KissMeData/390110/price/prices-20240101.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
20240123,121240,57,100.00,KONEX,,,N,N,N,N, ,N,2100,-95,5,-4.33,1693565,904,57.80,2185,2185,1870,2520,1870,2195,1873.41,0.00,0,0,2701,2447,2091,1837,1481,2270,1660,45,325,500,1310,5,1,9087297,191,-3.14,4.47,12,0.01,-669.00,470.00,12650,20230127,-83.40,1735,20240122,21.04,2935,-28.45,20240108,1735,21.04,20240122,12650,-83.40,20230127,1735,21.04,20240122,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240123,111234,57,100.00,KONEX,,,N,N,N,N, ,N,2100,-95,5,-4.33,1682115,898,57.42,2185,2185,1870,2520,1870,2195,1873.18,0.00,0,0,2701,2447,2091,1837,1481,2270,1660,45,325,500,1310,5,1,9087297,191,-3.14,4.47,12,0.01,-669.00,470.00,12650,20230127,-83.40,1735,20240122,21.04,2935,-28.45,20240108,1735,21.04,20240122,12650,-83.40,20230127,1735,21.04,20240122,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240123,101235,57,100.00,KONEX,,,N,N,N,N, ,N,2100,-95,5,-4.33,1678015,896,57.29,2185,2185,1870,2520,1870,2195,1872.78,0.00,0,0,2701,2447,2091,1837,1481,2270,1660,45,325,500,1310,5,1,9087297,191,-3.14,4.47,12,0.01,-669.00,470.00,12650,20230127,-83.40,1735,20240122,21.04,2935,-28.45,20240108,1735,21.04,20240122,12650,-83.40,20230127,1735,21.04,20240122,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240123,091235,57,100.00,KONEX,,,N,N,N,N, ,N,2185,-10,5,-0.46,2185,1,0.06,2185,2185,2185,2520,1870,2195,2185.00,0.00,0,0,2701,2447,2091,1837,1481,2270,1660,45,325,500,1310,5,1,9087297,199,-3.27,4.65,12,0.00,-669.00,470.00,12650,20230127,-82.73,1735,20240122,25.94,2935,-25.55,20240108,1735,25.94,20240122,12650,-82.73,20230127,1735,25.94,20240122,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240119,161227,57,100.00,KONEX,,,N,N,N,N, ,N,2040,-360,4,-15.00,1778160,871,87100.00,2700,2700,2040,2760,2040,2400,2041.52,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,45,360,500,1440,5,1,9087297,185,-3.05,4.34,12,0.01,-669.00,470.00,12650,20230127,-83.87,1775,20231208,14.93,2935,-30.49,20240108,1785,14.29,20240103,12650,-83.87,20230127,1775,14.93,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240119,151231,57,100.00,KONEX,,,N,N,N,N, ,N,2040,-360,4,-15.00,119640,58,5800.00,2700,2700,2040,2760,2040,2400,2062.76,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,45,360,500,1440,5,1,9087297,185,-3.05,4.34,12,0.00,-669.00,470.00,12650,20230127,-83.87,1775,20231208,14.93,2935,-30.49,20240108,1785,14.29,20240103,12650,-83.87,20230127,1775,14.93,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240119,141227,57,100.00,KONEX,,,N,N,N,N, ,N,2040,-360,4,-15.00,119640,58,5800.00,2700,2700,2040,2760,2040,2400,2062.76,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,45,360,500,1440,5,1,9087297,185,-3.05,4.34,12,0.00,-669.00,470.00,12650,20230127,-83.87,1775,20231208,14.93,2935,-30.49,20240108,1785,14.29,20240103,12650,-83.87,20230127,1775,14.93,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240119,131228,57,100.00,KONEX,,,N,N,N,N, ,N,2040,-360,4,-15.00,119640,58,5800.00,2700,2700,2040,2760,2040,2400,2062.76,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,45,360,500,1440,5,1,9087297,185,-3.05,4.34,12,0.00,-669.00,470.00,12650,20230127,-83.87,1775,20231208,14.93,2935,-30.49,20240108,1785,14.29,20240103,12650,-83.87,20230127,1775,14.93,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240119,121233,57,100.00,KONEX,,,N,N,N,N, ,N,2040,-360,4,-15.00,119640,58,5800.00,2700,2700,2040,2760,2040,2400,2062.76,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,45,360,500,1440,5,1,9087297,185,-3.05,4.34,12,0.00,-669.00,470.00,12650,20230127,-83.87,1775,20231208,14.93,2935,-30.49,20240108,1785,14.29,20240103,12650,-83.87,20230127,1775,14.93,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240119,111232,57,100.00,KONEX,,,N,N,N,N, ,N,2040,-360,4,-15.00,25800,12,1200.00,2700,2700,2040,2760,2040,2400,2150.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,45,360,500,1440,5,1,9087297,185,-3.05,4.34,12,0.00,-669.00,470.00,12650,20230127,-83.87,1775,20231208,14.93,2935,-30.49,20240108,1785,14.29,20240103,12650,-83.87,20230127,1775,14.93,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240119,101235,57,100.00,KONEX,,,N,N,N,N, ,N,2700,300,2,12.50,5400,2,200.00,2700,2700,2700,2760,2040,2400,2700.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,45,360,500,1440,5,1,9087297,245,-4.04,5.74,12,0.00,-669.00,470.00,12650,20230127,-78.66,1775,20231208,52.11,2935,-8.01,20240108,1785,51.26,20240103,12650,-78.66,20230127,1775,52.11,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240119,091229,57,100.00,KONEX,,,N,N,N,N, ,N,2700,300,2,12.50,5400,2,200.00,2700,2700,2700,2760,2040,2400,2700.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,45,360,500,1440,5,1,9087297,245,-4.04,5.74,12,0.00,-669.00,470.00,12650,20230127,-78.66,1775,20231208,52.11,2935,-8.01,20240108,1785,51.26,20240103,12650,-78.66,20230127,1775,52.11,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240118,161227,57,100.00,KONEX,,,N,N,N,N, ,N,2400,220,2,10.09,2400,1,0.97,2400,2400,2400,2505,1855,2180,2400.00,0.00,0,0,2800,2490,2165,1855,1530,2327,1692,45,325,500,1300,5,1,9087297,218,-3.59,5.11,12,0.00,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240118,151227,57,100.00,KONEX,,,N,N,N,N, ,N,2400,220,2,10.09,2400,1,0.97,2400,2400,2400,2505,1855,2180,2400.00,0.00,0,0,2800,2490,2165,1855,1530,2327,1692,45,325,500,1300,5,1,9087297,218,-3.59,5.11,12,0.00,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240118,141227,57,100.00,KONEX,,,N,N,N,N, ,N,2400,220,2,10.09,2400,1,0.97,2400,2400,2