KissMeData/116100/price/prices-20231201.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
20231229,160905,57,100.00,KONEX,,,N,N,N,N, ,N,1154,59,2,5.39,601173,545,2096.15,1095,1169,1095,1259,931,1095,1103.07,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,72,9.02,0.52,12,0.01,128.00,2222.00,2000,20230605,-42.30,903,20230106,27.80,2000,-42.30,20230605,903,27.80,20230106,2000,-42.30,20230605,903,27.80,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231229,150852,57,100.00,KONEX,,,N,N,N,N, ,N,1154,59,2,5.39,601173,545,2096.15,1095,1169,1095,1259,931,1095,1103.07,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,72,9.02,0.52,12,0.01,128.00,2222.00,2000,20230605,-42.30,903,20230106,27.80,2000,-42.30,20230605,903,27.80,20230106,2000,-42.30,20230605,903,27.80,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231229,140851,57,100.00,KONEX,,,N,N,N,N, ,N,1154,59,2,5.39,601173,545,2096.15,1095,1169,1095,1259,931,1095,1103.07,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,72,9.02,0.52,12,0.01,128.00,2222.00,2000,20230605,-42.30,903,20230106,27.80,2000,-42.30,20230605,903,27.80,20230106,2000,-42.30,20230605,903,27.80,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231229,130852,57,100.00,KONEX,,,N,N,N,N, ,N,1154,59,2,5.39,601173,545,2096.15,1095,1169,1095,1259,931,1095,1103.07,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,72,9.02,0.52,12,0.01,128.00,2222.00,2000,20230605,-42.30,903,20230106,27.80,2000,-42.30,20230605,903,27.80,20230106,2000,-42.30,20230605,903,27.80,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231229,120854,57,100.00,KONEX,,,N,N,N,N, ,N,1154,59,2,5.39,601173,545,2096.15,1095,1169,1095,1259,931,1095,1103.07,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,72,9.02,0.52,12,0.01,128.00,2222.00,2000,20230605,-42.30,903,20230106,27.80,2000,-42.30,20230605,903,27.80,20230106,2000,-42.30,20230605,903,27.80,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231229,110814,57,100.00,KONEX,,,N,N,N,N, ,N,1154,59,2,5.39,601173,545,2096.15,1095,1169,1095,1259,931,1095,1103.07,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,72,9.02,0.52,12,0.01,128.00,2222.00,2000,20230605,-42.30,903,20230106,27.80,2000,-42.30,20230605,903,27.80,20230106,2000,-42.30,20230605,903,27.80,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231229,100823,57,100.00,KONEX,,,N,N,N,N, ,N,1154,59,2,5.39,601173,545,2096.15,1095,1169,1095,1259,931,1095,1103.07,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,72,9.02,0.52,12,0.01,128.00,2222.00,2000,20230605,-42.30,903,20230106,27.80,2000,-42.30,20230605,903,27.80,20230106,2000,-42.30,20230605,903,27.80,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231229,090822,57,100.00,KONEX,,,N,N,N,N, ,N,1154,59,2,5.39,601173,545,2096.15,1095,1169,1095,1259,931,1095,1103.07,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,72,9.02,0.52,12,0.01,128.00,2222.00,2000,20230605,-42.30,903,20230106,27.80,2000,-42.30,20230605,903,27.80,20230106,2000,-42.30,20230605,903,27.80,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231228,160814,57,100.00,KONEX,,,N,N,N,N, ,N,1154,59,2,5.39,601173,545,2096.15,1095,1169,1095,1259,931,1095,1103.07,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,72,9.02,0.52,12,0.01,128.00,2222.00,2000,20230605,-42.30,903,20230106,27.80,2000,-42.30,20230605,903,27.80,20230106,2000,-42.30,20230605,903,27.80,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231228,150821,57,100.00,KONEX,,,N,N,N,N, ,N,1095,0,3,0.00,10950,10,38.46,1095,1095,1095,1259,931,1095,1095.00,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,68,8.55,0.49,12,0.00,128.00,2222.00,2000,20230605,-45.25,903,20230106,21.26,2000,-45.25,20230605,903,21.26,20230106,2000,-45.25,20230605,903,21.26,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231228,140814,57,100.00,KONEX,,,N,N,N,N, ,N,1095,0,3,0.00,0,0,0.00,0,0,0,1259,931,1095,0.00,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,68,8.55,0.49,12,0.00,128.00,2222.00,2000,20230605,-45.25,903,20230106,21.26,2000,-45.25,20230605,903,21.26,20230106,2000,-45.25,20230605,903,21.26,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231228,130813,57,100.00,KONEX,,,N,N,N,N, ,N,1095,0,3,0.00,0,0,0.00,0,0,0,1259,931,1095,0.00,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,68,8.55,0.49,12,0.00,128.00,2222.00,2000,20230605,-45.25,903,20230106,21.26,2000,-45.25,20230605,903,21.26,20230106,2000,-45.25,20230605,903,21.26,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231228,120816,57,100.00,KONEX,,,N,N,N,N, ,N,1095,0,3,0.00,0,0,0.00,0,0,0,1259,931,1095,0.00,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,68,8.55,0.49,12,0.00,128.00,2222.00,2000,20230605,-45.25,903,20230106,21.26,2000,-45.25,20230605,903,21.26,20230106,2000,-45.25,20230605,903,21.26,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231228,110818,57,100.00,KONEX,,,N,N,N,N, ,N,1095,0,3,0.00,0,0,0.00,0,0,0,1259,931,1095,0.00,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,68,8.55,0.49,12,0.00,128.00,2222.00,2000,20230605,-45.25,903,20230106,21.26,2000,-45.25,20230605,903,21.26,20230106,2000,-45.25,20230605,903,21.26,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231228,100813,57,100.00,KONEX,,,N,N,N,N, ,N,1095,0,3,0.00,0,0,0.00,0,0,0,1259,931,1095,0.00,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,68,8.55,0.49,12,0.00,128.00,2222.00,2000,20230605,-45.25,903,20230106,21.26,2000,-45.25,20230605,903,21.26,20230106,2000,-45.25,20230605,903,21.26,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231228,090819,57,100.00,KONEX,,,N,N,N,N, ,N,1095,0,3,0.00,0,0,0.00,0,0,0,1259,931,1095,0.00,0.00,0,0,1095,1095,1095,1095,1095,1095,1095,31,164,500,650,1,1,6239986,68,8.55,0.49,12,0.00,128.00,2222.00,2000,20230605,-45.25,903,20230106,21.26,2000,-45.25,20230605,903,21.26,20230106,2000,-45.25,20230605,903,21.26,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231227,160806,57,100.00,KONEX,,,N,N,N,N, ,N,1095,-5,5,-0.45,28470,26,70.27,1095,1095,1095,1265,935,1100,1095.