KissMeData/448780/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
20240123,121319,57,100.00,KONEX,,,N,N,N,N, ,N,2300,60,2,2.68,14693915,6647,332350.00,2225,2350,2115,2575,1905,2240,2210.61,0.00,0,0,2380,2310,2275,2205,2170,2292,2187,13,335,500,1340,5,1,2677680,62,30.26,0.80,12,0.25,76.00,2889.00,4300,20230616,-46.51,1900,20231130,21.05,2495,-7.82,20240103,2055,11.92,20240109,4300,-46.51,20230616,1900,21.05,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240123,111313,57,100.00,KONEX,,,N,N,N,N, ,N,2350,110,2,4.91,4738525,2125,106250.00,2225,2350,2225,2575,1905,2240,2229.89,0.00,0,0,2380,2310,2275,2205,2170,2292,2187,13,335,500,1340,5,1,2677680,63,30.92,0.81,12,0.08,76.00,2889.00,4300,20230616,-45.35,1900,20231130,23.68,2495,-5.81,20240103,2055,14.36,20240109,4300,-45.35,20230616,1900,23.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240123,101314,57,100.00,KONEX,,,N,N,N,N, ,N,2350,110,2,4.91,4738525,2125,106250.00,2225,2350,2225,2575,1905,2240,2229.89,0.00,0,0,2380,2310,2275,2205,2170,2292,2187,13,335,500,1340,5,1,2677680,63,30.92,0.81,12,0.08,76.00,2889.00,4300,20230616,-45.35,1900,20231130,23.68,2495,-5.81,20240103,2055,14.36,20240109,4300,-45.35,20230616,1900,23.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240123,091314,57,100.00,KONEX,,,N,N,N,N, ,N,2225,-15,5,-0.67,2225,1,50.00,2225,2225,2225,2575,1905,2240,2225.00,0.00,0,0,2380,2310,2275,2205,2170,2292,2187,13,335,500,1340,5,1,2677680,60,29.28,0.77,12,0.00,76.00,2889.00,4300,20230616,-48.26,1900,20231130,17.11,2495,-10.82,20240103,2055,8.27,20240109,4300,-48.26,20230616,1900,17.11,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240119,161305,57,100.00,KONEX,,,N,N,N,N, ,N,2250,5,2,0.22,1314540,636,21200.00,2295,2295,2055,2580,1910,2245,2066.89,0.00,0,0,2285,2265,2255,2235,2225,2260,2230,13,335,500,1340,5,1,2677680,60,29.61,0.78,12,0.02,76.00,2889.00,4300,20230616,-47.67,1900,20231130,18.42,2495,-9.82,20240103,2055,9.49,20240119,4300,-47.67,20230616,1900,18.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240119,151309,57,100.00,KONEX,,,N,N,N,N, ,N,2250,5,2,0.22,1314540,636,21200.00,2295,2295,2055,2580,1910,2245,2066.89,0.00,0,0,2285,2265,2255,2235,2225,2260,2230,13,335,500,1340,5,1,2677680,60,29.61,0.78,12,0.02,76.00,2889.00,4300,20230616,-47.67,1900,20231130,18.42,2495,-9.82,20240103,2055,9.49,20240119,4300,-47.67,20230616,1900,18.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240119,141306,57,100.00,KONEX,,,N,N,N,N, ,N,2250,5,2,0.22,23040,11,366.67,2295,2295,2055,2580,1910,2245,2094.55,0.00,0,0,2285,2265,2255,2235,2225,2260,2230,13,335,500,1340,5,1,2677680,60,29.61,0.78,12,0.00,76.00,2889.00,4300,20230616,-47.67,1900,20231130,18.42,2495,-9.82,20240103,2055,9.49,20240119,4300,-47.67,20230616,1900,18.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240119,131307,57,100.00,KONEX,,,N,N,N,N, ,N,2250,5,2,0.22,23040,11,366.67,2295,2295,2055,2580,1910,2245,2094.55,0.00,0,0,2285,2265,2255,2235,2225,2260,2230,13,335,500,1340,5,1,2677680,60,29.61,0.78,12,0.00,76.00,2889.00,4300,20230616,-47.67,1900,20231130,18.42,2495,-9.82,20240103,2055,9.49,20240119,4300,-47.67,20230616,1900,18.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240119,121311,57,100.00,KONEX,,,N,N,N,N, ,N,2055,-190,5,-8.46,20790,10,333.33,2295,2295,2055,2580,1910,2245,2079.00,0.00,0,0,2285,2265,2255,2235,2225,2260,2230,13,335,500,1340,5,1,2677680,55,27.04,0.71,12,0.00,76.00,2889.00,4300,20230616,-52.21,1900,20231130,8.16,2495,-17.64,20240103,2055,0.00,20240119,4300,-52.21,20230616,1900,8.