400,2505,1855,2180,2400.00,0.00,0,0,2800,2490,2165,1855,1530,2327,1692,45,325,500,1300,5,1,9087297,218,-3.59,5.11,12,0.00,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240118,131225,57,100.00,KONEX,,,N,N,N,N, ,N,2400,220,2,10.09,2400,1,0.97,2400,2400,2400,2505,1855,2180,2400.00,0.00,0,0,2800,2490,2165,1855,1530,2327,1692,45,325,500,1300,5,1,9087297,218,-3.59,5.11,12,0.00,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240118,121228,57,100.00,KONEX,,,N,N,N,N, ,N,2400,220,2,10.09,2400,1,0.97,2400,2400,2400,2505,1855,2180,2400.00,0.00,0,0,2800,2490,2165,1855,1530,2327,1692,45,325,500,1300,5,1,9087297,218,-3.59,5.11,12,0.00,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240118,111228,57,100.00,KONEX,,,N,N,N,N, ,N,2400,220,2,10.09,2400,1,0.97,2400,2400,2400,2505,1855,2180,2400.00,0.00,0,0,2800,2490,2165,1855,1530,2327,1692,45,325,500,1300,5,1,9087297,218,-3.59,5.11,12,0.00,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240118,101224,57,100.00,KONEX,,,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2505,1855,2180,0.00,0.00,0,0,2800,2490,2165,1855,1530,2327,1692,45,325,500,1300,5,1,9087297,198,-3.26,4.64,12,0.00,-669.00,470.00,12650,20230127,-82.77,1775,20231208,22.82,2935,-25.72,20240108,1785,22.13,20240103,12650,-82.77,20230127,1775,22.82,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240118,091224,57,100.00,KONEX,,,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2505,1855,2180,0.00,0.00,0,0,2800,2490,2165,1855,1530,2327,1692,45,325,500,1300,5,1,9087297,198,-3.26,4.64,12,0.00,-669.00,470.00,12650,20230127,-82.77,1775,20231208,22.82,2935,-25.72,20240108,1785,22.13,20240103,12650,-82.77,20230127,1775,22.82,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240117,161222,57,100.00,KONEX,,,N,N,N,N, ,N,2180,20,2,0.93,190845,103,88.79,2475,2475,1840,2480,1840,2160,1852.86,0.00,0,0,3133,2646,2403,1916,1673,2525,1795,45,320,500,1290,5,1,9087297,198,-3.26,4.64,12,0.00,-669.00,470.00,12650,20230127,-82.77,1775,20231208,22.82,2935,-25.72,20240108,1785,22.13,20240103,12650,-82.77,20230127,1775,22.82,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240117,151226,57,100.00,KONEX,,,N,N,N,N, ,N,2180,20,2,0.93,190845,103,88.79,2475,2475,1840,2480,1840,2160,1852.86,0.00,0,0,3133,2646,2403,1916,1673,2525,1795,45,320,500,1290,5,1,9087297,198,-3.26,4.64,12,0.00,-669.00,470.00,12650,20230127,-82.77,1775,20231208,22.82,2935,-25.72,20240108,1785,22.13,20240103,12650,-82.77,20230127,1775,22.82,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240117,141222,57,100.00,KONEX,,,N,N,N,N, ,N,2180,20,2,0.93,190845,103,88.79,2475,2475,1840,2480,1840,2160,1852.86,0.00,0,0,3133,2646,2403,1916,1673,2525,1795,45,320,500,1290,5,1,9087297,198,-3.26,4.64,12,0.00,-669.00,470.00,12650,20230127,-82.77,1775,20231208,22.82,2935,-25.72,20240108,1785,22.13,20240103,12650,-82.77,20230127,1775,22.82,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240117,131222,57,100.00,KONEX,,,N,N,N,N, ,N,2190,30,2,1.39,188665,102,87.93,2475,2475,1840,2480,1840,2160,1849.66,0.00,0,0,3133,2646,2403,1916,1673,2525,1795,45,320,500,1290,5,1,9087297,199,-3.27,4.66,12,0.00,-669.00,470.00,12650,20230127,-82.69,1775,20231208,23.38,2935,-25.38,20240108,1785,22.69,20240103,12650,-82.69,20230127,1775,23.38,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240117,121225,57,100.00,KONEX,,,N,N,N,N, ,N,2190,30,2,1.39,188665,102,87.93,2475,2475,1840,2480,1840,2160,1849.66,0.00,0,0,3133,2646,2403,1916,1673,2525,1795,45,320,500,1290,5,1,9087297,199,-3.27,4.66,12,0.00,-669.00,470.00,12650,20230127,-82.69,1775,20231208,23.38,2935,-25.38,20240108,1785,22.69,20240103,12650,-82.69,20230127,1775,23.38,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240117,111226,57,100.00,KONEX,,,N,N,N,N, ,N,2190,30,2,1.39,188665,102,87.93,2475,2475,1840,2480,1840,2160,1849.66,0.00,0,0,3133,2646,2403,1916,1673,2525,1795,45,320,500,1290,5,1,9087297,199,-3.27,4.66,12,0.00,-669.00,470.00,12650,20230127,-82.69,1775,20231208,23.38,2935,-25.38,20240108,1785,22.69,20240103,12650,-82.69,20230127,1775,23.38,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240117,101222,57,100.00,KONEX,,,N,N,N,N, ,N,2190,30,2,1.39,188665,102,87.93,2475,2475,1840,2480,1840,2160,1849.66,0.00,0,0,3133,2646,2403,1916,1673,2525,1795,45,320,500,1290,5,1,9087297,199,-3.27,4.66,12,0.00,-669.00,470.00,12650,20230127,-82.69,1775,20231208,23.38,2935,-25.38,20240108,1785,22.69,20240103,12650,-82.69,20230127,1775,23.38,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240117,091226,57,100.00,KONEX,,,N,N,N,N, ,N,2475,315,2,14.58,2475,1,0.86,2475,2475,2475,2480,1840,2160,2475.00,0.00,0,0,3133,2646,2403,1916,1673,2525,1795,45,320,500,1290,5,1,9087297,225,-3.70,5.27,12,0.00,-669.00,470.00,12650,20230127,-80.43,1775,20231208,39.44,2935,-15.67,20240108,1785,38.66,20240103,12650,-80.43,20230127,1775,39.44,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240116,161220,57,100.00,KONEX,,,N,N,N,N, ,N,2160,-380,4,-14.96,251290,116,11600.00,2890,2890,2160,2920,2160,2540,2166.29,0.00,0,0,2540,2540,2540,2540,2540,2540,2540,45,380,500,1520,5,1,9087297,196,-3.23,4.60,12,0.00,-669.00,470.00,12650,20230127,-82.92,1775,20231208,21.69,2935,-26.41,20240108,1785,21.01,20240103,12650,-82.92,20230127,1775,21.69,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240116,151217,57,100.00,KONEX,,,N,N,N,N, ,N,2160,-380,4,-14.96,251290,116,11600.00,2890,2890,2160,2920,2160,2540,2166.29,0.00,0,0,2540,2540,2540,2540,2540,2540,2540,45,380,500,1520,5,1,9087297,196,-3.23,4.60,12,0.00,-669.00,470.00,12650,20230127,-82.92,1775,20231208,21.69,2935,-26.41,20240108,