KissMeData/185190/price/prices-20241201.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
20241231,160949,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241231,150935,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241231,140948,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241231,130949,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241231,120948,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241231,110947,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241231,100941,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241231,090945,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241230,160943,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241230,150946,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241230,140946,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241230,130947,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241230,120943,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241230,110945,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241230,100944,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241230,090947,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241227,160942,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241227,150940,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241227,140942,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241227,130941,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241227,120942,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241227,110940,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241227,100938,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241227,090943,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241226,160935,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241226,150932,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241226,140933,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241226,130933,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241226,120931,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241226,110931,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241226,100933,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241226,090934,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241224,160932,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241224,150931,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241224,140930,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241224,130931,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241224,120930,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241224,110933,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241224,100931,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241224,090935,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241223,160923,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241223,150928,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241223,140924,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241223,130923,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241223,120925,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241223,110924,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241223,100918,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241223,090922,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241220,160918,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241220,150922,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241220,140919,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241220,130918,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241220,120918,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241220,110917,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241220,100919,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241220,090920,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241219,160916,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241219,150914,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241219,140916,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241219,130915,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241219,120917,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241219,110914,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241219,100906,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241219,090917,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241218,160911,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241218,150915,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241218,140913,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241218,130915,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241218,120906,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241218,110914,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241218,100914,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241218,090917,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241217,160910,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241217,150913,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241217,140905,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241217,130901,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241217,120847,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241217,110850,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241217,100903,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241217,090911,57,100.00,KONEX,,,N,N,N,N, ,N,874,0,3,0.00,0,0,0.00,0,0,0,1005,743,874,0.00,0.00,0,0,874,874,874,874,874,874,874,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241216,160902,57,100.00,KONEX,,,N,N,N,N, ,N,874,-1,5,-0.11,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.10,1.66,03,0.00,-62.00,525.00,1244,20240514,-29.74,732,20240904,19.40,1244,-29.74,20240514,732,19.40,20240904,1244,-29.74,20240514,732,19.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241216,150912,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241216,140910,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241216,130912,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241216,120911,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241216,110910,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241216,100910,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241216,090911,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241213,160903,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241213,150909,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241213,140908,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241213,130909,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241213,120909,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241213,110907,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241213,100858,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241213,090909,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241212,160909,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241212,150902,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241212,140901,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241212,130849,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241212,120845,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241212,110856,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241212,100855,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241212,090902,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241211,160855,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241211,150836,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241211,140902,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241211,130904,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241211,120905,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241211,110901,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241211,100903,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241211,090907,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,160856,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,150857,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,140856,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,130856,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,120856,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,110855,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,100856,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,090902,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241209,160853,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241209,150854,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241209,140855,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241209,130857,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241209,120853,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241209,110855,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241209,100853,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241209,090848,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241206,160846,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241206,150850,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241206,140848,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241206,130848,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241206,120844,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241206,110840,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241206,100841,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241206,090848,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241205,160831,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241205,150836,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241205,140823,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241205,130833,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241205,120833,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241205,110831,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241205,100828,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241205,090835,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241204,160817,57,100.00,KONEX,,,N,N,N,N, ,N,875,-1,5,-0.11,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241204,150818,57,100.00,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
20241204,140819,57,100.00,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
20241204,130815,57,100.00,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
20241204,120810,57,100.00,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
20241204,110801,57,100.00,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
20241204,100806,57,100.00,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
20241204,090823,57,100.00,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
20241203,160850,57,100.00,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
20241203,150926,57,100.00,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
20241203,140909,57,100.00,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
20241203,130912,57,100.00,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
20241203,120924,57,100.00,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
20241203,110905,57,100.00,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
20241203,100849,57,100.00,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
20241203,090841,57,100.00,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
20241202,160829,57,100.00,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
20241202,150933,57,100.00,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
20241202,140848,57,100.00,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
20241202,130840,57,100.00,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
20241202,120858,57,100.00,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
20241202,110812,57,100.00,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
20241202,100820,57,100.00,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
20241202,090818,57,100.00,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