX,,,N,N,N,N, ,N,830,0,3,0.00,0,0,0.00,0,0,0,954,706,830,0.00,0.00,0,0,879,854,805,780,731,867,793,18,124,200,510,1,1,9238625,77,-13.39,1.58,03,0.00,-62.00,525.00,1244,20240514,-33.28,732,20240904,13.39,1244,-33.28,20240514,732,13.39,20240904,1244,-33.28,20240514,732,13.39,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241115,090823,57,100.00,KONEX,,,N,N,N,N, ,N,830,0,3,0.00,0,0,0.00,0,0,0,954,706,830,0.00,0.00,0,0,879,854,805,780,731,867,793,18,124,200,510,1,1,9238625,77,-13.39,1.58,03,0.00,-62.00,525.00,1244,20240514,-33.28,732,20240904,13.39,1244,-33.28,20240514,732,13.39,20240904,1244,-33.28,20240514,732,13.39,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241114,160853,57,100.00,KONEX,,,N,N,N,N, ,N,830,-59,5,-6.64,56142,74,672.73,757,830,756,1022,756,889,758.68,0.00,0,0,948,918,859,829,770,933,844,18,133,200,550,1,1,9238625,77,-13.39,1.58,03,0.00,-62.00,525.00,1244,20240514,-33.28,732,20240904,13.39,1244,-33.28,20240514,732,13.39,20240904,1244,-33.28,20240514,732,13.39,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241114,150859,57,100.00,KONEX,,,N,N,N,N, ,N,756,-133,4,-14.96,54482,72,654.55,757,757,756,1022,756,889,756.69,0.00,0,0,948,918,859,829,770,933,844,18,133,200,550,1,1,9238625,70,-12.19,1.44,03,0.00,-62.00,525.00,1244,20240514,-39.23,732,20240904,3.28,1244,-39.23,20240514,732,3.28,20240904,1244,-39.23,20240514,732,3.28,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241114,140852,57,100.00,KONEX,,,N,N,N,N, ,N,756,-133,4,-14.96,54482,72,654.55,757,757,756,1022,756,889,756.69,0.00,0,0,948,918,859,829,770,933,844,18,133,200,550,1,1,9238625,70,-12.19,1.44,03,0.00,-62.00,525.00,1244,20240514,-39.23,732,20240904,3.28,1244,-39.23,20240514,732,3.28,20240904,1244,-39.23,20240514,732,3.28,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241114,130853,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,948,918,859,829,770,933,844,18,133,200,550,1,1,9238625,82,-14.34,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.54,732,20240904,21.45,1244,-28.54,20240514,732,21.45,20240904,1244,-28.54,20240514,732,21.45,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241114,120852,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,948,918,859,829,770,933,844,18,133,200,550,1,1,9238625,82,-14.34,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.54,732,20240904,21.45,1244,-28.54,20240514,732,21.45,20240904,1244,-28.54,20240514,732,21.45,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241114,110850,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,948,918,859,829,770,933,844,18,133,200,550,1,1,9238625,82,-14.34,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.54,732,20240904,21.45,1244,-28.54,20240514,732,21.45,20240904,1244,-28.54,20240514,732,21.45,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241114,100911,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,948,918,859,829,770,933,844,18,133,200,550,1,1,9238625,82,-14.34,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.54,732,20240904,21.45,1244,-28.54,20240514,732,21.45,20240904,1244,-28.54,20240514,732,21.45,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241114,090846,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,948,918,859,829,770,933,844,18,133,200,550,1,1,9238625,82,-14.34,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.54,732,20240904,21.45,1244,-28.54,20240514,732,21.45,20240904,1244,-28.54,20240514,732,21.45,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241113,160535,57,100.00,KONEX,,,N,N,N,N, ,N,889,-10,5,-1.11,8889,11,5.19,800,889,800,1033,765,899,808.09,0.00,0,0,988,943,854,809,720,966,832,18,134,200,550,1,1,9238625,82,-14.34,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.54,732,20240904,21.45,1244,-28.54,20240514,732,21.45,20240904,1244,-28.54,20240514,732,21.45,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241113,150604,57,100.00,KONEX,,,N,N,N,N, ,N,889,-10,5,-1.11,8889,11,5.19,800,889,800,1033,765,899,808.09,0.00,0,0,988,943,854,809,720,966,832,18,134,200,550,1,1,9238625,82,-14.34,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.54,732,20240904,21.45,1244,-28.54,20240514,732,21.45,20240904,1244,-28.54,20240514,732,21.45,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241113,140601,57,100.00,KONEX,,,N,N,N,N, ,N,889,-10,5,-1.11,8889,11,5.19,800,889,800,1033,765,899,808.09,0.00,0,0,988,943,854,809,720,966,832,18,134,200,550