1785,21.01,20240103,12650,-82.92,20230127,1775,21.69,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240116,141221,57,100.00,KONEX,,,N,N,N,N, ,N,2160,-380,4,-14.96,240490,111,11100.00,2890,2890,2160,2920,2160,2540,2166.58,0.00,0,0,2540,2540,2540,2540,2540,2540,2540,45,380,500,1520,5,1,9087297,196,-3.23,4.60,12,0.00,-669.00,470.00,12650,20230127,-82.92,1775,20231208,21.69,2935,-26.41,20240108,1785,21.01,20240103,12650,-82.92,20230127,1775,21.69,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240116,131221,57,100.00,KONEX,,,N,N,N,N, ,N,2160,-380,4,-14.96,24490,11,1100.00,2890,2890,2160,2920,2160,2540,2226.36,0.00,0,0,2540,2540,2540,2540,2540,2540,2540,45,380,500,1520,5,1,9087297,196,-3.23,4.60,12,0.00,-669.00,470.00,12650,20230127,-82.92,1775,20231208,21.69,2935,-26.41,20240108,1785,21.01,20240103,12650,-82.92,20230127,1775,21.69,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240116,121218,57,100.00,KONEX,,,N,N,N,N, ,N,2160,-380,4,-14.96,24490,11,1100.00,2890,2890,2160,2920,2160,2540,2226.36,0.00,0,0,2540,2540,2540,2540,2540,2540,2540,45,380,500,1520,5,1,9087297,196,-3.23,4.60,12,0.00,-669.00,470.00,12650,20230127,-82.92,1775,20231208,21.69,2935,-26.41,20240108,1785,21.01,20240103,12650,-82.92,20230127,1775,21.69,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240116,111219,57,100.00,KONEX,,,N,N,N,N, ,N,2890,350,2,13.78,2890,1,100.00,2890,2890,2890,2920,2160,2540,2890.00,0.00,0,0,2540,2540,2540,2540,2540,2540,2540,45,380,500,1520,5,1,9087297,263,-4.32,6.15,12,0.00,-669.00,470.00,12650,20230127,-77.15,1775,20231208,62.82,2935,-1.53,20240108,1785,61.90,20240103,12650,-77.15,20230127,1775,62.82,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240116,101218,57,100.00,KONEX,,,N,N,N,N, ,N,2890,350,2,13.78,2890,1,100.00,2890,2890,2890,2920,2160,2540,2890.00,0.00,0,0,2540,2540,2540,2540,2540,2540,2540,45,380,500,1520,5,1,9087297,263,-4.32,6.15,12,0.00,-669.00,470.00,12650,20230127,-77.15,1775,20231208,62.82,2935,-1.53,20240108,1785,61.90,20240103,12650,-77.15,20230127,1775,62.82,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240116,091217,57,100.00,KONEX,,,N,N,N,N, ,N,2890,350,2,13.78,2890,1,100.00,2890,2890,2890,2920,2160,2540,2890.00,0.00,0,0,2540,2540,2540,2540,2540,2540,2540,45,380,500,1520,5,1,9087297,263,-4.32,6.15,12,0.00,-669.00,470.00,12650,20230127,-77.15,1775,20231208,62.82,2935,-1.53,20240108,1785,61.90,20240103,12650,-77.15,20230127,1775,62.82,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240115,161214,57,100.00,KONEX,,,N,N,N,N, ,N,2540,325,2,14.67,2540,1,2.86,2540,2540,2540,2545,1885,2215,2540.00,0.00,0,0,2821,2517,2366,2062,1911,2442,1987,45,330,500,1320,5,1,9087297,231,-3.80,5.40,12,0.00,-669.00,470.00,12650,20230127,-79.92,1775,20231208,43.10,2935,-13.46,20240108,1785,42.30,20240103,12650,-79.92,20230127,1775,43.10,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240115,151215,57,100.00,KONEX,,,N,N,N,N, ,N,2540,325,2,14.67,2540,1,2.86,2540,2540,2540,2545,1885,2215,2540.00,0.00,0,0,2821,2517,2366,2062,1911,2442,1987,45,330,500,1320,5,1,9087297,231,-3.80,5.40,12,0.00,-669.00,470.00,12650,20230127,-79.92,1775,20231208,43.10,2935,-13.46,20240108,1785,42.30,20240103,12650,-79.92,20230127,1775,43.10,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240115,141215,57,100.00,KONEX,,,N,N,N,N, ,N,2540,325,2,14.67,2540,1,2.86,2540,2540,2540,2545,1885,2215,2540.00,0.00,0,0,2821,2517,2366,2062,1911,2442,1987,45,330,500,1320,5,1,9087297,231,-3.80,5.40,12,0.00,-669.00,470.00,12650,20230127,-79.92,1775,20231208,43.10,2935,-13.46,20240108,1785,42.30,20240103,12650,-79.92,20230127,1775,43.10,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240115,131215,57,100.00,KONEX,,,N,N,N,N, ,N,2540,325,2,14.67,2540,1,2.86,2540,2540,2540,2545,1885,2215,2540.00,0.00,0,0,2821,2517,2366,2062,1911,2442,1987,45,330,500,1320,5,1,9087297,231,-3.80,5.40,12,0.00,-669.00,470.00,12650,20230127,-79.92,1775,20231208,43.10,2935,-13.46,20240108,1785,42.30,20240103,12650,-79.92,20230127,1775,43.10,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240115,121215,57,100.00,KONEX,,,N,N,N,N, ,N,2540,325,2,14.67,2540,1,2.86,2540,2540,2540,2545,1885,2215,2540.00,0.00,0,0,2821,2517,2366,2062,1911,2442,1987,45,330,500,1320,5,1,9087297,231,-3.80,5.40,12,0.00,-669.00,470.00,12650,20230127,-79.92,1775,20231208,43.10,2935,-13.46,20240108,1785,42.30,20240103,12650,-79.92,20230127,1775,43.10,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240115,111215,57,100.00,KONEX,,,N,N,N,N, ,N,2540,325,2,14.67,2540,1,2.86,2540,2540,2540,2545,1885,2215,2540.00,0.00,0,0,2821,2517,2366,2062,1911,2442,1987,45,330,500,1320,5,1,9087297,231,-3.80,5.40,12,0.00,-669.00,470.00,12650,20230127,-79.92,1775,20231208,43.10,2935,-13.46,20240108,1785,42.30,20240103,12650,-79.92,20230127,1775,43.10,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240115,101210,57,100.00,KONEX,,,N,N,N,N, ,N,2540,325,2,14.67,2540,1,2.86,2540,2540,2540,2545,1885,2215,2540.00,0.00,0,0,2821,2517,2366,2062,1911,2442,1987,45,330,500,1320,5,1,9087297,231,-3.80,5.40,12,0.00,-669.00,470.00,12650,20230127,-79.92,1775,20231208,43.10,2935,-13.46,20240108,1785,42.30,20240103,12650,-79.92,20230127,1775,43.10,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240115,091213,57,100.00,KONEX,,,N,N,N,N, ,N,2540,325,2,14.67,2540,1,2.86,2540,2540,2540,2545,1885,2215,2540.00,0.00,0,0,2821,2517,2366,2062,1911,2442,1987,45,330,500,1320,5,1,9087297,231,-3.80,5.40,12,0.00,-669.00,470.00,12650,20230127,-79.92,1775,20231208,43.10,2935,-13.46,20240108,1785,42.30,20240103,12650,-79.92,20230127,1775,43.10,