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240119,111310,57,100.00,KONEX,,,N,N,N,N, ,N,2295,50,2,2.23,2295,1,33.33,2295,2295,2295,2580,1910,2245,2295.00,0.00,0,0,2285,2265,2255,2235,2225,2260,2230,13,335,500,1340,5,1,2677680,61,30.20,0.79,12,0.00,76.00,2889.00,4300,20230616,-46.63,1900,20231130,20.79,2495,-8.02,20240103,2055,11.68,20240109,4300,-46.63,20230616,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240119,101314,57,100.00,KONEX,,,N,N,N,N, ,N,2295,50,2,2.23,2295,1,33.33,2295,2295,2295,2580,1910,2245,2295.00,0.00,0,0,2285,2265,2255,2235,2225,2260,2230,13,335,500,1340,5,1,2677680,61,30.20,0.79,12,0.00,76.00,2889.00,4300,20230616,-46.63,1900,20231130,20.79,2495,-8.02,20240103,2055,11.68,20240109,4300,-46.63,20230616,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240119,091307,57,100.00,KONEX,,,N,N,N,N, ,N,2295,50,2,2.23,2295,1,33.33,2295,2295,2295,2580,1910,2245,2295.00,0.00,0,0,2285,2265,2255,2235,2225,2260,2230,13,335,500,1340,5,1,2677680,61,30.20,0.79,12,0.00,76.00,2889.00,4300,20230616,-46.63,1900,20231130,20.79,2495,-8.02,20240103,2055,11.68,20240109,4300,-46.63,20230616,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240118,161304,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-45,5,-1.97,6775,3,300.00,2275,2275,2245,2630,1950,2290,2258.33,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,60,29.54,0.78,12,0.00,76.00,2889.00,4300,20230616,-47.79,1900,20231130,18.16,2495,-10.02,20240103,2055,9.25,20240109,4300,-47.79,20230616,1900,18.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240118,151305,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-45,5,-1.97,6775,3,300.00,2275,2275,2245,2630,1950,2290,2258.33,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,60,29.54,0.78,12,0.00,76.00,2889.00,4300,20230616,-47.79,1900,20231130,18.16,2495,-10.02,20240103,2055,9.25,20240109,4300,-47.79,20230616,1900,18.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240118,141305,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-45,5,-1.97,6775,3,300.00,2275,2275,2245,2630,1950,2290,2258.33,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,60,29.54,0.78,12,0.00,76.00,2889.00,4300,20230616,-47.79,1900,20231130,18.16,2495,-10.02,20240103,2055,9.25,20240109,4300,-47.79,20230616,1900,18.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240118,131302,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-45,5,-1.97,6775,3,300.00,2275,2275,2245,2630,1950,2290,2258.33,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,60,29.54,0.78,12,0.00,76.00,2889.00,4300,20230616,-47.79,1900,20231130,18.16,2495,-10.02,20240103,2055,9.25,20240109,4300,-47.79,20230616,1900,18.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240118,121307,57,100.00,KONEX,,,N,N,N,N, ,N,2255,-35,5,-1.53,4530,2,200.00,2275,2275,2255,2630,1950,2290,2265.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,60,29.67,0.78,12,0.00,76.00,2889.00,4300,20230616,-47.56,1900,20231130,18.68,2495,-9.62,20240103,2055,9.73,20240109,4300,-47.56,20230616,1900,18.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240118,111305,57,100.00,KONEX,,,N,N,N,N, ,N,2255,-35,5,-1.53,4530,2,200.00,2275,2275,2255,2630,1950,2290,2265.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,60,29.67,0.78,12,0.00,76.00,2889.00,4300,20230616,-47.56,1900,20231130,18.68,2495,-9.62,20240103,2055,9.73,20240109,4300,-47.56,20230616,1900,18.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240118,101302,57,100.00,KONEX,,,N,N,N,N, ,N,2255,-35,5,-1.53,4530,2,200.00,2275,2275,2255,2630,1950,2290,2265.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,60,29.67,0.78,12,0.00,76.00,2889.00,4300,20230616,-47.56,1900,20231130,18.68,2495,-9.62,20240103,2055,9.73,20240109,4300,-47.56,20230616,1900,18.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240118,091302,57,100.00,KONEX,,,N,N,N,N, ,N,2275,-15,5,-0.66,2275,1,100.00,2275,2275,2275,2630,1950,2290,2275.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,61,29.93,0.79,12,0.00,76.00,2889.00,4300,20230616,-47.09,1900,20231130,19.74,2495,-8.82,20240103,2055,10.71,20240109,4300,-47.09,20230616,1900,19.74,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240117,161300,57,100.00,KONEX,,,N,N,N,N, ,N,2290,40,2,1.78,2290,1,6.67,2290,2290,2290,2585,1915,2250,2290.00,0.00,0,0,2426,2337,2196,2107,1966,2267,2037,13,335,500,1350,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,4300,20230616,-46.74,1900,20231130,20.53,2495,-8.22,20240103,2055,11.44,20240109,4300,-46.74,20230616,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240117,151304,57,100.00,KONEX,,,N,N,N,N, ,N,2290,40,2,1.78,2290,1,6.67,2290,2290,2290,2585,1915,2250,2290.00,0.00,0,0,2426,2337,2196,2107,