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,31,165,500,660,1,1,6239986,68,8.55,0.49,12,0.00,128.00,2222.00,2000,20230605,-45.25,903,20230106,21.26,2000,-45.25,20230605,903,21.26,20230106,2000,-45.25,20230605,903,21.26,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231227,150819,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231227,140815,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231227,130808,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231227,120810,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231227,110815,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231227,100814,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231227,090817,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231226,160816,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,40700,37,308.33,1100,1100,1100,1265,935,1100,1100.00,0.00,0,0,1152,1126,1074,1048,996,1139,1061,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231226,150814,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1152,1126,1074,1048,996,1139,1061,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231226,140816,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1152,1126,1074,1048,996,1139,1061,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231226,130815,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1152,1126,1074,1048,996,1139,1061,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231226,120814,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1152,1126,1074,1048,996,1139,1061,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231226,110818,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1152,1126,1074,1048,996,1139,1061,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231226,100813,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1152,1126,1074,1048,996,1139,1061,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231226,090816,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1152,1126,1074,1048,996,1139,1061,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231222,160803,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,13122,12,7.84,1022,1100,1022,1265,935,1100,1093.50,0.00,0,0,1166,1133,1067,1034,968,1149,1050,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231222,150801,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,13122,12,7.84,1022,1100,1022,1265,935,1100,1093.50,0.00,0,0,1166,1133,1067,1034,968,1149,1050,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231222,140758,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,2122,2,1.31,1022,1100,1022,1265,935,1100,1061.00,0.00,0,0,1166,1133,1067,1034,968,1149,1050,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231222,130800,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,2122,2,1.31,1022,1100,1022,1265,935,1100,1061.00,0.00,0,0,1166,1133,1067,1034,968,1149,1050,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231222,120758,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,2122,2,1.31,1022,1100,1022,1265,935,1100,1061.00,0.00,0,0,1166,1133,1067,1034,968,1149,1050,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231222,110758,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1166,1133,1067,1034,968,1149,1050,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231222,100756,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1166,1133,1067,1034,968,1149,1050,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231222,090759,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1166,1133,1067,1034,968,1149,1050,31,165,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231221,160754,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-16,5,-1.43,158250,153,612.00,1099,1100,1001,1283,949,1116,1034.31,0.00,0,0,1223,1169,1065,1011,907,1196,1038,31,167,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231221,150756,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-16,5,-1.43,158250,153,612.00,1099,1100,1001,1283,949,1116,1034.31,0.00,0,0,1223,1169,1065,1011,907,1196,1038,31,167,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231221,140754,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-16,5,-1.43,158250,153,612.00,1099,1100,1001,1283,949,1116,1034.31,0.00,0,0,1223,1169,1065,1011,907,1196,1038,31,167,500,660,1,1,6239986,69,8.59,0.50,12,0.00,128.00,2222.00,2000,20230605,-45.00,903,20230106,21.82,2000,-45.00,20230605,903,21.82,20230106,2000,-45.00,20230605,903,21.82,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231221,130752,57,100.00,KONEX,,,N,N,N,N, ,N,1001,-115,5,-10.30,157150,152,608.00,1099,1099,1001,1283,949,1116,1033.88,0.00,0,0,1223,1169,1065,1011,907,1196,1038,31,167,500,660,1,1,6239986,62,7.82,0.45,12,0.00,128.00,2222.00,2000,20230605,-49.95,903,20230106,10.85,2000,-49.95,20230605,903,10.85,20230106,2000,-49.95,20230605,903,10.85,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231221,120758,57,100.00,KONEX,,,N,N,N,N, ,N,1001,-115,5,-10.30,157150,152,608.00,1099,1099,1001,1283,949,1116,1033.88,0.00,0,0,1223,1169,1065,1011,907,1196,1038,31,167,500,660,1,1,6239986,62,7.82,0.45,12,0.00,128.00,2222.00,2000,20230605,-49.95,903,20230106,10.85,2000,-49.95,20230605,903,10.85,20230106,2000,-49.95,20230605,903,10.85,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231221,110758,57,100.00,KONEX,,,N,N,N,N, ,N,1001,-115,5,-10.30,157150,152,608.00,1099,1099,1001,1283,949,1116,1033.88,0.00,0,0,1223,1169,1065,1011,907,1196,1038,31,167,500,660,1,1,6239986,62,7.82,0.45,12,0.00,128.00,2222.00,2000,20230605,-49.95,903,20230106,10.85,2000,-49.95,20230605,903,10.85,20230106,2000,-49.95,20230605,903,10.85,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231221,100755,57,100.00,KONEX,,,N,N,N,N, ,N,1099,-17,5,-1.52,58051,53,212.00,1099,1099,1001,1283,949,1116,1095.30,0.00,0,0,1223,1169,1065,1011,907,1196,1038,31,167,500,660,1,1,6239986,69,8.59,0.49,12,0.00,128.00,2222.00,2000,20230605,-45.05,903,20230106,21.71,2000,-45.05,20230605,903,21.71,20230106,2000,-45.05,20230605,903,21.71,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231221,090755,57,100.00,KONEX,,,N,N,N,N, ,N,1099,-17,5,-1.52,54950,50,200.00,1099,1099,1099,1283,949,1116,1099.00,0.00,0,0,1223,1169,1065,1011,907,1196,1038,31,167,500,660,1,1,6239986,69,8.59,0.49,12,0.00,128.00,2222.00,2000,20230605,-45.05,903,20230106,21.71,2000,-45.05,20230605,903,21.71,20230106,2000,-45.05,20230605,903,21.71,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231220,160758,57,100.00,KONEX,,,N,N,N,N, ,N,1116,-3,5,-0.27,27662,25,22.94,961,1119,961,1286,952,1119,1106.48,0.00,0,0,1201,1159,1080,1038,959,1181,1060,31,167,500,670,1,1,6239986,70,8.72,0.50,12,0.00,128.00,2222.00,2000,20230605,-44.20,903,20230106,23.59,2000,-44.20,20230605,903,23.59,20230106,2000,-44.20,20230605,903,23.59,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231220,150837,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-119,5,-10.63,3080,3,2.75,961,1119,961,1286,952,1119,1026.67,0.00,0,0,1201,1159,1080,1038,959,1181,1060,31,167,500,670,1,1,6239986,62,7.81,0.45,12,0.00,128.00,2222.00,2000,20230605,-50.00,903,20230106,10.74,2000,-50.00,20230605,903,10.74,20230106,2000,-50.00,20230605,903,10.74,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231220,140847,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-119,5,-10.63,3080,3,2.75,961,1119,961,1286,952,1119,1026.67,0.00,0,0,1201,1159,1080,1038,959,1181,1060,31,167,500,670,1,1,6239986,62,7.81,0.45,12,0.00,128.00,2222.00,2000,20230605,-50.00,903,20230106,10.74,2000,-50.00,20230605,903,10.74,20230106,2000,-50.00,20230605,903,10.74,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231220,130842,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-119,5,-10.63,3080,3,2.75,961,1119,961,1286,952,1119,1026.67,0.00,0,0,1201,1159,1080,1038,959,1181,1060,31,167,500,670,1,1,6239986