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240112,161224,57,100.00,KONEX,,,N,N,N,N, ,N,2215,-115,5,-4.94,78130,35,350.00,2670,2670,2215,2675,1985,2330,2232.29,0.00,0,0,2330,2330,2330,2330,2330,2330,2330,45,345,500,1390,5,1,9087297,201,-3.31,4.71,12,0.00,-669.00,470.00,12650,20230127,-82.49,1775,20231208,24.79,2935,-24.53,20240108,1785,24.09,20240103,12650,-82.49,20230127,1775,24.79,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240112,151212,57,100.00,KONEX,,,N,N,N,N, ,N,2215,-115,5,-4.94,78130,35,350.00,2670,2670,2215,2675,1985,2330,2232.29,0.00,0,0,2330,2330,2330,2330,2330,2330,2330,45,345,500,1390,5,1,9087297,201,-3.31,4.71,12,0.00,-669.00,470.00,12650,20230127,-82.49,1775,20231208,24.79,2935,-24.53,20240108,1785,24.09,20240103,12650,-82.49,20230127,1775,24.79,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240112,141211,57,100.00,KONEX,,,N,N,N,N, ,N,2215,-115,5,-4.94,78130,35,350.00,2670,2670,2215,2675,1985,2330,2232.29,0.00,0,0,2330,2330,2330,2330,2330,2330,2330,45,345,500,1390,5,1,9087297,201,-3.31,4.71,12,0.00,-669.00,470.00,12650,20230127,-82.49,1775,20231208,24.79,2935,-24.53,20240108,1785,24.09,20240103,12650,-82.49,20230127,1775,24.79,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240112,131205,57,100.00,KONEX,,,N,N,N,N, ,N,2215,-115,5,-4.94,78130,35,350.00,2670,2670,2215,2675,1985,2330,2232.29,0.00,0,0,2330,2330,2330,2330,2330,2330,2330,45,345,500,1390,5,1,9087297,201,-3.31,4.71,12,0.00,-669.00,470.00,12650,20230127,-82.49,1775,20231208,24.79,2935,-24.53,20240108,1785,24.09,20240103,12650,-82.49,20230127,1775,24.79,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240112,121210,57,100.00,KONEX,,,N,N,N,N, ,N,2230,-100,5,-4.29,24970,11,110.00,2670,2670,2230,2675,1985,2330,2270.00,0.00,0,0,2330,2330,2330,2330,2330,2330,2330,45,345,500,1390,5,1,9087297,203,-3.33,4.74,12,0.00,-669.00,470.00,12650,20230127,-82.37,1775,20231208,25.63,2935,-24.02,20240108,1785,24.93,20240103,12650,-82.37,20230127,1775,25.63,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240112,111205,57,100.00,KONEX,,,N,N,N,N, ,N,2230,-100,5,-4.29,24970,11,110.00,2670,2670,2230,2675,1985,2330,2270.00,0.00,0,0,2330,2330,2330,2330,2330,2330,2330,45,345,500,1390,5,1,9087297,203,-3.33,4.74,12,0.00,-669.00,470.00,12650,20230127,-82.37,1775,20231208,25.63,2935,-24.02,20240108,1785,24.93,20240103,12650,-82.37,20230127,1775,25.63,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240112,101205,57,100.00,KONEX,,,N,N,N,N, ,N,2670,340,2,14.59,2670,1,10.00,2670,2670,2670,2675,1985,2330,2670.00,0.00,0,0,2330,2330,2330,2330,2330,2330,2330,45,345,500,1390,5,1,9087297,243,-3.99,5.68,12,0.00,-669.00,470.00,12650,20230127,-78.89,1775,20231208,50.42,2935,-9.03,20240108,1785,49.58,20240103,12650,-78.89,20230127,1775,50.42,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240112,091208,57,100.00,KONEX,,,N,N,N,N, ,N,2670,340,2,14.59,2670,1,10.00,2670,2670,2670,2675,1985,2330,2670.00,0.00,0,0,2330,2330,2330,2330,2330,2330,2330,45,345,500,1390,5,1,9087297,243,-3.99,5.68,12,0.00,-669.00,470.00,12650,20230127,-78.89,1775,20231208,50.42,2935,-9.03,20240108,1785,49.58,20240103,12650,-78.89,20230127,1775,50.42,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240111,161159,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-410,4,-14.96,23300,10,1000.00,2330,2330,2330,3150,2330,2740,2330.00,0.00,0,0,2740,2740,2740,2740,2740,2740,2740,45,410,500,1640,5,1,9087297,212,-3.48,4.96,12,0.00,-669.00,470.00,12650,20230127,-81.58,1775,20231208,31.27,2935,-20.61,20240108,1785,30.53,20240103,12650,-81.58,20230127,1775,31.27,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240111,151208,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-410,4,-14.96,23300,10,1000.00,2330,2330,2330,3150,2330,2740,2330.00,0.00,0,0,2740,2740,2740,2740,2740,2740,2740,45,410,500,1640,5,1,9087297,212,-3.48,4.96,12,0.00,-669.00,470.00,12650,20230127,-81.58,1775,20231208,31.27,2935,-20.61,20240108,1785,30.53,20240103,12650,-81.58,20230127,1775,31.27,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240111,141203,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-410,4,-14.96,23300,10,1000.00,2330,2330,2330,3150,2330,2740,2330.00,0.00,0,0,2740,2740,2740,2740,2740,2740,2740,45,410,500,1640,5,1,9087297,212,-3.48,4.96,12,0.00,-669.00,470.00,12650,20230127,-81.58,1775,20231208,31.27,2935,-20.61,20240108,1785,30.53,20240103,12650,-81.58,20230127,1775,31.27,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240111,131201,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-410,4,-14.96,23300,10,1000.00,2330,2330,2330,3150,2330,2740,2330.00,0.00,0,0,2740,2740,2740,2740,2740,2740,2740,45,410,500,1640,5,1,9087297,212,-3.48,4.96,12,0.00,-669.00,470.00,12650,20230127,-81.58,1775,20231208,31.27,2935,-20.61,20240108,1785,30.53,20240103,12650,-81.58,20230127,1775,31.27,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240111,121202,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-410,4,-14.96,23300,10,1000.00,2330,2330,2330,3150,2330,2740,2330.00,0.00,0,0,2740,2740,2740,2740,2740,2740,2740,45,410,500,1640,5,1,9087297,212,-3.48,4.96,12,0.00,-669.00,470.00,12650,20230127,-81.58,1775,20231208,31.27,2935,-20.61,20240108,1785,30.53,20240103,12650,-81.58,20230127,1775,31.27,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240111,111203,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-410,4,-14.96,23300,10,1000.00,2330,2330,2330,3150,2330,2740,2330.00,0.00,0,0,2740,2740,2740,2740,2740,2740,2740,45,410,500,1640,5,1,9087297,212,-3.48,4.96,12,0.00,-669.00,470.00,12650,20230127,-81.58,1775,20231208,31.27,2935