1966,2267,2037,13,335,500,1350,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,4300,20230616,-46.74,1900,20231130,20.53,2495,-8.22,20240103,2055,11.44,20240109,4300,-46.74,20230616,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240117,141300,57,100.00,KONEX,,,N,N,N,N, ,N,2290,40,2,1.78,2290,1,6.67,2290,2290,2290,2585,1915,2250,2290.00,0.00,0,0,2426,2337,2196,2107,1966,2267,2037,13,335,500,1350,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,4300,20230616,-46.74,1900,20231130,20.53,2495,-8.22,20240103,2055,11.44,20240109,4300,-46.74,20230616,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240117,131300,57,100.00,KONEX,,,N,N,N,N, ,N,2290,40,2,1.78,2290,1,6.67,2290,2290,2290,2585,1915,2250,2290.00,0.00,0,0,2426,2337,2196,2107,1966,2267,2037,13,335,500,1350,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,4300,20230616,-46.74,1900,20231130,20.53,2495,-8.22,20240103,2055,11.44,20240109,4300,-46.74,20230616,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240117,121302,57,100.00,KONEX,,,N,N,N,N, ,N,2290,40,2,1.78,2290,1,6.67,2290,2290,2290,2585,1915,2250,2290.00,0.00,0,0,2426,2337,2196,2107,1966,2267,2037,13,335,500,1350,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,4300,20230616,-46.74,1900,20231130,20.53,2495,-8.22,20240103,2055,11.44,20240109,4300,-46.74,20230616,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240117,111304,57,100.00,KONEX,,,N,N,N,N, ,N,2290,40,2,1.78,2290,1,6.67,2290,2290,2290,2585,1915,2250,2290.00,0.00,0,0,2426,2337,2196,2107,1966,2267,2037,13,335,500,1350,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,4300,20230616,-46.74,1900,20231130,20.53,2495,-8.22,20240103,2055,11.44,20240109,4300,-46.74,20230616,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240117,101259,57,100.00,KONEX,,,N,N,N,N, ,N,2290,40,2,1.78,2290,1,6.67,2290,2290,2290,2585,1915,2250,2290.00,0.00,0,0,2426,2337,2196,2107,1966,2267,2037,13,335,500,1350,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,4300,20230616,-46.74,1900,20231130,20.53,2495,-8.22,20240103,2055,11.44,20240109,4300,-46.74,20230616,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240117,091304,57,100.00,KONEX,,,N,N,N,N, ,N,2290,40,2,1.78,2290,1,6.67,2290,2290,2290,2585,1915,2250,2290.00,0.00,0,0,2426,2337,2196,2107,1966,2267,2037,13,335,500,1350,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,4300,20230616,-46.74,1900,20231130,20.53,2495,-8.22,20240103,2055,11.44,20240109,4300,-46.74,20230616,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240116,161257,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-10,5,-0.44,31655,15,300.00,2285,2285,2055,2595,1925,2260,2110.33,0.00,0,0,2326,2292,2276,2242,2226,2285,2235,13,335,500,1350,5,1,2677680,60,29.61,0.78,12,0.00,76.00,2889.00,4450,20230110,-49.44,1900,20231130,18.42,2495,-9.82,20240103,2055,9.49,20240116,4300,-47.67,20230616,1900,18.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240116,151255,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-10,5,-0.44,31655,15,300.00,2285,2285,2055,2595,1925,2260,2110.33,0.00,0,0,2326,2292,2276,2242,2226,2285,2235,13,335,500,1350,5,1,2677680,60,29.61,0.78,12,0.00,76.00,2889.00,4450,20230110,-49.44,1900,20231130,18.42,2495,-9.82,20240103,2055,9.49,20240116,4300,-47.67,20230616,1900,18.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240116,141258,57,100.00,KONEX,,,N,N,N,N, ,N,2255,-5,5,-0.22,6800,3,60.00,2285,2285,2255,2595,1925,2260,2266.67,0.00,0,0,2326,2292,2276,2242,2226,2285,2235,13,335,500,1350,5,1,2677680,60,29.67,0.78,12,0.00,76.00,2889.00,4450,20230110,-49.33,1900,20231130,18.68,2495,-9.62,20240103,2055,9.73,20240109,4300,-47.56,20230616,1900,18.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240116,131259,57,100.00,KONEX,,,N,N,N,N, ,N,2260,0,3,0.00,4545,2,40.00,2285,2285,2260,2595,1925,2260,2272.50,0.00,0,0,2326,2292,2276,2242,2226,2285,2235,13,335,500,1350,5,1,2677680,61,29.74,0.78,12,0.00,76.00,2889.00,4450,20230110,-49.21,1900,20231130,18.95,2495,-9.42,20240103,2055,9.98,20240109,4300,-47.44,20230616,1900,18.