,62,7.81,0.45,12,0.00,128.00,2222.00,2000,20230605,-50.00,903,20230106,10.74,2000,-50.00,20230605,903,10.74,20230106,2000,-50.00,20230605,903,10.74,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231220,120753,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-119,5,-10.63,3080,3,2.75,961,1119,961,1286,952,1119,1026.67,0.00,0,0,1201,1159,1080,1038,959,1181,1060,31,167,500,670,1,1,6239986,62,7.81,0.45,12,0.00,128.00,2222.00,2000,20230605,-50.00,903,20230106,10.74,2000,-50.00,20230605,903,10.74,20230106,2000,-50.00,20230605,903,10.74,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231220,110756,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-119,5,-10.63,3080,3,2.75,961,1119,961,1286,952,1119,1026.67,0.00,0,0,1201,1159,1080,1038,959,1181,1060,31,167,500,670,1,1,6239986,62,7.81,0.45,12,0.00,128.00,2222.00,2000,20230605,-50.00,903,20230106,10.74,2000,-50.00,20230605,903,10.74,20230106,2000,-50.00,20230605,903,10.74,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231220,100756,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-119,5,-10.63,3080,3,2.75,961,1119,961,1286,952,1119,1026.67,0.00,0,0,1201,1159,1080,1038,959,1181,1060,31,167,500,670,1,1,6239986,62,7.81,0.45,12,0.00,128.00,2222.00,2000,20230605,-50.00,903,20230106,10.74,2000,-50.00,20230605,903,10.74,20230106,2000,-50.00,20230605,903,10.74,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231220,090754,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-119,5,-10.63,3080,3,2.75,961,1119,961,1286,952,1119,1026.67,0.00,0,0,1201,1159,1080,1038,959,1181,1060,31,167,500,670,1,1,6239986,62,7.81,0.45,12,0.00,128.00,2222.00,2000,20230605,-50.00,903,20230106,10.74,2000,-50.00,20230605,903,10.74,20230106,2000,-50.00,20230605,903,10.74,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231219,160754,57,100.00,KONEX,,,N,N,N,N, ,N,1119,0,3,0.00,119546,109,13.20,1001,1122,1001,1286,952,1119,1096.75,0.00,0,0,1231,1174,1072,1015,913,1203,1044,31,167,500,670,1,1,6239986,70,8.74,0.50,12,0.00,128.00,2222.00,2000,20230605,-44.05,903,20230106,23.92,2000,-44.05,20230605,903,23.92,20230106,2000,-44.05,20230605,903,23.92,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231219,150757,57,100.00,KONEX,,,N,N,N,N, ,N,1119,0,3,0.00,119546,109,13.20,1001,1122,1001,1286,952,1119,1096.75,0.00,0,0,1231,1174,1072,1015,913,1203,1044,31,167,500,670,1,1,6239986,70,8.74,0.50,12,0.00,128.00,2222.00,2000,20230605,-44.05,903,20230106,23.92,2000,-44.05,20230605,903,23.92,20230106,2000,-44.05,20230605,903,23.92,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231219,140752,57,100.00,KONEX,,,N,N,N,N, ,N,1012,-107,5,-9.56,108356,99,11.99,1001,1122,1001,1286,952,1119,1094.51,0.00,0,0,1231,1174,1072,1015,913,1203,1044,31,167,500,670,1,1,6239986,63,7.91,0.46,12,0.00,128.00,2222.00,2000,20230605,-49.40,903,20230106,12.07,2000,-49.40,20230605,903,12.07,20230106,2000,-49.40,20230605,903,12.07,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231219,130757,57,100.00,KONEX,,,N,N,N,N, ,N,1011,-108,5,-9.65,106225,97,11.74,1001,1122,1001,1286,952,1119,1095.10,0.00,0,0,1231,1174,1072,1015,913,1203,1044,31,167,500,670,1,1,6239986,63,7.90,0.45,12,0.00,128.00,2222.00,2000,20230605,-49.45,903,20230106,11.96,2000,-49.45,20230605,903,11.96,20230106,2000,-49.45,20230605,903,11.96,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231219,120756,57,100.00,KONEX,,,N,N,N,N, ,N,1002,-117,5,-10.46,104094,95,11.50,1001,1122,1001,1286,952,1119,1095.73,0.00,0,0,1231,1174,1072,1015,913,1203,1044,31,167,500,670,1,1,6239986,63,7.83,0.45,12,0.00,128.00,2222.00,2000,20230605,-49.90,903,20230106,10.96,2000,-49.90,20230605,903,10.96,20230106,2000,-49.90,20230605,903,10.96,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231219,110757,57,100.00,KONEX,,,N,N,N,N, ,N,1002,-117,5,-10.46,104094,95,11.50,1001,1122,1001,1286,952,1119,1095.73,0.00,0,0,1231,1174,1072,1015,913,1203,1044,31,167,500,670,1,1,6239986,63,7.83,0.45,12,0.00,128.00,2222.00,2000,20230605,-49.90,903,20230106,10.96,2000,-49.90,20230605,903,10.96,20230106,2000,-49.90,20230605,903,10.96,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231219,100755,57,100.00,KONEX,,,N,N,N,N, ,N,1122,3,2,0.27,8492,8,0.97,1001,1122,1001,1286,952,1119,1061.50,0.00,0,0,1231,1174,1072,1015,913,1203,1044,31,167,500,670,1,1,6239986,70,8.77,0.50,12,0.00,128.00,2222.00,2000,20230605,-43.90,903,20230106,24.25,2000,-43.90,20230605,903,24.25,20230106,2000,-43.90,20230605,903,24.25,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231219,090751,57,100.00,KONEX,,,N,N,N,N, ,N,1001,-118,5,-10.55,7370,7,0.85,1001,1122,1001,1286,952,1119,1052.86,0.00,0,0,1231,1174,1072,1015,913,1203,1044,31,167,500,670,1,1,6239986,62,7.82,0.45,12,0.00,128.00,2222.00,2000,20230605,-49.95,903,20230106,10.85,2000,-49.95,20230605,903,10.85,20230106,2000,-49.95,20230605,903,10.85,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231218,160750,57,100.00,KONEX,,,N,N,N,N, ,N,1119,-19,5,-1.67,874575,826,192.99,970,1129,970,1308,968,1138,1058.81,0.00,0,0,1466,1302,1132,968,798,1384,1050,31,170,500,680,1,1,6239986,70,8.74,0.50,12,0.01,128.00,2222.00,2000,20230605,-44.05,903,20230106,23.92,2000,-44.05,20230605,903,23.92,20230106,2000,-44.05,20230605,903,23.92,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231218,150754,57,100.00,KONEX,,,N,N,N,N, ,N,1002,-136,5,-11.95,834509,790,184.58,970,1129,970,1308,968,1138,1056.34,0.00,0,0,1466,1302,1132,968,798,1384,1050,31,170,500,680,1,1,6239986,63,7.83,0.45,12,0.01,128.00,2222.00,2000,20230605,-49.90,903,20230106,10.96,2000,-49.90,20230605,903,10.96,20230106,2000,-49.90,20230605,903,10.96,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231218,140749,57,100.00,KONEX,,,N,N,N,N, ,N,1002,-136,5,-11.95,834509,790,184.58,970,1129,970,1308,968,1138,1056.34,0.00,0,0,1466,1302,1132,968,798,1384,1050,31,170,500,680,1,1,6239986,63,7.83,0.45,12,0.01,128.00,2222.00,2000,20230605,-49.90,903,20230106,10.96,2000,-49.90,20230605,903,10.96,20230106,2000,-49.90,20230605,903,10.96,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231218,130750,57,100.00,KONEX,,,N,N,N,N, ,N,1002,-136,5,-11.95,834509,790,184.58,970,1129,970,1308,968,1138,1056.34,0.00,0,0,1466,1302,1132,968,798,1384,1050,31,170,500,680,1,1,6239986,63,7.83,0.45,12,0.01,128.00,2222.00,2000,20230605,-49.90,903,20230106,10.96,2000,-49.90,20230605,903,10.96,20230106,2000,-49.90,20230605,903,10.96,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231218,120745,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-138,5,-12.13,817475,773,180.61,970,1129,970,1308,968,1138,1057.54,0.00,0,0,1466,1302,1132,968,798,1384,1050,31,170,500,680,1,1,6239986,62,7.81,0.45,12,0.01,128.00,2222.00,2000,20230605,-50.00,903,20230106,10.74,2000,-50.00,20230605,903,10.74,20230106,2000,-50.00,20230605,903,10.74,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231218,110748,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-138,5,-12