,1,1,9238625,82,-14.34,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.54,732,20240904,21.45,1244,-28.54,20240514,732,21.45,20240904,1244,-28.54,20240514,732,21.45,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241113,130559,57,100.00,KONEX,,,N,N,N,N, ,N,889,-10,5,-1.11,8889,11,5.19,800,889,800,1033,765,899,808.09,0.00,0,0,988,943,854,809,720,966,832,18,134,200,550,1,1,9238625,82,-14.34,1.69,03,0.00,-62.00,525.00,1244,20240514,-28.54,732,20240904,21.45,1244,-28.54,20240514,732,21.45,20240904,1244,-28.54,20240514,732,21.45,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241113,120556,57,100.00,KONEX,,,N,N,N,N, ,N,800,-99,5,-11.01,8000,10,4.72,800,800,800,1033,765,899,800.00,0.00,0,0,988,943,854,809,720,966,832,18,134,200,550,1,1,9238625,74,-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
20241113,110554,57,100.00,KONEX,,,N,N,N,N, ,N,800,-99,5,-11.01,8000,10,4.72,800,800,800,1033,765,899,800.00,0.00,0,0,988,943,854,809,720,966,832,18,134,200,550,1,1,9238625,74,-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
20241113,100555,57,100.00,KONEX,,,N,N,N,N, ,N,800,-99,5,-11.01,8000,10,4.72,800,800,800,1033,765,899,800.00,0.00,0,0,988,943,854,809,720,966,832,18,134,200,550,1,1,9238625,74,-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
20241113,090547,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,988,943,854,809,720,966,832,18,134,200,550,1,1,9238625,83,-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
20241112,160822,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,162515,212,0.00,766,899,765,1033,765,899,766.58,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-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
20241112,150829,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,162515,212,0.00,766,899,765,1033,765,899,766.58,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-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
20241112,140834,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,162515,212,0.00,766,899,765,1033,765,899,766.58,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-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
20241112,130832,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,162515,212,0.00,766,899,765,1033,765,899,766.58,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-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
20241112,120830,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,162515,212,0.00,766,899,765,1033,765,899,766.58,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-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
20241112,110829,57,100.00,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
20241112,100827,57,100.00,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
20241112,090826,57,100.00,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
20241111,160820,57,100.00,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
20241111,150844,57,100.00,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
20241111,140833,57,100.00,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
20241111,130830,57,100.00,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
20241111,120827,57,100.00,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
20241111,110825,57,100.00,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
20241111,100820,57,100.00,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
20241111,090817,57,100.00,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
20241108,160813,57,100.00,KONEX,,,N,N,N,N, ,N,900,59,2,7.02,900,1,0.00,900,900,900,967,715,841,900.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,83,-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
20241108,150821,57,100.00,KONEX,,,N,N,N,N, ,N,900,59,2,7.02,900,1,0.00,900,900,900,967,715,841,900.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,83,-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
20241108,140819,57,100.00,KONEX,,,N,N,N,N, ,N,900,59,2,7.02,900,1,0.00,900,900,900,967,715,841,900.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,83,-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
20241108,130822,57,100.00,KONEX,,,N,N,N,N, ,N,900,59,2,7.02,900,1,0.00,900,900,900,967,715,841,900.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,83,-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