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240116,121255,57,100.00,KONEX,,,N,N,N,N, ,N,2285,25,2,1.11,2285,1,20.00,2285,2285,2285,2595,1925,2260,2285.00,0.00,0,0,2326,2292,2276,2242,2226,2285,2235,13,335,500,1350,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,4450,20230110,-48.65,1900,20231130,20.26,2495,-8.42,20240103,2055,11.19,20240109,4300,-46.86,20230616,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240116,111256,57,100.00,KONEX,,,N,N,N,N, ,N,2285,25,2,1.11,2285,1,20.00,2285,2285,2285,2595,1925,2260,2285.00,0.00,0,0,2326,2292,2276,2242,2226,2285,2235,13,335,500,1350,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,4450,20230110,-48.65,1900,20231130,20.26,2495,-8.42,20240103,2055,11.19,20240109,4300,-46.86,20230616,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240116,101255,57,100.00,KONEX,,,N,N,N,N, ,N,2285,25,2,1.11,2285,1,20.00,2285,2285,2285,2595,1925,2260,2285.00,0.00,0,0,2326,2292,2276,2242,2226,2285,2235,13,335,500,1350,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,4450,20230110,-48.65,1900,20231130,20.26,2495,-8.42,20240103,2055,11.19,20240109,4300,-46.86,20230616,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240116,091254,57,100.00,KONEX,,,N,N,N,N, ,N,2285,25,2,1.11,2285,1,20.00,2285,2285,2285,2595,1925,2260,2285.00,0.00,0,0,2326,2292,2276,2242,2226,2285,2235,13,335,500,1350,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,4450,20230110,-48.65,1900,20231130,20.26,2495,-8.42,20240103,2055,11.19,20240109,4300,-46.86,20230616,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240115,161252,57,100.00,KONEX,,,N,N,N,N, ,N,2260,-40,5,-1.74,11375,5,50.00,2310,2310,2260,2645,1955,2300,2275.00,0.00,0,0,2366,2332,2316,2282,2266,2325,2275,13,345,500,1380,5,1,2677680,61,29.74,0.78,12,0.00,76.00,2889.00,4730,20230109,-52.22,1900,20231130,18.95,2495,-9.42,20240103,2055,9.98,20240109,4300,-47.44,20230616,1900,18.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240115,151253,57,100.00,KONEX,,,N,N,N,N, ,N,2260,-40,5,-1.74,11375,5,50.00,2310,2310,2260,2645,1955,2300,2275.00,0.00,0,0,2366,2332,2316,2282,2266,2325,2275,13,345,500,1380,5,1,2677680,61,29.74,0.78,12,0.00,76.00,2889.00,4730,20230109,-52.22,1900,20231130,18.95,2495,-9.42,20240103,2055,9.98,20240109,4300,-47.44,20230616,1900,18.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240115,141252,57,100.00,KONEX,,,N,N,N,N, ,N,2265,-35,5,-1.52,9115,4,40.00,2310,2310,2265,2645,1955,2300,2278.75,0.00,0,0,2366,2332,2316,2282,2266,2325,2275,13,345,500,1380,5,1,2677680,61,29.80,0.78,12,0.00,76.00,2889.00,4730,20230109,-52.11,1900,20231130,19.21,2495,-9.22,20240103,2055,10.22,20240109,4300,-47.33,20230616,1900,19.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240115,131252,57,100.00,KONEX,,,N,N,N,N, ,N,2265,-35,5,-1.52,9115,4,40.00,2310,2310,2265,2645,1955,2300,2278.75,0.00,0,0,2366,2332,2316,2282,2266,2325,2275,13,345,500,1380,5,1,2677680,61,29.80,0.78,12,0.00,76.00,2889.00,4730,20230109,-52.11,1900,20231130,19.21,2495,-9.22,20240103,2055,10.22,20240109,4300,-47.33,20230616,1900,19.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240115,121253,57,100.00,KONEX,,,N,N,N,N, ,N,2275,-25,5,-1.09,4585,2,20.00,2310,2310,2275,2645,1955,2300,2292.50,0.00,0,0,2366,2332,2316,2282,2266,2325,2275,13,345,500,1380,5,1,2677680,61,29.93,0.79,12,0.00,76.00,2889.00,4730,20230109,-51.90,1900,20231130,19.74,2495,-8.82,20240103,2055,10.71,20240109,4300,-47.09,20230616,1900,19.74,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240115,111253,57,100.00,KONEX,,,N,N,N,N, ,N,2275,-25,5,-1.09,4585,2,20.00,2310,2310,2275,2645,1955,2300,2292.50,0.00,0,0,2366,2332,2316,2282,2266,2325,2275,13,345,500,1380,5,1,2677680,61,29.93,0.79,12,0.00,76.00,2889.00,4730,20230109,-51.90,1900,20231130,19.74,2495,-8.82,20240103,2055,10.71,20240109,4300,-47.09,20230616,1900,19.74,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240115,101247,57,100.00,KONEX,,,N,N,N,N, ,N,2310,10,2,0.43,2310,1,10.00,2310,2310,2310,2645,1955,2300,2310.00,0.00,0,0,2366,2332,2316,2282,2266,2325,2275,13,345,500,1380,5,1,2677680,62,30.39,0.80,12,0.00,76.00,2889.00,4730,20230109,-51.16,1900,20231130,21.58,2495,-7.41,20240103,2055,12.41,20