.13,817475,773,180.61,970,1129,970,1308,968,1138,1057.54,0.00,0,0,1466,1302,1132,968,798,1384,1050,31,170,500,680,1,1,6239986,62,7.81,0.45,12,0.01,128.00,2222.00,2000,20230605,-50.00,903,20230106,10.74,2000,-50.00,20230605,903,10.74,20230106,2000,-50.00,20230605,903,10.74,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231218,100746,57,100.00,KONEX,,,N,N,N,N, ,N,1128,-10,5,-0.88,6307,6,1.40,970,1129,970,1308,968,1138,1051.17,0.00,0,0,1466,1302,1132,968,798,1384,1050,31,170,500,680,1,1,6239986,70,8.81,0.51,12,0.00,128.00,2222.00,2000,20230605,-43.60,903,20230106,24.92,2000,-43.60,20230605,903,24.92,20230106,2000,-43.60,20230605,903,24.92,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231218,090744,57,100.00,KONEX,,,N,N,N,N, ,N,1129,-9,5,-0.79,2099,2,0.47,970,1129,970,1308,968,1138,1049.50,0.00,0,0,1466,1302,1132,968,798,1384,1050,31,170,500,680,1,1,6239986,70,8.82,0.51,12,0.00,128.00,2222.00,2000,20230605,-43.55,903,20230106,25.03,2000,-43.55,20230605,903,25.03,20230106,2000,-43.55,20230605,903,25.03,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231215,160746,57,100.00,KONEX,,,N,N,N,N, ,N,1138,9,2,0.80,446499,428,839.22,962,1296,962,1298,960,1129,1043.22,0.00,0,0,1239,1184,1083,1028,927,1211,1055,31,169,500,670,1,1,6239986,71,8.89,0.51,12,0.01,128.00,2222.00,2000,20230605,-43.10,901,20221213,26.30,2000,-43.10,20230605,903,26.02,20230106,2000,-43.10,20230605,903,26.02,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231215,150749,57,100.00,KONEX,,,N,N,N,N, ,N,1139,10,2,0.89,440809,423,829.41,962,1296,962,1298,960,1129,1042.10,0.00,0,0,1239,1184,1083,1028,927,1211,1055,31,169,500,670,1,1,6239986,71,8.90,0.51,12,0.01,128.00,2222.00,2000,20230605,-43.05,901,20221213,26.42,2000,-43.05,20230605,903,26.14,20230106,2000,-43.05,20230605,903,26.14,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231215,140750,57,100.00,KONEX,,,N,N,N,N, ,N,1002,-127,5,-11.25,436325,419,821.57,962,1296,962,1298,960,1129,1041.35,0.00,0,0,1239,1184,1083,1028,927,1211,1055,31,169,500,670,1,1,6239986,63,7.83,0.45,12,0.01,128.00,2222.00,2000,20230605,-49.90,901,20221213,11.21,2000,-49.90,20230605,903,10.96,20230106,2000,-49.90,20230605,903,10.96,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231215,130743,57,100.00,KONEX,,,N,N,N,N, ,N,1002,-127,5,-11.25,436325,419,821.57,962,1296,962,1298,960,1129,1041.35,0.00,0,0,1239,1184,1083,1028,927,1211,1055,31,169,500,670,1,1,6239986,63,7.83,0.45,12,0.01,128.00,2222.00,2000,20230605,-49.90,901,20221213,11.21,2000,-49.90,20230605,903,10.96,20230106,2000,-49.90,20230605,903,10.96,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231215,120745,57,100.00,KONEX,,,N,N,N,N, ,N,1002,-127,5,-11.25,436325,419,821.57,962,1296,962,1298,960,1129,1041.35,0.00,0,0,1239,1184,1083,1028,927,1211,1055,31,169,500,670,1,1,6239986,63,7.83,0.45,12,0.01,128.00,2222.00,2000,20230605,-49.90,901,20221213,11.21,2000,-49.90,20230605,903,10.96,20230106,2000,-49.90,20230605,903,10.96,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231215,110739,57,100.00,KONEX,,,N,N,N,N, ,N,1002,-127,5,-11.25,436325,419,821.57,962,1296,962,1298,960,1129,1041.35,0.00,0,0,1239,1184,1083,1028,927,1211,1055,31,169,500,670,1,1,6239986,63,7.83,0.45,12,0.01,128.00,2222.00,2000,20230605,-49.90,901,20221213,11.21,2000,-49.90,20230605,903,10.96,20230106,2000,-49.90,20230605,903,10.96,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231215,100745,57,100.00,KONEX,,,N,N,N,N, ,N,1289,160,2,14.17,122843,107,209.80,962,1296,962,1298,960,1129,1148.07,0.00,0,0,1239,1184,1083,1028,927,1211,1055,31,169,500,670,1,1,6239986,80,10.07,0.58,12,0.00,128.00,2222.00,2000,20230605,-35.55,901,20221213,43.06,2000,-35.55,20230605,903,42.75,20230106,2000,-35.55,20230605,903,42.75,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231215,090747,57,100.00,KONEX,,,N,N,N,N, ,N,1296,167,2,14.79,2258,2,3.92,962,1296,962,1298,960,1129,1129.00,0.00,0,0,1239,1184,1083,1028,927,1211,1055,31,169,500,670,1,1,6239986,81,10.12,0.58,12,0.00,128.00,2222.00,2000,20230605,-35.20,901,20221213,43.84,2000,-35.20,20230605,903,43.52,20230106,2000,-35.20,20230605,903,43.52,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231214,160742,57,100.00,KONEX,,,N,N,N,N, ,N,1129,-11,5,-0.96,56528,51,11.86,982,1138,982,1311,969,1140,1108.39,0.00,0,0,1528,1333,1177,982,826,1431,1080,31,171,500,680,1,1,6239986,70,8.82,0.51,12,0.00,128.00,2222.00,2000,20230605,-43.55,901,20221213,25.31,2000,-43.55,20230605,903,25.03,20230106,2000,-43.55,20230605,903,25.03,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231214,150809,57,100.00,KONEX,,,N,N,N,N, ,N,1130,-10,5,-0.88,28303,26,6.05,982,1138,982,1311,969,1140,1088.58,0.00,0,0,1528,1333,1177,982,826,1431,1080,31,171,500,680,1,1,6239986,71,8.83,0.51,12,0.00,128.00,2222.00,2000,20230605,-43.50,901,20221213,25.42,2000,-43.50,20230605,903,25.14,20230106,2000,-43.50,20230605,903,25.14,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231214,140749,57,100.00,KONEX,,,N,N,N,N, ,N,1130,-10,5,-0.88,28303,26,6.05,982,1138,982,1311,969,1140,1088.58,0.00,0,0,1528,1333,1177,982,826,1431,1080,31,171,500,680,1,1,6239986,71,8.83,0.51,12,0.00,128.00,2222.00,2000,20230605,-43.50,901,20221213,25.42,2000,-43.50,20230605,903,25.14,20230106,2000,-43.50,20230605,903,25.14,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231214,130805,57,100.00,KONEX,,,N,N,N,N, ,N,1130,-10,5,-0.88,28303,26,6.05,982,1138,982,1311,969,1140,1088.58,0.00,0,0,1528,1333,1177,982,826,1431,1080,31,171,500,680,1,1,6239986,71,8.83,0.51,12,0.00,128.00,2222.00,2000,20230605,-43.50,901,20221213,25.42,2000,-43.50,20230605,903,25.14,20230106,2000,-43.50,20230605,903,25.14,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231214,120818,57,100.00,KONEX,,,N,N,N,N, ,N,1133,-7,5,-0.61,26141,24,5.58,982,1138,982,1311,969,1140,1089.21,0.00,0,0,1528,1333,1177,982,826,1431,1080,31,171,500,680,1,1,6239986,71,8.85,0.51,12,0.00,128.00,2222.00,2000,20230605,-43.35,901,20221213,25.75,2000,-43.35,20230605,903,25.47,20230106,2000,-43.35,20230605,903,25.47,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231214,110747,57,100.00,KONEX,,,N,N,N,N, ,N,1133,-7,5,-0.61,26141,24,5.58,982,1138,982,1311,969,1140,1089.21,0.00,0,0,1528,1333,1177,982,826,1431,1080,31,171,500,680,1,1,6239986,71,8.85,0.51,12,0.00,128.00,2222.00,2000,20230605,-43.35,901,20221213,25.75,2000,-43.35,20230605,903,25.47,20230106,2000,-43.35,20230605,903,25.47,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231214,100735,57,100.00,KONEX,,,N,N,N,N, ,N,1005,-135,5,-11.84,22855,21,4.88,982,1138,982,1311,969,1140,1088.33,0.00,0,0,1528,1333,1177,982,826,1431,1080,31,171,500,680,1,1,6239986,63,7.85,0.45,12,0.00,128.00,2222.00,2000,20230605,-49.75,901,20221213,11.54,2000,-49.75,20230605,903,11.30,20230106,2000,-49.75,20230605,903,11.30,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231214,090715,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-140