,-20.61,20240108,1785,30.53,20240103,12650,-81.58,20230127,1775,31.27,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240111,101201,57,100.00,KONEX,,,N,N,N,N, ,N,2330,-410,4,-14.96,23300,10,1000.00,2330,2330,2330,3150,2330,2740,2330.00,0.00,0,0,2740,2740,2740,2740,2740,2740,2740,45,410,500,1640,5,1,9087297,212,-3.48,4.96,12,0.00,-669.00,470.00,12650,20230127,-81.58,1775,20231208,31.27,2935,-20.61,20240108,1785,30.53,20240103,12650,-81.58,20230127,1775,31.27,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240111,091202,57,100.00,KONEX,,,N,N,N,N, ,N,2740,0,3,0.00,0,0,0.00,0,0,0,3150,2330,2740,0.00,0.00,0,0,2740,2740,2740,2740,2740,2740,2740,45,410,500,1640,5,1,9087297,249,-4.10,5.83,12,0.00,-669.00,470.00,12650,20230127,-78.34,1775,20231208,54.37,2935,-6.64,20240108,1785,53.50,20240103,12650,-78.34,20230127,1775,54.37,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240110,161157,57,100.00,KONEX,,,N,N,N,N, ,N,2740,340,2,14.17,2740,1,0.12,2740,2740,2740,2760,2040,2400,2740.00,0.00,0,0,2933,2666,2273,2006,1613,2470,1810,45,360,500,1440,5,1,9087297,249,-4.10,5.83,12,0.00,-669.00,470.00,12650,20230127,-78.34,1775,20231208,54.37,2935,-6.64,20240108,1785,53.50,20240103,12650,-78.34,20230127,1775,54.37,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240110,151201,57,100.00,KONEX,,,N,N,N,N, ,N,2740,340,2,14.17,2740,1,0.12,2740,2740,2740,2760,2040,2400,2740.00,0.00,0,0,2933,2666,2273,2006,1613,2470,1810,45,360,500,1440,5,1,9087297,249,-4.10,5.83,12,0.00,-669.00,470.00,12650,20230127,-78.34,1775,20231208,54.37,2935,-6.64,20240108,1785,53.50,20240103,12650,-78.34,20230127,1775,54.37,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240110,141202,57,100.00,KONEX,,,N,N,N,N, ,N,2740,340,2,14.17,2740,1,0.12,2740,2740,2740,2760,2040,2400,2740.00,0.00,0,0,2933,2666,2273,2006,1613,2470,1810,45,360,500,1440,5,1,9087297,249,-4.10,5.83,12,0.00,-669.00,470.00,12650,20230127,-78.34,1775,20231208,54.37,2935,-6.64,20240108,1785,53.50,20240103,12650,-78.34,20230127,1775,54.37,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240110,131158,57,100.00,KONEX,,,N,N,N,N, ,N,2740,340,2,14.17,2740,1,0.12,2740,2740,2740,2760,2040,2400,2740.00,0.00,0,0,2933,2666,2273,2006,1613,2470,1810,45,360,500,1440,5,1,9087297,249,-4.10,5.83,12,0.00,-669.00,470.00,12650,20230127,-78.34,1775,20231208,54.37,2935,-6.64,20240108,1785,53.50,20240103,12650,-78.34,20230127,1775,54.37,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240110,121201,57,100.00,KONEX,,,N,N,N,N, ,N,2740,340,2,14.17,2740,1,0.12,2740,2740,2740,2760,2040,2400,2740.00,0.00,0,0,2933,2666,2273,2006,1613,2470,1810,45,360,500,1440,5,1,9087297,249,-4.10,5.83,12,0.00,-669.00,470.00,12650,20230127,-78.34,1775,20231208,54.37,2935,-6.64,20240108,1785,53.50,20240103,12650,-78.34,20230127,1775,54.37,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240110,111200,57,100.00,KONEX,,,N,N,N,N, ,N,2740,340,2,14.17,2740,1,0.12,2740,2740,2740,2760,2040,2400,2740.00,0.00,0,0,2933,2666,2273,2006,1613,2470,1810,45,360,500,1440,5,1,9087297,249,-4.10,5.83,12,0.00,-669.00,470.00,12650,20230127,-78.34,1775,20231208,54.37,2935,-6.64,20240108,1785,53.50,20240103,12650,-78.34,20230127,1775,54.37,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240110,101158,57,100.00,KONEX,,,N,N,N,N, ,N,2740,340,2,14.17,2740,1,0.12,2740,2740,2740,2760,2040,2400,2740.00,0.00,0,0,2933,2666,2273,2006,1613,2470,1810,45,360,500,1440,5,1,9087297,249,-4.10,5.83,12,0.00,-669.00,470.00,12650,20230127,-78.34,1775,20231208,54.37,2935,-6.64,20240108,1785,53.50,20240103,12650,-78.34,20230127,1775,54.37,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240110,091158,57,100.00,KONEX,,,N,N,N,N, ,N,2740,340,2,14.17,2740,1,0.12,2740,2740,2740,2760,2040,2400,2740.00,0.00,0,0,2933,2666,2273,2006,1613,2470,1810,45,360,500,1440,5,1,9087297,249,-4.10,5.83,12,0.00,-669.00,470.00,12650,20230127,-78.34,1775,20231208,54.37,2935,-6.64,20240108,1785,53.50,20240103,12650,-78.34,20230127,1775,54.37,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240109,161155,57,100.00,KONEX,,,N,N,N,N, ,N,2400,190,2,8.60,1519968,802,1359.32,2540,2540,1880,2540,1880,2210,1895.22,0.00,0,0,3176,2692,2451,1967,1726,2572,1847,45,330,500,1320,5,1,9087297,218,-3.59,5.11,12,0.01,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240109,151157,57,100.00,KONEX,,,N,N,N,N, ,N,2400,190,2,8.60,1519968,802,1359.32,2540,2540,1880,2540,1880,2210,1895.22,0.00,0,0,3176,2692,2451,1967,1726,2572,1847,45,330,500,1320,5,1,9087297,218,-3.59,5.11,12,0.01,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240109,141156,57,100.00,KONEX,,,N,N,N,N, ,N,2400,190,2,8.60,1519968,802,1359.32,2540,2540,1880,2540,1880,2210,1895.22,0.00,0,0,3176,2692,2451,1967,1726,2572,1847,45,330,500,1320,5,1,9087297,218,-3.59,5.11,12,0.01,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240109,131156,57,100.00,KONEX,,,N,N,N,N, ,N,2400,190,2,8.60,1519968,802,1359.32,2540,2540,1880,2540,1880,2210,1895.22,0.00,0,0,3176,2692,2451,1967,1726,2572,1847,45,330,500,1320,5,1,9087297,218,-3.59,5.11,12,0.01,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240109,121206,57,100.00,KONEX,,,N,N,N,N, ,N,2400,190,2,8.60,1519968,802,1359.32,2540,2540,1880,2540,1880,2210,1895.22,0.00,0,0,3176,2692,2451,1967,1726,2572,1847,45,330,500,1320,5,1,9087297,218,-3.59,5.11,12,0.01,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240109,111200,57,100.00,KONEX,,,N,N,N,N, ,N,2400,190,2,8.60,1519968,802,1359.32,2540,2540,1880,2540,1880,2210,1895.22,0.00,0,0,3176,2692,2451,1967,1726,2572,1847,45,330,500,1320,5,1,9087297,218,-3.59,5.11,12,0.01,