240109,4300,-46.28,20230616,1900,21.58,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240115,091250,57,100.00,KONEX,,,N,N,N,N, ,N,2310,10,2,0.43,2310,1,10.00,2310,2310,2310,2645,1955,2300,2310.00,0.00,0,0,2366,2332,2316,2282,2266,2325,2275,13,345,500,1380,5,1,2677680,62,30.39,0.80,12,0.00,76.00,2889.00,4730,20230109,-51.16,1900,20231130,21.58,2495,-7.41,20240103,2055,12.41,20240109,4300,-46.28,20230616,1900,21.58,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240112,161300,57,100.00,KONEX,,,N,N,N,N, ,N,2300,30,2,1.32,23050,10,200.00,2350,2350,2300,2610,1930,2270,2305.00,0.00,0,0,2290,2280,2275,2265,2260,2277,2262,13,340,500,1360,5,1,2677680,62,30.26,0.80,12,0.00,76.00,2889.00,4800,20230106,-52.08,1900,20231130,21.05,2495,-7.82,20240103,2055,11.92,20240109,4300,-46.51,20230616,1900,21.05,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240112,151249,57,100.00,KONEX,,,N,N,N,N, ,N,2300,30,2,1.32,23050,10,200.00,2350,2350,2300,2610,1930,2270,2305.00,0.00,0,0,2290,2280,2275,2265,2260,2277,2262,13,340,500,1360,5,1,2677680,62,30.26,0.80,12,0.00,76.00,2889.00,4800,20230106,-52.08,1900,20231130,21.05,2495,-7.82,20240103,2055,11.92,20240109,4300,-46.51,20230616,1900,21.05,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240112,141247,57,100.00,KONEX,,,N,N,N,N, ,N,2300,30,2,1.32,23050,10,200.00,2350,2350,2300,2610,1930,2270,2305.00,0.00,0,0,2290,2280,2275,2265,2260,2277,2262,13,340,500,1360,5,1,2677680,62,30.26,0.80,12,0.00,76.00,2889.00,4800,20230106,-52.08,1900,20231130,21.05,2495,-7.82,20240103,2055,11.92,20240109,4300,-46.51,20230616,1900,21.05,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240112,131242,57,100.00,KONEX,,,N,N,N,N, ,N,2300,30,2,1.32,23050,10,200.00,2350,2350,2300,2610,1930,2270,2305.00,0.00,0,0,2290,2280,2275,2265,2260,2277,2262,13,340,500,1360,5,1,2677680,62,30.26,0.80,12,0.00,76.00,2889.00,4800,20230106,-52.08,1900,20231130,21.05,2495,-7.82,20240103,2055,11.92,20240109,4300,-46.51,20230616,1900,21.05,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240112,121247,57,100.00,KONEX,,,N,N,N,N, ,N,2300,30,2,1.32,4650,2,40.00,2350,2350,2300,2610,1930,2270,2325.00,0.00,0,0,2290,2280,2275,2265,2260,2277,2262,13,340,500,1360,5,1,2677680,62,30.26,0.80,12,0.00,76.00,2889.00,4800,20230106,-52.08,1900,20231130,21.05,2495,-7.82,20240103,2055,11.92,20240109,4300,-46.51,20230616,1900,21.05,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240112,111242,57,100.00,KONEX,,,N,N,N,N, ,N,2350,80,2,3.52,2350,1,20.00,2350,2350,2350,2610,1930,2270,2350.00,0.00,0,0,2290,2280,2275,2265,2260,2277,2262,13,340,500,1360,5,1,2677680,63,30.92,0.81,12,0.00,76.00,2889.00,4800,20230106,-51.04,1900,20231130,23.68,2495,-5.81,20240103,2055,14.36,20240109,4300,-45.35,20230616,1900,23.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240112,101241,57,100.00,KONEX,,,N,N,N,N, ,N,2350,80,2,3.52,2350,1,20.00,2350,2350,2350,2610,1930,2270,2350.00,0.00,0,0,2290,2280,2275,2265,2260,2277,2262,13,340,500,1360,5,1,2677680,63,30.92,0.81,12,0.00,76.00,2889.00,4800,20230106,-51.04,1900,20231130,23.68,2495,-5.81,20240103,2055,14.36,20240109,4300,-45.35,20230616,1900,23.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240112,091245,57,100.00,KONEX,,,N,N,N,N, ,N,2350,80,2,3.52,2350,1,20.00,2350,2350,2350,2610,1930,2270,2350.00,0.00,0,0,2290,2280,2275,2265,2260,2277,2262,13,340,500,1360,5,1,2677680,63,30.92,0.81,12,0.00,76.00,2889.00,4800,20230106,-51.04,1900,20231130,23.68,2495,-5.81,20240103,2055,14.36,20240109,4300,-45.35,20230616,1900,23.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240111,161235,57,100.00,KONEX,,,N,N,N,N, ,N,2270,25,2,1.11,11380,5,4.35,2285,2285,2270,2580,1910,2245,2276.00,0.00,0,0,2271,2257,2251,2237,2231,2255,2235,13,335,500,1340,5,1,2677680,61,29.87,0.79,12,0.00,76.00,2889.00,5000,20230105,-54.60,1900,20231130,19.47,2495,-9.02,20240103,2055,10.46,20240109,4300,-47.21,20230616,1900,19.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240111,151244,57,100.00,KONEX,,,N,N,N,N, ,N,2270,25,2,1.11,11380,5,4.35,2285,2285,2270,2580,1910,2245,2276.00,0.00,0,0,2271,2257,2251,2237,2231,2255,2235,13,335,500,1340,5,1,2677680,61,29.87,0.79,12,0.00,76.00,2889.00,5000,20230105,-54.60,1900,20231130,19.47,2495,-9.02,20240103,2055,10.46,20240109,4300,-47.21,20230616,1900,19.