,5,-12.28,5240,5,1.16,982,1138,982,1311,969,1140,1048.00,0.00,0,0,1528,1333,1177,982,826,1431,1080,31,171,500,680,1,1,6239986,62,7.81,0.45,12,0.00,128.00,2222.00,2000,20230605,-50.00,901,20221213,10.99,2000,-50.00,20230605,903,10.74,20230106,2000,-50.00,20230605,903,10.74,20230106,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231213,160740,57,100.00,KONEX,,,N,N,N,N, ,N,1140,-57,5,-4.76,473788,430,434.34,1021,1372,1021,1376,1018,1197,1101.83,0.00,0,0,1314,1255,1155,1096,996,1205,1046,31,179,500,710,1,1,6239986,71,8.91,0.51,12,0.01,128.00,2222.00,2000,20230605,-43.00,901,20221213,26.53,2000,-43.00,20230605,903,26.25,20230106,2000,-43.00,20230605,901,26.53,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231213,150757,57,100.00,KONEX,,,N,N,N,N, ,N,1149,-48,5,-4.01,20447,18,18.18,1021,1372,1021,1376,1018,1197,1135.94,0.00,0,0,1314,1255,1155,1096,996,1205,1046,31,179,500,710,1,1,6239986,72,8.98,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.55,901,20221213,27.52,2000,-42.55,20230605,903,27.24,20230106,2000,-42.55,20230605,901,27.52,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231213,140755,57,100.00,KONEX,,,N,N,N,N, ,N,1150,-47,5,-3.93,18244,16,16.16,1021,1372,1021,1376,1018,1197,1140.25,0.00,0,0,1314,1255,1155,1096,996,1205,1046,31,179,500,710,1,1,6239986,72,8.98,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.50,901,20221213,27.64,2000,-42.50,20230605,903,27.35,20230106,2000,-42.50,20230605,901,27.64,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231213,130757,57,100.00,KONEX,,,N,N,N,N, ,N,1150,-47,5,-3.93,18244,16,16.16,1021,1372,1021,1376,1018,1197,1140.25,0.00,0,0,1314,1255,1155,1096,996,1205,1046,31,179,500,710,1,1,6239986,72,8.98,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.50,901,20221213,27.64,2000,-42.50,20230605,903,27.35,20230106,2000,-42.50,20230605,901,27.64,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231213,120754,57,100.00,KONEX,,,N,N,N,N, ,N,1150,-47,5,-3.93,18244,16,16.16,1021,1372,1021,1376,1018,1197,1140.25,0.00,0,0,1314,1255,1155,1096,996,1205,1046,31,179,500,710,1,1,6239986,72,8.98,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.50,901,20221213,27.64,2000,-42.50,20230605,903,27.35,20230106,2000,-42.50,20230605,901,27.64,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231213,110757,57,100.00,KONEX,,,N,N,N,N, ,N,1025,-172,5,-14.37,3418,3,3.03,1021,1372,1021,1376,1018,1197,1139.33,0.00,0,0,1314,1255,1155,1096,996,1205,1046,31,179,500,710,1,1,6239986,64,8.01,0.46,12,0.00,128.00,2222.00,2000,20230605,-48.75,901,20221213,13.76,2000,-48.75,20230605,903,13.51,20230106,2000,-48.75,20230605,901,13.76,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231213,100800,57,100.00,KONEX,,,N,N,N,N, ,N,1021,-176,5,-14.70,1021,1,1.01,1021,1021,1021,1376,1018,1197,1021.00,0.00,0,0,1314,1255,1155,1096,996,1205,1046,31,179,500,710,1,1,6239986,64,7.98,0.46,12,0.00,128.00,2222.00,2000,20230605,-48.95,901,20221213,13.32,2000,-48.95,20230605,903,13.07,20230106,2000,-48.95,20230605,901,13.32,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231213,090749,57,100.00,KONEX,,,N,N,N,N, ,N,1021,-176,5,-14.70,1021,1,1.01,1021,1021,1021,1376,1018,1197,1021.00,0.00,0,0,1314,1255,1155,1096,996,1205,1046,31,179,500,710,1,1,6239986,64,7.98,0.46,12,0.00,128.00,2222.00,2000,20230605,-48.95,901,20221213,13.32,2000,-48.95,20230605,903,13.07,20230106,2000,-48.95,20230605,901,13.32,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231212,160723,57,100.00,KONEX,,,N,N,N,N, ,N,1197,-22,5,-1.80,118411,99,241.46,1214,1214,1055,1401,1037,1219,1196.07,0.00,0,0,1220,1219,1219,1218,1218,1219,1218,31,182,500,730,1,1,6239986,75,9.35,0.54,12,0.00,128.00,2222.00,2000,20230605,-40.15,901,20221213,32.85,2000,-40.15,20230605,903,32.56,20230106,2000,-40.15,20230605,901,32.85,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231212,150732,57,100.00,KONEX,,,N,N,N,N, ,N,1198,-21,5,-1.72,16647,14,34.15,1214,1214,1055,1401,1037,1219,1189.07,0.00,0,0,1220,1219,1219,1218,1218,1219,1218,31,182,500,730,1,1,6239986,75,9.36,0.54,12,0.00,128.00,2222.00,2000,20230605,-40.10,901,20221213,32.96,2000,-40.10,20230605,903,32.67,20230106,2000,-40.10,20230605,901,32.96,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231212,140652,57,100.00,KONEX,,,N,N,N,N, ,N,1214,-5,5,-0.41,12140,10,24.39,1214,1214,1214,1401,1037,1219,1214.00,0.00,0,0,1220,1219,1219,1218,1218,1219,1218,31,182,500,730,1,1,6239986,76,9.48,0.55,12,0.00,128.00,2222.00,2000,20230605,-39.30,901,20221213,34.74,2000,-39.30,20230605,903,34.44,20230106,2000,-39.30,20230605,901,34.74,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231212,130652,57,100.00,KONEX,,,N,N,N,N, ,N,1214,-5,5,-0.41,12140,10,24.39,1214,1214,1214,1401,1037,1219,1214.00,0.00,0,0,1220,1219,1219,1218,1218,1219,1218,31,182,500,730,1,1,6239986,76,9.48,0.55,12,0.00,128.00,2222.00,2000,20230605,-39.30,901,20221213,34.74,2000,-39.30,20230605,903,34.44,20230106,2000,-39.30,20230605,901,34.74,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231212,120646,57,100.00,KONEX,,,N,N,N,N, ,N,1214,-5,5,-0.41,12140,10,24.39,1214,1214,1214,1401,1037,1219,1214.00,0.00,0,0,1220,1219,1219,1218,1218,1219,1218,31,182,500,730,1,1,6239986,76,9.48,0.55,12,0.00,128.00,2222.00,2000,20230605,-39.30,901,20221213,34.74,2000,-39.30,20230605,903,34.44,20230106,2000,-39.30,20230605,901,34.74,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231212,110658,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1220,1219,1219,1218,1218,1219,1218,31,182,500,730,1,1,6239986,76,9.52,0.55,12,0.00,128.00,2222.00,2000,20230605,-39.05,901,20221213,35.29,2000,-39.05,20230605,903,34.99,20230106,2000,-39.05,20230605,901,35.29,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231212,100724,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1220,1219,1219,1218,1218,1219,1218,31,182,500,730,1,1,6239986,76,9.52,0.55,12,0.00,128.00,2222.00,2000,20230605,-39.05,901,20221213,35.29,2000,-39.05,20230605,903,34.99,20230106,2000,-39.05,20230605,901,35.29,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231212,090724,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1220,1219,1219,1218,1218,1219,1218,31,182,500,730,1,1,6239986,76,9.52,0.55,12,0.00,128.00,2222.00,2000,20230605,-39.05,901,20221213,35.29,2000,-39.05,20230605,903,34.99,20230106,2000,-39.05,20230605,901,35.29,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231211,160727,57,100.00,KONEX,,,N,N,N,N, ,N,1219,-16,5,-1.30,49989,41,23.03,1220,1220,1219,1420,1050,1235,1219.24,0.00,0,0,1461,1347,1182,1068,903,1405,1126,31,185,500,740,1,1,6239986,76,9.52,0.55,12,0.00,128.00,2222.00,2000,20230605,-39.05,901,20221213,35.29,2000,-39.05,20230605,903,34.99,20230106,2000,-39.05,20230605,901,35.29,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231211,150724,57,100.00,KONEX,,,N,N,N,N, ,N,1235,0,3,0.00,0,0,0.00,0,0,0,1420,1050,1235,0.00,0.00,0,0,1461,1347,1182,1068,903,1405,1126,31,