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240109,101157,57,100.00,KONEX,,,N,N,N,N, ,N,2400,190,2,8.60,1519968,802,1359.32,2540,2540,1880,2540,1880,2210,1895.22,0.00,0,0,3176,2692,2451,1967,1726,2572,1847,45,330,500,1320,5,1,9087297,218,-3.59,5.11,12,0.01,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240109,091157,57,100.00,KONEX,,,N,N,N,N, ,N,2400,190,2,8.60,1519968,802,1359.32,2540,2540,1880,2540,1880,2210,1895.22,0.00,0,0,3176,2692,2451,1967,1726,2572,1847,45,330,500,1320,5,1,9087297,218,-3.59,5.11,12,0.01,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2935,-18.23,20240108,1785,34.45,20240103,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240108,161154,57,100.00,KONEX,,,N,N,N,N, ,N,2210,-385,4,-14.84,131115,59,5900.00,2935,2935,2210,2980,2210,2595,2222.29,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,45,385,500,1550,5,1,9087297,201,-3.30,4.70,12,0.00,-669.00,470.00,12650,20230127,-82.53,1775,20231208,24.51,2935,-24.70,20240108,1785,23.81,20240103,12650,-82.53,20230127,1775,24.51,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240108,151156,57,100.00,KONEX,,,N,N,N,N, ,N,2210,-385,4,-14.84,131115,59,5900.00,2935,2935,2210,2980,2210,2595,2222.29,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,45,385,500,1550,5,1,9087297,201,-3.30,4.70,12,0.00,-669.00,470.00,12650,20230127,-82.53,1775,20231208,24.51,2935,-24.70,20240108,1785,23.81,20240103,12650,-82.53,20230127,1775,24.51,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240108,141155,57,100.00,KONEX,,,N,N,N,N, ,N,2210,-385,4,-14.84,131115,59,5900.00,2935,2935,2210,2980,2210,2595,2222.29,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,45,385,500,1550,5,1,9087297,201,-3.30,4.70,12,0.00,-669.00,470.00,12650,20230127,-82.53,1775,20231208,24.51,2935,-24.70,20240108,1785,23.81,20240103,12650,-82.53,20230127,1775,24.51,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240108,131155,57,100.00,KONEX,,,N,N,N,N, ,N,2210,-385,4,-14.84,104595,47,4700.00,2935,2935,2210,2980,2210,2595,2225.43,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,45,385,500,1550,5,1,9087297,201,-3.30,4.70,12,0.00,-669.00,470.00,12650,20230127,-82.53,1775,20231208,24.51,2935,-24.70,20240108,1785,23.81,20240103,12650,-82.53,20230127,1775,24.51,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240108,121155,57,100.00,KONEX,,,N,N,N,N, ,N,2210,-385,4,-14.84,104595,47,4700.00,2935,2935,2210,2980,2210,2595,2225.43,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,45,385,500,1550,5,1,9087297,201,-3.30,4.70,12,0.00,-669.00,470.00,12650,20230127,-82.53,1775,20231208,24.51,2935,-24.70,20240108,1785,23.81,20240103,12650,-82.53,20230127,1775,24.51,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240108,111156,57,100.00,KONEX,,,N,N,N,N, ,N,2935,340,2,13.10,2935,1,100.00,2935,2935,2935,2980,2210,2595,2935.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,45,385,500,1550,5,1,9087297,267,-4.39,6.24,12,0.00,-669.00,470.00,12650,20230127,-76.80,1775,20231208,65.35,2935,0.00,20240108,1785,64.43,20240103,12650,-76.80,20230127,1775,65.35,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240108,101156,57,100.00,KONEX,,,N,N,N,N, ,N,2935,340,2,13.10,2935,1,100.00,2935,2935,2935,2980,2210,2595,2935.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,45,385,500,1550,5,1,9087297,267,-4.39,6.24,12,0.00,-669.00,470.00,12650,20230127,-76.80,1775,20231208,65.35,2935,0.00,20240108,1785,64.43,20240103,12650,-76.80,20230127,1775,65.35,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240108,091153,57,100.00,KONEX,,,N,N,N,N, ,N,2935,340,2,13.10,2935,1,100.00,2935,2935,2935,2980,2210,2595,2935.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,45,385,500,1550,5,1,9087297,267,-4.39,6.24,12,0.00,-669.00,470.00,12650,20230127,-76.80,1775,20231208,65.35,2935,0.00,20240108,1785,64.43,20240103,12650,-76.80,20230127,1775,65.35,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240105,161153,57,100.00,KONEX,,,N,N,N,N, ,N,2595,325,2,14.32,2595,1,100.00,2595,2595,2595,2610,1930,2270,2595.00,0.00,0,0,2270,2270,2270,2270,2270,2270,2270,45,340,500,1360,5,1,9087297,236,-3.88,5.52,12,0.00,-669.00,470.00,12650,20230127,-79.49,1775,20231208,46.20,2780,-6.65,20240102,1785,45.38,20240103,12650,-79.49,20230127,1775,46.20,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240105,151154,57,100.00,KONEX,,,N,N,N,N, ,N,2595,325,2,14.32,2595,1,100.00,2595,2595,2595,2610,1930,2270,2595.00,0.00,0,0,2270,2270,2270,2270,2270,2270,2270,45,340,500,1360,5,1,9087297,236,-3.88,5.52,12,0.00,-669.00,470.00,12650,20230127,-79.49,1775,20231208,46.20,2780,-6.65,20240102,1785,45.38,20240103,12650,-79.49,20230127,1775,46.20,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240105,141151,57,100.00,KONEX,,,N,N,N,N, ,N,2595,325,2,14.32,2595,1,100.00,2595,2595,2595,2610,1930,2270,2595.00,0.00,0,0,2270,2270,2270,2270,2270,2270,2270,45,340,500,1360,5,1,9087297,236,-3.88,5.52,12,0.00,-669.00,470.00,12650,20230127,-79.49,1775,20231208,46.20,2780,-6.65,20240102,1785,45.38,20240103,12650,-79.49,20230127,1775,46.20,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240105,131153,57,100.00,KONEX,,,N,N,N,N, ,N,2595,325,2,14.32,2595,1,100.00,2595,2595,2595,2610,1930,2270,2595.00,0.00,0,0,2270,2270,2270,2270,2270,2270,2270,45,340,500,1360,5,1,9087297,236,-3.88,5.52,12,0.00,-669.00,470.00,12650,20230127,-79.49,1775,20231208,46.20,2780,-6.65,20240102,1785,45.38,20240103,12650,-79.49,20230127,1775,46.20,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240105,121154,57,100.00,KONEX,,,N,N,N,N, ,N,2595,325,2,14.32,2595,1,100.00,2595,2595,2595,