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240111,141239,57,100.00,KONEX,,,N,N,N,N, ,N,2270,25,2,1.11,11380,5,4.35,2285,2285,2270,2580,1910,2245,2276.00,0.00,0,0,2271,2257,2251,2237,2231,2255,2235,13,335,500,1340,5,1,2677680,61,29.87,0.79,12,0.00,76.00,2889.00,5000,20230105,-54.60,1900,20231130,19.47,2495,-9.02,20240103,2055,10.46,20240109,4300,-47.21,20230616,1900,19.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240111,131238,57,100.00,KONEX,,,N,N,N,N, ,N,2270,25,2,1.11,11380,5,4.35,2285,2285,2270,2580,1910,2245,2276.00,0.00,0,0,2271,2257,2251,2237,2231,2255,2235,13,335,500,1340,5,1,2677680,61,29.87,0.79,12,0.00,76.00,2889.00,5000,20230105,-54.60,1900,20231130,19.47,2495,-9.02,20240103,2055,10.46,20240109,4300,-47.21,20230616,1900,19.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240111,121239,57,100.00,KONEX,,,N,N,N,N, ,N,2270,25,2,1.11,11380,5,4.35,2285,2285,2270,2580,1910,2245,2276.00,0.00,0,0,2271,2257,2251,2237,2231,2255,2235,13,335,500,1340,5,1,2677680,61,29.87,0.79,12,0.00,76.00,2889.00,5000,20230105,-54.60,1900,20231130,19.47,2495,-9.02,20240103,2055,10.46,20240109,4300,-47.21,20230616,1900,19.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240111,111240,57,100.00,KONEX,,,N,N,N,N, ,N,2285,40,2,1.78,4570,2,1.74,2285,2285,2285,2580,1910,2245,2285.00,0.00,0,0,2271,2257,2251,2237,2231,2255,2235,13,335,500,1340,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,5000,20230105,-54.30,1900,20231130,20.26,2495,-8.42,20240103,2055,11.19,20240109,4300,-46.86,20230616,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240111,101238,57,100.00,KONEX,,,N,N,N,N, ,N,2285,40,2,1.78,4570,2,1.74,2285,2285,2285,2580,1910,2245,2285.00,0.00,0,0,2271,2257,2251,2237,2231,2255,2235,13,335,500,1340,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,5000,20230105,-54.30,1900,20231130,20.26,2495,-8.42,20240103,2055,11.19,20240109,4300,-46.86,20230616,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240111,091239,57,100.00,KONEX,,,N,N,N,N, ,N,2285,40,2,1.78,4570,2,1.74,2285,2285,2285,2580,1910,2245,2285.00,0.00,0,0,2271,2257,2251,2237,2231,2255,2235,13,335,500,1340,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,5000,20230105,-54.30,1900,20231130,20.26,2495,-8.42,20240103,2055,11.19,20240109,4300,-46.86,20230616,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240110,161234,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-40,5,-1.75,258245,115,821.43,2265,2265,2245,2625,1945,2285,2245.61,0.00,0,0,2498,2391,2223,2116,1948,2307,2032,13,340,500,1370,5,1,2677680,60,29.54,0.78,12,0.00,76.00,2889.00,5200,20230104,-56.83,1900,20231130,18.16,2495,-10.02,20240103,2055,9.25,20240109,4450,-49.55,20230110,1900,18.16,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240110,151237,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-35,5,-1.53,11295,5,35.71,2265,2265,2250,2625,1945,2285,2259.00,0.00,0,0,2498,2391,2223,2116,1948,2307,2032,13,340,500,1370,5,1,2677680,60,29.61,0.78,12,0.00,76.00,2889.00,5200,20230104,-56.73,1900,20231130,18.42,2495,-9.82,20240103,2055,9.49,20240109,4450,-49.44,20230110,1900,18.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240110,141239,57,100.00,KONEX,,,N,N,N,N, ,N,2255,-30,5,-1.31,9045,4,28.57,2265,2265,2255,2625,1945,2285,2261.25,0.00,0,0,2498,2391,2223,2116,1948,2307,2032,13,340,500,1370,5,1,2677680,60,29.67,0.78,12,0.00,76.00,2889.00,5200,20230104,-56.63,1900,20231130,18.68,2495,-9.62,20240103,2055,9.73,20240109,4450,-49.33,20230110,1900,18.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240110,131235,57,100.00,KONEX,,,N,N,N,N, ,N,2255,-30,5,-1.31,9045,4,28.57,2265,2265,2255,2625,1945,2285,2261.25,0.00,0,0,2498,2391,2223,2116,1948,2307,2032,13,340,500,1370,5,1,2677680,60,29.67,0.78,12,0.00,76.00,2889.00,5200,20230104,-56.63,1900,20231130,18.68,2495,-9.62,20240103,2055,9.73,20240109,4450,-49.33,20230110,1900,18.