20241108,120820,57,100.00,KONEX,,,N,N,N,N, ,N,900,59,2,7.02,900,1,0.00,900,900,900,967,715,841,900.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,83,-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
20241108,110819,57,100.00,KONEX,,,N,N,N,N, ,N,900,59,2,7.02,900,1,0.00,900,900,900,967,715,841,900.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,83,-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
20241108,100830,57,100.00,KONEX,,,N,N,N,N, ,N,900,59,2,7.02,900,1,0.00,900,900,900,967,715,841,900.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,83,-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
20241108,090813,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241107,160814,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241107,150818,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241107,140820,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241107,130821,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241107,120817,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241107,110815,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241107,100815,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241107,090815,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241106,160821,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241106,150847,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241106,140839,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241106,130849,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241106,120820,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241106,110823,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241106,100831,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241106,090822,57,100.00,KONEX,,,N,N,N,N, ,N,841,0,3,0.00,0,0,0.00,0,0,0,967,715,841,0.00,0.00,0,0,841,841,841,841,841,841,841,18,126,200,520,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241105,160759,57,100.00,KONEX,,,N,N,N,N, ,N,841,-148,4,-14.96,8410,10,0.00,841,841,841,1137,841,989,841.00,0.00,0,0,989,989,989,989,989,989,989,18,148,200,610,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241105,150817,57,100.00,KONEX,,,N,N,N,N, ,N,841,-148,4,-14.96,8410,10,0.00,841,841,841,1137,841,989,841.00,0.00,0,0,989,989,989,989,989,989,989,18,148,200,610,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241105,140812,57,100.00,KONEX,,,N,N,N,N, ,N,841,-148,4,-14.96,8410,10,0.00,841,841,841,1137,841,989,841.00,0.00,0,0,989,989,989,989,989,989,989,18,148,200,610,1,1,9238625,78,-13.56,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.40,732,20240904,14.89,1244,-32.40,20240514,732,14.89,20240904,1244,-32.40,20240514,732,14.89,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241105,130817,57,100.00,KONEX,,,N,N,N,N, ,N,989,0,3,0.00,0,0,0.00,0,0,0,1137,841,989,0.00,0.00,0,0,989,989,989,989,989,989,989,18,148,200,610,1,1,9238625,91,-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
20241105,120810,57,100.00,KONEX,,,N,N,N,N, ,N,989,0,3,0.00,0,0,0.00,0,0,0,1137,841,989,0.00,0.00,0,0,989,989,989,989,989,989,989,18,148,200,610,1,1,9238625,91,-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
20241105,110759,57,100.00,KONEX,,,N,N,N,N, ,N,989,0,3,0.00,0,0,0.00,0,0,0,1137,841,989,0.00,0.00,0,0,989,989,989,989,989,989,989,18,148,200,610,1,1,9238625,91,-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
20241105,100807,57,100.00,KONEX,,,N,N,N,N, ,N,989,0,3,0.00,0,0,0.00,0,0,0,1137,841,989,0.00,0.00,0,0,989,989,989,989,989,989,989,18,148,200,610,1,1,9238625,91,-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
20241105,090804,57,100.00,KONEX,,,N,N,N,N, ,N,989,0,3,0.00,0,0,0.00,0,0,0,1137,841,989,0.00,0.00,0,0,989,989,989,989,989,989,989,18,148,200,610,1,1,9238625,91,-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
20241104,160801,57,100.00,KONEX,,,N,N,N,N, ,N,989,-8,5,-0.80,0,0,0.00,0,0,0,1146,848,997,0.00,0.00,0,0,1063,1030,965,932,867,997,899,18,149,200,610,1,1,9238625,91,-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