185,500,740,1,1,6239986,77,9.65,0.56,12,0.00,128.00,2222.00,2000,20230605,-38.25,901,20221213,37.07,2000,-38.25,20230605,903,36.77,20230106,2000,-38.25,20230605,901,37.07,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231211,140723,57,100.00,KONEX,,,N,N,N,N, ,N,1235,0,3,0.00,0,0,0.00,0,0,0,1420,1050,1235,0.00,0.00,0,0,1461,1347,1182,1068,903,1405,1126,31,185,500,740,1,1,6239986,77,9.65,0.56,12,0.00,128.00,2222.00,2000,20230605,-38.25,901,20221213,37.07,2000,-38.25,20230605,903,36.77,20230106,2000,-38.25,20230605,901,37.07,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231211,130725,57,100.00,KONEX,,,N,N,N,N, ,N,1235,0,3,0.00,0,0,0.00,0,0,0,1420,1050,1235,0.00,0.00,0,0,1461,1347,1182,1068,903,1405,1126,31,185,500,740,1,1,6239986,77,9.65,0.56,12,0.00,128.00,2222.00,2000,20230605,-38.25,901,20221213,37.07,2000,-38.25,20230605,903,36.77,20230106,2000,-38.25,20230605,901,37.07,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231211,120724,57,100.00,KONEX,,,N,N,N,N, ,N,1235,0,3,0.00,0,0,0.00,0,0,0,1420,1050,1235,0.00,0.00,0,0,1461,1347,1182,1068,903,1405,1126,31,185,500,740,1,1,6239986,77,9.65,0.56,12,0.00,128.00,2222.00,2000,20230605,-38.25,901,20221213,37.07,2000,-38.25,20230605,903,36.77,20230106,2000,-38.25,20230605,901,37.07,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231211,110721,57,100.00,KONEX,,,N,N,N,N, ,N,1235,0,3,0.00,0,0,0.00,0,0,0,1420,1050,1235,0.00,0.00,0,0,1461,1347,1182,1068,903,1405,1126,31,185,500,740,1,1,6239986,77,9.65,0.56,12,0.00,128.00,2222.00,2000,20230605,-38.25,901,20221213,37.07,2000,-38.25,20230605,903,36.77,20230106,2000,-38.25,20230605,901,37.07,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231211,100720,57,100.00,KONEX,,,N,N,N,N, ,N,1235,0,3,0.00,0,0,0.00,0,0,0,1420,1050,1235,0.00,0.00,0,0,1461,1347,1182,1068,903,1405,1126,31,185,500,740,1,1,6239986,77,9.65,0.56,12,0.00,128.00,2222.00,2000,20230605,-38.25,901,20221213,37.07,2000,-38.25,20230605,903,36.77,20230106,2000,-38.25,20230605,901,37.07,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231211,090720,57,100.00,KONEX,,,N,N,N,N, ,N,1235,0,3,0.00,0,0,0.00,0,0,0,1420,1050,1235,0.00,0.00,0,0,1461,1347,1182,1068,903,1405,1126,31,185,500,740,1,1,6239986,77,9.65,0.56,12,0.00,128.00,2222.00,2000,20230605,-38.25,901,20221213,37.07,2000,-38.25,20230605,903,36.77,20230106,2000,-38.25,20230605,901,37.07,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231208,160712,57,100.00,KONEX,,,N,N,N,N, ,N,1235,92,2,8.05,208513,178,195.60,1017,1296,1017,1314,972,1143,1171.42,0.00,0,0,1145,1143,1143,1141,1141,1144,1142,31,171,500,680,1,1,6239986,77,9.65,0.56,12,0.00,128.00,2222.00,2000,20230605,-38.25,901,20221213,37.07,2000,-38.25,20230605,903,36.77,20230106,2000,-38.25,20230605,901,37.07,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231208,150716,57,100.00,KONEX,,,N,N,N,N, ,N,1247,104,2,9.10,58187,54,59.34,1017,1296,1017,1314,972,1143,1077.54,0.00,0,0,1145,1143,1143,1141,1141,1144,1142,31,171,500,680,1,1,6239986,78,9.74,0.56,12,0.00,128.00,2222.00,2000,20230605,-37.65,901,20221213,38.40,2000,-37.65,20230605,903,38.10,20230106,2000,-37.65,20230605,901,38.40,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231208,140714,57,100.00,KONEX,,,N,N,N,N, ,N,1247,104,2,9.10,58187,54,59.34,1017,1296,1017,1314,972,1143,1077.54,0.00,0,0,1145,1143,1143,1141,1141,1144,1142,31,171,500,680,1,1,6239986,78,9.74,0.56,12,0.00,128.00,2222.00,2000,20230605,-37.65,901,20221213,38.40,2000,-37.65,20230605,903,38.10,20230106,2000,-37.65,20230605,901,38.40,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231208,130714,57,100.00,KONEX,,,N,N,N,N, ,N,1247,104,2,9.10,58187,54,59.34,1017,1296,1017,1314,972,1143,1077.54,0.00,0,0,1145,1143,1143,1141,1141,1144,1142,31,171,500,680,1,1,6239986,78,9.74,0.56,12,0.00,128.00,2222.00,2000,20230605,-37.65,901,20221213,38.40,2000,-37.65,20230605,903,38.10,20230106,2000,-37.65,20230605,901,38.40,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231208,120711,57,100.00,KONEX,,,N,N,N,N, ,N,1296,153,2,13.39,41976,41,45.05,1017,1296,1017,1314,972,1143,1023.80,0.00,0,0,1145,1143,1143,1141,1141,1144,1142,31,171,500,680,1,1,6239986,81,10.12,0.58,12,0.00,128.00,2222.00,2000,20230605,-35.20,901,20221213,43.84,2000,-35.20,20230605,903,43.52,20230106,2000,-35.20,20230605,901,43.84,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231208,110709,57,100.00,KONEX,,,N,N,N,N, ,N,1296,153,2,13.39,41976,41,45.05,1017,1296,1017,1314,972,1143,1023.80,0.00,0,0,1145,1143,1143,1141,1141,1144,1142,31,171,500,680,1,1,6239986,81,10.12,0.58,12,0.00,128.00,2222.00,2000,20230605,-35.20,901,20221213,43.84,2000,-35.20,20230605,903,43.52,20230106,2000,-35.20,20230605,901,43.84,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231208,100718,57,100.00,KONEX,,,N,N,N,N, ,N,1143,0,3,0.00,0,0,0.00,0,0,0,1314,972,1143,0.00,0.00,0,0,1145,1143,1143,1141,1141,1144,1142,31,171,500,680,1,1,6239986,71,8.93,0.51,12,0.00,128.00,2222.00,2000,20230605,-42.85,901,20221213,26.86,2000,-42.85,20230605,903,26.58,20230106,2000,-42.85,20230605,901,26.86,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231208,090708,57,100.00,KONEX,,,N,N,N,N, ,N,1143,0,3,0.00,0,0,0.00,0,0,0,1314,972,1143,0.00,0.00,0,0,1145,1143,1143,1141,1141,1144,1142,31,171,500,680,1,1,6239986,71,8.93,0.51,12,0.00,128.00,2222.00,2000,20230605,-42.85,901,20221213,26.86,2000,-42.85,20230605,903,26.58,20230106,2000,-42.85,20230605,901,26.86,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231207,160711,57,100.00,KONEX,,,N,N,N,N, ,N,1143,-4,5,-0.35,104103,91,142.19,1145,1145,1143,1319,975,1147,1143.99,0.00,0,0,1225,1185,1108,1068,991,1206,1089,31,172,500,680,1,1,6239986,71,8.93,0.51,12,0.00,128.00,2222.00,2000,20230605,-42.85,901,20221213,26.86,2000,-42.85,20230605,903,26.58,20230106,2000,-42.85,20230605,901,26.86,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231207,150712,57,100.00,KONEX,,,N,N,N,N, ,N,1145,-2,5,-0.17,4580,4,6.25,1145,1145,1145,1319,975,1147,1145.00,0.00,0,0,1225,1185,1108,1068,991,1206,1089,31,172,500,680,1,1,6239986,71,8.95,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.75,901,20221213,27.08,2000,-42.75,20230605,903,26.80,20230106,2000,-42.75,20230605,901,27.08,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231207,140708,57,100.00,KONEX,,,N,N,N,N, ,N,1145,-2,5,-0.17,4580,4,6.25,1145,1145,1145,1319,975,1147,1145.00,0.00,0,0,1225,1185,1108,1068,991,1206,1089,31,172,500,680,1,1,6239986,71,8.95,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.75,901,20221213,27.08,2000,-42.75,20230605,903,26.80,20230106,2000,-42.75,20230605,901,27.08,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231207,130708,57,100.00,KONEX,,,N,N,N,N, ,N,1145,-2,5,-0.17,4580,4,6.25,1145,1145,1145,1319,975,1147,1145.00,0.00,0,0,1225,1185,1108,1068,991,1206,1089,31,172,500,680,1,1,6239986,71,8.95,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.75,901,20221213,27.08,2000,-42.75,20230605,903