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240110,121238,57,100.00,KONEX,,,N,N,N,N, ,N,2255,-30,5,-1.31,9045,4,28.57,2265,2265,2255,2625,1945,2285,2261.25,0.00,0,0,2498,2391,2223,2116,1948,2307,2032,13,340,500,1370,5,1,2677680,60,29.67,0.78,12,0.00,76.00,2889.00,5200,20230104,-56.63,1900,20231130,18.68,2495,-9.62,20240103,2055,9.73,20240109,4450,-49.33,20230110,1900,18.68,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240110,111237,57,100.00,KONEX,,,N,N,N,N, ,N,2260,-25,5,-1.09,6790,3,21.43,2265,2265,2260,2625,1945,2285,2263.33,0.00,0,0,2498,2391,2223,2116,1948,2307,2032,13,340,500,1370,5,1,2677680,61,29.74,0.78,12,0.00,76.00,2889.00,5200,20230104,-56.54,1900,20231130,18.95,2495,-9.42,20240103,2055,9.98,20240109,4450,-49.21,20230110,1900,18.95,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240110,101234,57,100.00,KONEX,,,N,N,N,N, ,N,2265,-20,5,-0.88,4530,2,14.29,2265,2265,2265,2625,1945,2285,2265.00,0.00,0,0,2498,2391,2223,2116,1948,2307,2032,13,340,500,1370,5,1,2677680,61,29.80,0.78,12,0.00,76.00,2889.00,5200,20230104,-56.44,1900,20231130,19.21,2495,-9.22,20240103,2055,10.22,20240109,4450,-49.10,20230110,1900,19.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240110,091234,57,100.00,KONEX,,,N,N,N,N, ,N,2265,-20,5,-0.88,4530,2,14.29,2265,2265,2265,2625,1945,2285,2265.00,0.00,0,0,2498,2391,2223,2116,1948,2307,2032,13,340,500,1370,5,1,2677680,61,29.80,0.78,12,0.00,76.00,2889.00,5200,20230104,-56.44,1900,20231130,19.21,2495,-9.22,20240103,2055,10.22,20240109,4450,-49.10,20230110,1900,19.21,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240109,161231,57,100.00,KONEX,,,N,N,N,N, ,N,2285,5,2,0.22,31935,14,175.00,2330,2330,2055,2620,1940,2280,2281.07,0.00,0,0,2300,2290,2285,2275,2270,2287,2272,13,340,500,1360,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,5600,20230103,-59.20,1900,20231130,20.26,2495,-8.42,20240103,2055,11.19,20240109,4730,-51.69,20230109,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240109,151234,57,100.00,KONEX,,,N,N,N,N, ,N,2285,5,2,0.22,20510,9,112.50,2330,2330,2055,2620,1940,2280,2278.89,0.00,0,0,2300,2290,2285,2275,2270,2287,2272,13,340,500,1360,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,5600,20230103,-59.20,1900,20231130,20.26,2495,-8.42,20240103,2055,11.19,20240109,4730,-51.69,20230109,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240109,141233,57,100.00,KONEX,,,N,N,N,N, ,N,2285,5,2,0.22,20510,9,112.50,2330,2330,2055,2620,1940,2280,2278.89,0.00,0,0,2300,2290,2285,2275,2270,2287,2272,13,340,500,1360,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,5600,20230103,-59.20,1900,20231130,20.26,2495,-8.42,20240103,2055,11.19,20240109,4730,-51.69,20230109,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240109,131232,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,18225,8,100.00,2330,2330,2055,2620,1940,2280,2278.12,0.00,0,0,2300,2290,2285,2275,2270,2287,2272,13,340,500,1360,5,1,2677680,62,30.26,0.80,12,0.00,76.00,2889.00,5600,20230103,-58.93,1900,20231130,21.05,2495,-7.82,20240103,2055,11.92,20240109,4730,-51.37,20230109,1900,21.05,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240109,121243,57,100.00,KONEX,,,N,N,N,N, ,N,2310,30,2,1.32,11570,5,62.50,2330,2330,2310,2620,1940,2280,2314.00,0.00,0,0,2300,2290,2285,2275,2270,2287,2272,13,340,500,1360,5,1,2677680,62,30.39,0.80,12,0.00,76.00,2889.00,5600,20230103,-58.75,1900,20231130,21.58,2495,-7.41,20240103,2105,9.74,20240104,4730,-51.16,20230109,1900,21.58,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240109,111236,57,100.00,KONEX,,,N,N,N,N, ,N,2330,50,2,2.19,2330,1,12.50,2330,2330,2330,2620,1940,2280,2330.00,0.00,0,0,2300,2290,2285,2275,2270,2287,2272,13,340,500,1360,5,1,2677680,62,30.66,0.81,12,0.00,76.00,2889.00,5600,20230103,-58.39,1900,20231130,22.63,2495,-6.61,20240103,2105,10.69,20240104,4730,-50.74,20230109,1900,22.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240109,101233,57,100.00,KONEX,,,N,N,N,N, ,N,2330,50,2,2.19,2330,1,12.50,2330,2330,2330,2620,1940,2280,2330.00,0.00,0,0,2300,2290,2285,2275,2270,2287,2272,13,340,500,1360,5,1,2677680,62,30.66,0.81,12,0.00,76.00,2889.00,5600,20230103,-58.39,1900,20231130,22.63,2495,-6.61,20240103,2105,10.69,20240104,4730,-50.74,20230109,1900,22.