20241104,150813,57,100.00,KONEX,,,N,N,N,N, ,N,997,0,3,0.00,0,0,0.00,0,0,0,1146,848,997,0.00,0.00,0,0,1063,1030,965,932,867,997,899,18,149,200,610,1,1,9238625,92,-16.08,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.86,732,20240904,36.20,1244,-19.86,20240514,732,36.20,20240904,1244,-19.86,20240514,732,36.20,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241104,140801,57,100.00,KONEX,,,N,N,N,N, ,N,997,0,3,0.00,0,0,0.00,0,0,0,1146,848,997,0.00,0.00,0,0,1063,1030,965,932,867,997,899,18,149,200,610,1,1,9238625,92,-16.08,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.86,732,20240904,36.20,1244,-19.86,20240514,732,36.20,20240904,1244,-19.86,20240514,732,36.20,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241104,130744,57,100.00,KONEX,,,N,N,N,N, ,N,997,0,3,0.00,0,0,0.00,0,0,0,1146,848,997,0.00,0.00,0,0,1063,1030,965,932,867,997,899,18,149,200,610,1,1,9238625,92,-16.08,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.86,732,20240904,36.20,1244,-19.86,20240514,732,36.20,20240904,1244,-19.86,20240514,732,36.20,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241104,120750,57,100.00,KONEX,,,N,N,N,N, ,N,997,0,3,0.00,0,0,0.00,0,0,0,1146,848,997,0.00,0.00,0,0,1063,1030,965,932,867,997,899,18,149,200,610,1,1,9238625,92,-16.08,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.86,732,20240904,36.20,1244,-19.86,20240514,732,36.20,20240904,1244,-19.86,20240514,732,36.20,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241104,110744,57,100.00,KONEX,,,N,N,N,N, ,N,997,0,3,0.00,0,0,0.00,0,0,0,1146,848,997,0.00,0.00,0,0,1063,1030,965,932,867,997,899,18,149,200,610,1,1,9238625,92,-16.08,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.86,732,20240904,36.20,1244,-19.86,20240514,732,36.20,20240904,1244,-19.86,20240514,732,36.20,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241104,100736,57,100.00,KONEX,,,N,N,N,N, ,N,997,0,3,0.00,0,0,0.00,0,0,0,1146,848,997,0.00,0.00,0,0,1063,1030,965,932,867,997,899,18,149,200,610,1,1,9238625,92,-16.08,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.86,732,20240904,36.20,1244,-19.86,20240514,732,36.20,20240904,1244,-19.86,20240514,732,36.20,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241104,090746,57,100.00,KONEX,,,N,N,N,N, ,N,997,0,3,0.00,0,0,0.00,0,0,0,1146,848,997,0.00,0.00,0,0,1063,1030,965,932,867,997,899,18,149,200,610,1,1,9238625,92,-16.08,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.86,732,20240904,36.20,1244,-19.86,20240514,732,36.20,20240904,1244,-19.86,20240514,732,36.20,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241101,160720,57,100.00,KONEX,,,N,N,N,N, ,N,997,97,2,10.78,10995,12,6.45,998,998,900,1035,765,900,916.25,0.00,0,0,1074,987,913,826,752,950,789,18,135,200,550,1,1,9238625,92,-16.08,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.86,732,20240904,36.20,1244,-19.86,20240514,732,36.20,20240904,1244,-19.86,20240514,732,36.20,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241101,150737,57,100.00,KONEX,,,N,N,N,N, ,N,997,97,2,10.78,10995,12,6.45,998,998,900,1035,765,900,916.25,0.00,0,0,1074,987,913,826,752,950,789,18,135,200,550,1,1,9238625,92,-16.08,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.86,732,20240904,36.20,1244,-19.86,20240514,732,36.20,20240904,1244,-19.86,20240514,732,36.20,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241101,140713,57,100.00,KONEX,,,N,N,N,N, ,N,997,97,2,10.78,10995,12,6.45,998,998,900,1035,765,900,916.25,0.00,0,0,1074,987,913,826,752,950,789,18,135,200,550,1,1,9238625,92,-16.08,1.90,03,0.00,-62.00,525.00,1244,20240514,-19.86,732,20240904,36.20,1244,-19.86,20240514,732,36.20,20240904,1244,-19.86,20240514,732,36.20,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241101,130845,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,9998,11,5.91,998,998,900,1035,765,900,908.91,0.00,0,0,1074,987,913,826,752,950,789,18,135,200,550,1,1,9238625,83,-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
20241101,120846,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,9998,11,5.91,998,998,900,1035,765,900,908.91,0.00,0,0,1074,987,913,826,752,950,789,18,135,200,550,1,1,9238625,83,-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
20241101,110842,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,0.54,998,998,998,1035,765,900,998.00,0.00,0,0,1074,987,913,826,752,950,789,18,135,200,550,1,1,9238625,92,-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
20241101,100844,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,998,1,0.54,998,998,998,1035,765,900,998.00,0.00,0,0,1074,987,913,826,752,950,789,18,135,200,550,1,1,9238625,92,-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
20241101,090841,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,1074,987,913,826,752,950,789,18,135,200,550,1,1,9238625,83,-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