,26.80,20230106,2000,-42.75,20230605,901,27.08,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231207,120709,57,100.00,KONEX,,,N,N,N,N, ,N,1145,-2,5,-0.17,4580,4,6.25,1145,1145,1145,1319,975,1147,1145.00,0.00,0,0,1225,1185,1108,1068,991,1206,1089,31,172,500,680,1,1,6239986,71,8.95,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.75,901,20221213,27.08,2000,-42.75,20230605,903,26.80,20230106,2000,-42.75,20230605,901,27.08,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231207,110705,57,100.00,KONEX,,,N,N,N,N, ,N,1145,-2,5,-0.17,4580,4,6.25,1145,1145,1145,1319,975,1147,1145.00,0.00,0,0,1225,1185,1108,1068,991,1206,1089,31,172,500,680,1,1,6239986,71,8.95,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.75,901,20221213,27.08,2000,-42.75,20230605,903,26.80,20230106,2000,-42.75,20230605,901,27.08,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231207,100703,57,100.00,KONEX,,,N,N,N,N, ,N,1147,0,3,0.00,0,0,0.00,0,0,0,1319,975,1147,0.00,0.00,0,0,1225,1185,1108,1068,991,1206,1089,31,172,500,680,1,1,6239986,72,8.96,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.65,901,20221213,27.30,2000,-42.65,20230605,903,27.02,20230106,2000,-42.65,20230605,901,27.30,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231207,090710,57,100.00,KONEX,,,N,N,N,N, ,N,1147,0,3,0.00,0,0,0.00,0,0,0,1319,975,1147,0.00,0.00,0,0,1225,1185,1108,1068,991,1206,1089,31,172,500,680,1,1,6239986,72,8.96,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.65,901,20221213,27.30,2000,-42.65,20230605,903,27.02,20230106,2000,-42.65,20230605,901,27.30,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231206,160700,57,100.00,KONEX,,,N,N,N,N, ,N,1147,-41,5,-3.45,73066,64,246.15,1031,1148,1031,1366,1010,1188,1141.66,0.00,0,0,1343,1265,1169,1091,995,1304,1130,31,178,500,710,1,1,6239986,72,8.96,0.52,12,0.00,128.00,2222.00,2000,20230605,-42.65,901,20221213,27.30,2000,-42.65,20230605,903,27.02,20230106,2000,-42.65,20230605,901,27.30,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231206,150711,57,100.00,KONEX,,,N,N,N,N, ,N,1143,-45,5,-3.79,4236,4,15.38,1031,1143,1031,1366,1010,1188,1059.00,0.00,0,0,1343,1265,1169,1091,995,1304,1130,31,178,500,710,1,1,6239986,71,8.93,0.51,12,0.00,128.00,2222.00,2000,20230605,-42.85,901,20221213,26.86,2000,-42.85,20230605,903,26.58,20230106,2000,-42.85,20230605,901,26.86,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231206,140709,57,100.00,KONEX,,,N,N,N,N, ,N,1143,-45,5,-3.79,4236,4,15.38,1031,1143,1031,1366,1010,1188,1059.00,0.00,0,0,1343,1265,1169,1091,995,1304,1130,31,178,500,710,1,1,6239986,71,8.93,0.51,12,0.00,128.00,2222.00,2000,20230605,-42.85,901,20221213,26.86,2000,-42.85,20230605,903,26.58,20230106,2000,-42.85,20230605,901,26.86,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231206,130701,57,100.00,KONEX,,,N,N,N,N, ,N,1188,0,3,0.00,0,0,0.00,0,0,0,1366,1010,1188,0.00,0.00,0,0,1343,1265,1169,1091,995,1304,1130,31,178,500,710,1,1,6239986,74,9.28,0.53,12,0.00,128.00,2222.00,2000,20230605,-40.60,901,20221213,31.85,2000,-40.60,20230605,903,31.56,20230106,2000,-40.60,20230605,901,31.85,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231206,120658,57,100.00,KONEX,,,N,N,N,N, ,N,1188,0,3,0.00,0,0,0.00,0,0,0,1366,1010,1188,0.00,0.00,0,0,1343,1265,1169,1091,995,1304,1130,31,178,500,710,1,1,6239986,74,9.28,0.53,12,0.00,128.00,2222.00,2000,20230605,-40.60,901,20221213,31.85,2000,-40.60,20230605,903,31.56,20230106,2000,-40.60,20230605,901,31.85,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231206,110711,57,100.00,KONEX,,,N,N,N,N, ,N,1188,0,3,0.00,0,0,0.00,0,0,0,1366,1010,1188,0.00,0.00,0,0,1343,1265,1169,1091,995,1304,1130,31,178,500,710,1,1,6239986,74,9.28,0.53,12,0.00,128.00,2222.00,2000,20230605,-40.60,901,20221213,31.85,2000,-40.60,20230605,903,31.56,20230106,2000,-40.60,20230605,901,31.85,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231206,100702,57,100.00,KONEX,,,N,N,N,N, ,N,1188,0,3,0.00,0,0,0.00,0,0,0,1366,1010,1188,0.00,0.00,0,0,1343,1265,1169,1091,995,1304,1130,31,178,500,710,1,1,6239986,74,9.28,0.53,12,0.00,128.00,2222.00,2000,20230605,-40.60,901,20221213,31.85,2000,-40.60,20230605,903,31.56,20230106,2000,-40.60,20230605,901,31.85,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231206,090705,57,100.00,KONEX,,,N,N,N,N, ,N,1188,0,3,0.00,0,0,0.00,0,0,0,1366,1010,1188,0.00,0.00,0,0,1343,1265,1169,1091,995,1304,1130,31,178,500,710,1,1,6239986,74,9.28,0.53,12,0.00,128.00,2222.00,2000,20230605,-40.60,901,20221213,31.85,2000,-40.60,20230605,903,31.56,20230106,2000,-40.60,20230605,901,31.85,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231205,160708,57,100.00,KONEX,,,N,N,N,N, ,N,1188,-62,5,-4.96,30835,26,0.86,1073,1247,1073,1437,1063,1250,1185.96,0.00,0,0,1438,1343,1239,1144,1040,1391,1192,31,187,500,750,1,1,6239986,74,9.28,0.53,12,0.00,128.00,2222.00,2000,20230605,-40.60,901,20221213,31.85,2000,-40.60,20230605,903,31.56,20230106,2000,-40.60,20230605,901,31.85,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231205,150704,57,100.00,KONEX,,,N,N,N,N, ,N,1189,-61,5,-4.88,4699,4,0.13,1073,1247,1073,1437,1063,1250,1174.75,0.00,0,0,1438,1343,1239,1144,1040,1391,1192,31,187,500,750,1,1,6239986,74,9.29,0.54,12,0.00,128.00,2222.00,2000,20230605,-40.55,901,20221213,31.96,2000,-40.55,20230605,903,31.67,20230106,2000,-40.55,20230605,901,31.96,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231205,140704,57,100.00,KONEX,,,N,N,N,N, ,N,1189,-61,5,-4.88,4699,4,0.13,1073,1247,1073,1437,1063,1250,1174.75,0.00,0,0,1438,1343,1239,1144,1040,1391,1192,31,187,500,750,1,1,6239986,74,9.29,0.54,12,0.00,128.00,2222.00,2000,20230605,-40.55,901,20221213,31.96,2000,-40.55,20230605,903,31.67,20230106,2000,-40.55,20230605,901,31.96,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231205,130702,57,100.00,KONEX,,,N,N,N,N, ,N,1189,-61,5,-4.88,4699,4,0.13,1073,1247,1073,1437,1063,1250,1174.75,0.00,0,0,1438,1343,1239,1144,1040,1391,1192,31,187,500,750,1,1,6239986,74,9.29,0.54,12,0.00,128.00,2222.00,2000,20230605,-40.55,901,20221213,31.96,2000,-40.55,20230605,903,31.67,20230106,2000,-40.55,20230605,901,31.96,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231205,120658,57,100.00,KONEX,,,N,N,N,N, ,N,1190,-60,5,-4.80,3510,3,0.10,1073,1247,1073,1437,1063,1250,1170.00,0.00,0,0,1438,1343,1239,1144,1040,1391,1192,31,187,500,750,1,1,6239986,74,9.30,0.54,12,0.00,128.00,2222.00,2000,20230605,-40.50,901,20221213,32.08,2000,-40.50,20230605,903,31.78,20230106,2000,-40.50,20230605,901,32.08,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231205,110658,57,100.00,KONEX,,,N,N,N,N, ,N,1190,-60,5,-4.80,3510,3,0.10,1073,1247,1073,1437,1063,1250,1170.00,0.00,0,0,1438,1343,1239,1144,1040,1391,1192,31,187,500,750,1,1,6239986,74,9.30,0.54,12,0.00,128.00,2222.00,2000,20230605,-40.50,901,20221213,32.08,2000,-40.50,20230605,903,31.78,20230106,2000,-40.50,20230605,901,32.08,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