2610,1930,2270,2595.00,0.00,0,0,2270,2270,2270,2270,2270,2270,2270,45,340,500,1360,5,1,9087297,236,-3.88,5.52,12,0.00,-669.00,470.00,12650,20230127,-79.49,1775,20231208,46.20,2780,-6.65,20240102,1785,45.38,20240103,12650,-79.49,20230127,1775,46.20,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240105,111150,57,100.00,KONEX,,,N,N,N,N, ,N,2595,325,2,14.32,2595,1,100.00,2595,2595,2595,2610,1930,2270,2595.00,0.00,0,0,2270,2270,2270,2270,2270,2270,2270,45,340,500,1360,5,1,9087297,236,-3.88,5.52,12,0.00,-669.00,470.00,12650,20230127,-79.49,1775,20231208,46.20,2780,-6.65,20240102,1785,45.38,20240103,12650,-79.49,20230127,1775,46.20,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240105,101154,57,100.00,KONEX,,,N,N,N,N, ,N,2595,325,2,14.32,2595,1,100.00,2595,2595,2595,2610,1930,2270,2595.00,0.00,0,0,2270,2270,2270,2270,2270,2270,2270,45,340,500,1360,5,1,9087297,236,-3.88,5.52,12,0.00,-669.00,470.00,12650,20230127,-79.49,1775,20231208,46.20,2780,-6.65,20240102,1785,45.38,20240103,12650,-79.49,20230127,1775,46.20,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240105,091150,57,100.00,KONEX,,,N,N,N,N, ,N,2595,325,2,14.32,2595,1,100.00,2595,2595,2595,2610,1930,2270,2595.00,0.00,0,0,2270,2270,2270,2270,2270,2270,2270,45,340,500,1360,5,1,9087297,236,-3.88,5.52,12,0.00,-669.00,470.00,12650,20230127,-79.49,1775,20231208,46.20,2780,-6.65,20240102,1785,45.38,20240103,12650,-79.49,20230127,1775,46.20,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240104,161148,57,100.00,KONEX,,,N,N,N,N, ,N,2270,272,2,13.61,2270,1,0.02,2270,2270,2270,2295,1699,1998,2270.00,0.00,0,0,2676,2337,2061,1722,1446,2199,1584,45,297,500,1190,5,1,9087297,206,-3.39,4.83,12,0.00,-669.00,470.00,12650,20230127,-82.06,1775,20231208,27.89,2780,-18.35,20240102,1785,27.17,20240103,12650,-82.06,20230127,1775,27.89,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240104,151150,57,100.00,KONEX,,,N,N,N,N, ,N,2270,272,2,13.61,2270,1,0.02,2270,2270,2270,2295,1699,1998,2270.00,0.00,0,0,2676,2337,2061,1722,1446,2199,1584,45,297,500,1190,5,1,9087297,206,-3.39,4.83,12,0.00,-669.00,470.00,12650,20230127,-82.06,1775,20231208,27.89,2780,-18.35,20240102,1785,27.17,20240103,12650,-82.06,20230127,1775,27.89,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240104,141150,57,100.00,KONEX,,,N,N,N,N, ,N,2270,272,2,13.61,2270,1,0.02,2270,2270,2270,2295,1699,1998,2270.00,0.00,0,0,2676,2337,2061,1722,1446,2199,1584,45,297,500,1190,5,1,9087297,206,-3.39,4.83,12,0.00,-669.00,470.00,12650,20230127,-82.06,1775,20231208,27.89,2780,-18.35,20240102,1785,27.17,20240103,12650,-82.06,20230127,1775,27.89,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240104,131150,57,100.00,KONEX,,,N,N,N,N, ,N,2270,272,2,13.61,2270,1,0.02,2270,2270,2270,2295,1699,1998,2270.00,0.00,0,0,2676,2337,2061,1722,1446,2199,1584,45,297,500,1190,5,1,9087297,206,-3.39,4.83,12,0.00,-669.00,470.00,12650,20230127,-82.06,1775,20231208,27.89,2780,-18.35,20240102,1785,27.17,20240103,12650,-82.06,20230127,1775,27.89,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240104,121147,57,100.00,KONEX,,,N,N,N,N, ,N,2270,272,2,13.61,2270,1,0.02,2270,2270,2270,2295,1699,1998,2270.00,0.00,0,0,2676,2337,2061,1722,1446,2199,1584,45,297,500,1190,5,1,9087297,206,-3.39,4.83,12,0.00,-669.00,470.00,12650,20230127,-82.06,1775,20231208,27.89,2780,-18.35,20240102,1785,27.17,20240103,12650,-82.06,20230127,1775,27.89,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240104,111147,57,100.00,KONEX,,,N,N,N,N, ,N,2270,272,2,13.61,2270,1,0.02,2270,2270,2270,2295,1699,1998,2270.00,0.00,0,0,2676,2337,2061,1722,1446,2199,1584,45,297,500,1190,5,1,9087297,206,-3.39,4.83,12,0.00,-669.00,470.00,12650,20230127,-82.06,1775,20231208,27.89,2780,-18.35,20240102,1785,27.17,20240103,12650,-82.06,20230127,1775,27.89,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240104,101145,57,100.00,KONEX,,,N,N,N,N, ,N,2270,272,2,13.61,2270,1,0.02,2270,2270,2270,2295,1699,1998,2270.00,0.00,0,0,2676,2337,2061,1722,1446,2199,1584,45,297,500,1190,5,1,9087297,206,-3.39,4.83,12,0.00,-669.00,470.00,12650,20230127,-82.06,1775,20231208,27.89,2780,-18.35,20240102,1785,27.17,20240103,12650,-82.06,20230127,1775,27.89,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240104,091150,57,100.00,KONEX,,,N,N,N,N, ,N,2270,272,2,13.61,2270,1,0.02,2270,2270,2270,2295,1699,1998,2270.00,0.00,0,0,2676,2337,2061,1722,1446,2199,1584,45,297,500,1190,5,1,9087297,206,-3.39,4.83,12,0.00,-669.00,470.00,12650,20230127,-82.06,1775,20231208,27.89,2780,-18.35,20240102,1785,27.17,20240103,12650,-82.06,20230127,1775,27.89,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240103,161145,57,100.00,KONEX,,,N,N,N,N, ,N,1998,-97,5,-4.63,8298241,4613,418.98,2400,2400,1785,2405,1785,2095,1798.88,0.00,0,0,3008,2551,2323,1866,1638,2437,1752,45,310,500,1250,1,1,9087297,182,-2.99,4.25,12,0.05,-669.00,470.00,12650,20230127,-84.21,1775,20231208,12.56,2780,-28.13,20240102,1785,11.93,20240103,12650,-84.21,20230127,1775,12.56,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240103,151142,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-95,5,-4.53,8122417,4525,410.99,2400,2400,1785,2405,1785,2095,1795.01,0.00,0,0,3008,2551,2323,1866,1638,2437,1752,45,310,500,1250,5,1,9087297,182,-2.99,4.26,12,0.05,-669.00,470.00,12650,20230127,-84.19,1775,20231208,12.68,2780,-28.06,20240102,1785,12.04,20240103,12650,-84.19,20230127,1775,12.68,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240103,141141,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-95,5,-4.53,8122417,4525,410.99,2400,2400,1785,2405,1785,2095,1795.01,0.00,0,0,3