231205,100701,57,100.00,KONEX,,,N,N,N,N, ,N,1247,-3,5,-0.24,2320,2,0.07,1073,1247,1073,1437,1063,1250,1160.00,0.00,0,0,1438,1343,1239,1144,1040,1391,1192,31,187,500,750,1,1,6239986,78,9.74,0.56,12,0.00,128.00,2222.00,2000,20230605,-37.65,901,20221213,38.40,2000,-37.65,20230605,903,38.10,20230106,2000,-37.65,20230605,901,38.40,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231205,090658,57,100.00,KONEX,,,N,N,N,N, ,N,1250,0,3,0.00,0,0,0.00,0,0,0,1437,1063,1250,0.00,0.00,0,0,1438,1343,1239,1144,1040,1391,1192,31,187,500,750,1,1,6239986,78,9.77,0.56,12,0.00,128.00,2222.00,2000,20230605,-37.50,901,20221213,38.73,2000,-37.50,20230605,903,38.43,20230106,2000,-37.50,20230605,901,38.73,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231204,160655,57,100.00,KONEX,,,N,N,N,N, ,N,1250,-85,5,-6.37,3654965,3038,23369.23,1135,1334,1135,1535,1135,1335,1203.08,0.00,0,0,1526,1430,1254,1158,982,1342,1070,31,200,500,800,1,1,6239986,78,9.77,0.56,12,0.05,128.00,2222.00,2000,20230605,-37.50,901,20221213,38.73,2000,-37.50,20230605,903,38.43,20230106,2000,-37.50,20230605,901,38.73,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231204,150659,57,100.00,KONEX,,,N,N,N,N, ,N,1319,-16,5,-1.20,3587811,2984,22953.85,1135,1334,1135,1535,1135,1335,1202.35,0.00,0,0,1526,1430,1254,1158,982,1342,1070,31,200,500,800,1,1,6239986,82,10.30,0.59,12,0.05,128.00,2222.00,2000,20230605,-34.05,901,20221213,46.39,2000,-34.05,20230605,903,46.07,20230106,2000,-34.05,20230605,901,46.39,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231204,140654,57,100.00,KONEX,,,N,N,N,N, ,N,1322,-13,5,-0.97,2785386,2281,17546.15,1135,1334,1135,1535,1135,1335,1221.12,0.00,0,0,1526,1430,1254,1158,982,1342,1070,31,200,500,800,1,1,6239986,82,10.33,0.59,12,0.04,128.00,2222.00,2000,20230605,-33.90,901,20221213,46.73,2000,-33.90,20230605,903,46.40,20230106,2000,-33.90,20230605,901,46.73,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231204,130653,57,100.00,KONEX,,,N,N,N,N, ,N,1328,-7,5,-0.52,908248,799,6146.15,1135,1334,1135,1535,1135,1335,1136.73,0.00,0,0,1526,1430,1254,1158,982,1342,1070,31,200,500,800,1,1,6239986,83,10.38,0.60,12,0.01,128.00,2222.00,2000,20230605,-33.60,901,20221213,47.39,2000,-33.60,20230605,903,47.07,20230106,2000,-33.60,20230605,901,47.39,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231204,120653,57,100.00,KONEX,,,N,N,N,N, ,N,1328,-7,5,-0.52,908248,799,6146.15,1135,1334,1135,1535,1135,1335,1136.73,0.00,0,0,1526,1430,1254,1158,982,1342,1070,31,200,500,800,1,1,6239986,83,10.38,0.60,12,0.01,128.00,2222.00,2000,20230605,-33.60,901,20221213,47.39,2000,-33.60,20230605,903,47.07,20230106,2000,-33.60,20230605,901,47.39,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231204,110656,57,100.00,KONEX,,,N,N,N,N, ,N,1328,-7,5,-0.52,908248,799,6146.15,1135,1334,1135,1535,1135,1335,1136.73,0.00,0,0,1526,1430,1254,1158,982,1342,1070,31,200,500,800,1,1,6239986,83,10.38,0.60,12,0.01,128.00,2222.00,2000,20230605,-33.60,901,20221213,47.39,2000,-33.60,20230605,903,47.07,20230106,2000,-33.60,20230605,901,47.39,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231204,100655,57,100.00,KONEX,,,N,N,N,N, ,N,1135,-200,4,-14.98,710370,625,4807.69,1135,1334,1135,1535,1135,1335,1136.59,0.00,0,0,1526,1430,1254,1158,982,1342,1070,31,200,500,800,1,1,6239986,71,8.87,0.51,12,0.01,128.00,2222.00,2000,20230605,-43.25,901,20221213,25.97,2000,-43.25,20230605,903,25.69,20230106,2000,-43.25,20230605,901,25.97,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231204,090655,57,100.00,KONEX,,,N,N,N,N, ,N,1335,0,3,0.00,0,0,0.00,0,0,0,1535,1135,1335,0.00,0.00,0,0,1526,1430,1254,1158,982,1342,1070,31,200,500,800,1,1,6239986,83,10.43,0.60,12,0.00,128.00,2222.00,2000,20230605,-33.25,901,20221213,48.17,2000,-33.25,20230605,903,47.84,20230106,2000,-33.25,20230605,901,48.17,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231201,160654,57,100.00,KONEX,,,N,N,N,N, ,N,1335,69,2,5.45,17122,13,0.32,1350,1350,1078,1455,1077,1266,1317.08,0.00,0,0,1618,1442,1248,1072,878,1530,1160,31,189,500,750,1,1,6239986,83,10.43,0.60,12,0.00,128.00,2222.00,2000,20230605,-33.25,901,20221213,48.17,2000,-33.25,20230605,903,47.84,20230106,2000,-33.25,20230605,901,48.17,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231201,150653,57,100.00,KONEX,,,N,N,N,N, ,N,1344,78,2,6.16,3772,3,0.07,1350,1350,1078,1455,1077,1266,1257.33,0.00,0,0,1618,1442,1248,1072,878,1530,1160,31,189,500,750,1,1,6239986,84,10.50,0.60,12,0.00,128.00,2222.00,2000,20230605,-32.80,901,20221213,49.17,2000,-32.80,20230605,903,48.84,20230106,2000,-32.80,20230605,901,49.17,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231201,140653,57,100.00,KONEX,,,N,N,N,N, ,N,1344,78,2,6.16,3772,3,0.07,1350,1350,1078,1455,1077,1266,1257.33,0.00,0,0,1618,1442,1248,1072,878,1530,1160,31,189,500,750,1,1,6239986,84,10.50,0.60,12,0.00,128.00,2222.00,2000,20230605,-32.80,901,20221213,49.17,2000,-32.80,20230605,903,48.84,20230106,2000,-32.80,20230605,901,49.17,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231201,130656,57,100.00,KONEX,,,N,N,N,N, ,N,1350,84,2,6.64,1350,1,0.02,1350,1350,1350,1455,1077,1266,1350.00,0.00,0,0,1618,1442,1248,1072,878,1530,1160,31,189,500,750,1,1,6239986,84,10.55,0.61,12,0.00,128.00,2222.00,2000,20230605,-32.50,901,20221213,49.83,2000,-32.50,20230605,903,49.50,20230106,2000,-32.50,20230605,901,49.83,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231201,120659,57,100.00,KONEX,,,N,N,N,N, ,N,1350,84,2,6.64,1350,1,0.02,1350,1350,1350,1455,1077,1266,1350.00,0.00,0,0,1618,1442,1248,1072,878,1530,1160,31,189,500,750,1,1,6239986,84,10.55,0.61,12,0.00,128.00,2222.00,2000,20230605,-32.50,901,20221213,49.83,2000,-32.50,20230605,903,49.50,20230106,2000,-32.50,20230605,901,49.83,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231201,110655,57,100.00,KONEX,,,N,N,N,N, ,N,1350,84,2,6.64,1350,1,0.02,1350,1350,1350,1455,1077,1266,1350.00,0.00,0,0,1618,1442,1248,1072,878,1530,1160,31,189,500,750,1,1,6239986,84,10.55,0.61,12,0.00,128.00,2222.00,2000,20230605,-32.50,901,20221213,49.83,2000,-32.50,20230605,903,49.50,20230106,2000,-32.50,20230605,901,49.83,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231201,100700,57,100.00,KONEX,,,N,N,N,N, ,N,1350,84,2,6.64,1350,1,0.02,1350,1350,1350,1455,1077,1266,1350.00,0.00,0,0,1618,1442,1248,1072,878,1530,1160,31,189,500,750,1,1,6239986,84,10.55,0.61,12,0.00,128.00,2222.00,2000,20230605,-32.50,901,20221213,49.83,2000,-32.50,20230605,903,49.50,20230106,2000,-32.50,20230605,901,49.83,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20231201,090652,57,100.00,KONEX,,,N,N,N,N, ,N,1266,0,3,0.00,0,0,0.00,0,0,0,1455,1077,1266,0.00,0.00,0,0,1618,1442,1248,1072,878,1530,1160,31,189,500,750,1,1,6239986,79,9.89,0.57,12,0.00,128.00,2222.00,2000,20230605,-36.70,901,20221213,40.51,2000,-36.70,20230605,903,40.20,20230106,2000,-36.70,20230605,901,40.51,20221213,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N