008,2551,2323,1866,1638,2437,1752,45,310,500,1250,5,1,9087297,182,-2.99,4.26,12,0.05,-669.00,470.00,12650,20230127,-84.19,1775,20231208,12.68,2780,-28.06,20240102,1785,12.04,20240103,12650,-84.19,20230127,1775,12.68,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240103,131143,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-95,5,-4.53,8122417,4525,410.99,2400,2400,1785,2405,1785,2095,1795.01,0.00,0,0,3008,2551,2323,1866,1638,2437,1752,45,310,500,1250,5,1,9087297,182,-2.99,4.26,12,0.05,-669.00,470.00,12650,20230127,-84.19,1775,20231208,12.68,2780,-28.06,20240102,1785,12.04,20240103,12650,-84.19,20230127,1775,12.68,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240103,121147,57,100.00,KONEX,,,N,N,N,N, ,N,2060,-35,5,-1.67,7998969,4456,404.72,2400,2400,1785,2405,1785,2095,1795.10,0.00,0,0,3008,2551,2323,1866,1638,2437,1752,45,310,500,1250,5,1,9087297,187,-3.08,4.38,12,0.05,-669.00,470.00,12650,20230127,-83.72,1775,20231208,16.06,2780,-25.90,20240102,1785,15.41,20240103,12650,-83.72,20230127,1775,16.06,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240103,111142,57,100.00,KONEX,,,N,N,N,N, ,N,2060,-35,5,-1.67,7998969,4456,404.72,2400,2400,1785,2405,1785,2095,1795.10,0.00,0,0,3008,2551,2323,1866,1638,2437,1752,45,310,500,1250,5,1,9087297,187,-3.08,4.38,12,0.05,-669.00,470.00,12650,20230127,-83.72,1775,20231208,16.06,2780,-25.90,20240102,1785,15.41,20240103,12650,-83.72,20230127,1775,16.06,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240103,101142,57,100.00,KONEX,,,N,N,N,N, ,N,2060,-35,5,-1.67,7998969,4456,404.72,2400,2400,1785,2405,1785,2095,1795.10,0.00,0,0,3008,2551,2323,1866,1638,2437,1752,45,310,500,1250,5,1,9087297,187,-3.08,4.38,12,0.05,-669.00,470.00,12650,20230127,-83.72,1775,20231208,16.06,2780,-25.90,20240102,1785,15.41,20240103,12650,-83.72,20230127,1775,16.06,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240103,091142,57,100.00,KONEX,,,N,N,N,N, ,N,2400,305,2,14.56,2400,1,0.09,2400,2400,2400,2405,1785,2095,2400.00,0.00,0,0,3008,2551,2323,1866,1638,2437,1752,45,310,500,1250,5,1,9087297,218,-3.59,5.11,12,0.00,-669.00,470.00,12650,20230127,-81.03,1775,20231208,35.21,2780,-13.67,20240102,2095,14.56,20240102,12650,-81.03,20230127,1775,35.21,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240102,161139,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-365,4,-14.84,2307780,1101,55050.00,2095,2780,2095,2825,2095,2460,2096.08,0.00,0,0,2693,2576,2343,2226,1993,2635,2285,45,365,500,1470,5,1,9087297,190,-3.13,4.46,12,0.01,-669.00,470.00,12650,20230127,-83.44,1775,20231208,18.03,2780,-24.64,20240102,2095,0.00,20240102,12650,-83.44,20230127,1775,18.03,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240102,151138,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-365,4,-14.84,2307780,1101,55050.00,2095,2780,2095,2825,2095,2460,2096.08,0.00,0,0,2693,2576,2343,2226,1993,2635,2285,45,365,500,1470,5,1,9087297,190,-3.13,4.46,12,0.01,-669.00,470.00,12650,20230127,-83.44,1775,20231208,18.03,2780,-24.64,20240102,2095,0.00,20240102,12650,-83.44,20230127,1775,18.03,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240102,141139,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-365,4,-14.84,2307780,1101,55050.00,2095,2780,2095,2825,2095,2460,2096.08,0.00,0,0,2693,2576,2343,2226,1993,2635,2285,45,365,500,1470,5,1,9087297,190,-3.13,4.46,12,0.01,-669.00,470.00,12650,20230127,-83.44,1775,20231208,18.03,2780,-24.64,20240102,2095,0.00,20240102,12650,-83.44,20230127,1775,18.03,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240102,131133,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-365,4,-14.84,2307780,1101,55050.00,2095,2780,2095,2825,2095,2460,2096.08,0.00,0,0,2693,2576,2343,2226,1993,2635,2285,45,365,500,1470,5,1,9087297,190,-3.13,4.46,12,0.01,-669.00,470.00,12650,20230127,-83.44,1775,20231208,18.03,2780,-24.64,20240102,2095,0.00,20240102,12650,-83.44,20230127,1775,18.03,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240102,121133,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-365,4,-14.84,2307780,1101,55050.00,2095,2780,2095,2825,2095,2460,2096.08,0.00,0,0,2693,2576,2343,2226,1993,2635,2285,45,365,500,1470,5,1,9087297,190,-3.13,4.46,12,0.01,-669.00,470.00,12650,20230127,-83.44,1775,20231208,18.03,2780,-24.64,20240102,2095,0.00,20240102,12650,-83.44,20230127,1775,18.03,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240102,111132,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-365,4,-14.84,2307780,1101,55050.00,2095,2780,2095,2825,2095,2460,2096.08,0.00,0,0,2693,2576,2343,2226,1993,2635,2285,45,365,500,1470,5,1,9087297,190,-3.13,4.46,12,0.01,-669.00,470.00,12650,20230127,-83.44,1775,20231208,18.03,2780,-24.64,20240102,2095,0.00,20240102,12650,-83.44,20230127,1775,18.03,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240102,101123,57,100.00,KONEX,,,N,N,N,N, ,N,2095,-365,4,-14.84,2011200,960,48000.00,2095,2095,2095,2825,2095,2460,2095.00,0.00,0,0,2693,2576,2343,2226,1993,2635,2285,45,365,500,1470,5,1,9087297,190,-3.13,4.46,12,0.01,-669.00,470.00,12650,20230127,-83.44,1775,20231208,18.03,2095,0.00,20240102,2095,0.00,20240102,12650,-83.44,20230127,1775,18.03,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20240102,091107,57,100.00,KONEX,,,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,2825,2095,2460,0.00,0.00,0,0,2693,2576,2343,2226,1993,2635,2285,45,365,500,1470,5,1,9087297,224,-3.68,5.23,12,0.00,-669.00,470.00,12650,20230127,-80.55,1775,20231208,38.59,0,0.00,0,0,0.00,0,12650,-80.55,20230127,1775,38.59,20231208,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N