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240109,091233,57,100.00,KONEX,,,N,N,N,N, ,N,2330,50,2,2.19,2330,1,12.50,2330,2330,2330,2620,1940,2280,2330.00,0.00,0,0,2300,2290,2285,2275,2270,2287,2272,13,340,500,1360,5,1,2677680,62,30.66,0.81,12,0.00,76.00,2889.00,5600,20230103,-58.39,1900,20231130,22.63,2495,-6.61,20240103,2105,10.69,20240104,4730,-50.74,20230109,1900,22.63,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240108,161230,57,100.00,KONEX,,,N,N,N,N, ,N,2280,80,2,3.64,18295,8,0.63,2295,2295,2280,2530,1870,2200,2286.88,0.00,0,0,2440,2320,2215,2095,1990,2267,2042,13,330,500,1320,5,1,2677680,61,30.00,0.79,12,0.00,76.00,2889.00,5600,20230103,-59.29,1900,20231130,20.00,2495,-8.62,20240103,2105,8.31,20240104,4730,-51.80,20230109,1900,20.00,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240108,151232,57,100.00,KONEX,,,N,N,N,N, ,N,2280,80,2,3.64,18295,8,0.63,2295,2295,2280,2530,1870,2200,2286.88,0.00,0,0,2440,2320,2215,2095,1990,2267,2042,13,330,500,1320,5,1,2677680,61,30.00,0.79,12,0.00,76.00,2889.00,5600,20230103,-59.29,1900,20231130,20.00,2495,-8.62,20240103,2105,8.31,20240104,4730,-51.80,20230109,1900,20.00,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240108,141231,57,100.00,KONEX,,,N,N,N,N, ,N,2280,80,2,3.64,18295,8,0.63,2295,2295,2280,2530,1870,2200,2286.88,0.00,0,0,2440,2320,2215,2095,1990,2267,2042,13,330,500,1320,5,1,2677680,61,30.00,0.79,12,0.00,76.00,2889.00,5600,20230103,-59.29,1900,20231130,20.00,2495,-8.62,20240103,2105,8.31,20240104,4730,-51.80,20230109,1900,20.00,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240108,131231,57,100.00,KONEX,,,N,N,N,N, ,N,2285,85,2,3.86,16015,7,0.55,2295,2295,2285,2530,1870,2200,2287.86,0.00,0,0,2440,2320,2215,2095,1990,2267,2042,13,330,500,1320,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,5600,20230103,-59.20,1900,20231130,20.26,2495,-8.42,20240103,2105,8.55,20240104,4730,-51.69,20230109,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240108,121231,57,100.00,KONEX,,,N,N,N,N, ,N,2285,85,2,3.86,16015,7,0.55,2295,2295,2285,2530,1870,2200,2287.86,0.00,0,0,2440,2320,2215,2095,1990,2267,2042,13,330,500,1320,5,1,2677680,61,30.07,0.79,12,0.00,76.00,2889.00,5600,20230103,-59.20,1900,20231130,20.26,2495,-8.42,20240103,2105,8.55,20240104,4730,-51.69,20230109,1900,20.26,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240108,111233,57,100.00,KONEX,,,N,N,N,N, ,N,2295,95,2,4.32,4590,2,0.16,2295,2295,2295,2530,1870,2200,2295.00,0.00,0,0,2440,2320,2215,2095,1990,2267,2042,13,330,500,1320,5,1,2677680,61,30.20,0.79,12,0.00,76.00,2889.00,5600,20230103,-59.02,1900,20231130,20.79,2495,-8.02,20240103,2105,9.03,20240104,4730,-51.48,20230109,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240108,101232,57,100.00,KONEX,,,N,N,N,N, ,N,2295,95,2,4.32,4590,2,0.16,2295,2295,2295,2530,1870,2200,2295.00,0.00,0,0,2440,2320,2215,2095,1990,2267,2042,13,330,500,1320,5,1,2677680,61,30.20,0.79,12,0.00,76.00,2889.00,5600,20230103,-59.02,1900,20231130,20.79,2495,-8.02,20240103,2105,9.03,20240104,4730,-51.48,20230109,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240108,091229,57,100.00,KONEX,,,N,N,N,N, ,N,2295,95,2,4.32,2295,1,0.08,2295,2295,2295,2530,1870,2200,2295.00,0.00,0,0,2440,2320,2215,2095,1990,2267,2042,13,330,500,1320,5,1,2677680,61,30.20,0.79,12,0.00,76.00,2889.00,5600,20230103,-59.02,1900,20231130,20.79,2495,-8.02,20240103,2105,9.03,20240104,4730,-51.48,20230109,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240105,161230,57,100.00,KONEX,,,N,N,N,N, ,N,2200,95,2,4.51,2784710,1272,6694.74,2335,2335,2110,2420,1790,2105,2189.24,0.00,0,0,2451,2277,2191,2017,1931,2235,1975,13,315,500,1260,5,1,2677680,59,28.95,0.76,12,0.05,76.00,2889.00,5600,20230103,-60.71,1900,20231130,15.79,2495,-11.82,20240103,2105,4.51,20240104,5000,-56.00,20230105,1900,15.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240105,151231,57,100.00,KONEX,,,N,N,N,N, ,N,2200,95,2,4.51,2782510,1271,6689.47,2335,2335,2110,2420,1790,2105,2189.23,0.00,0,0,2451,2277,2191,2017,1931,2235,1975,13,315,500,1260,5,1,2677680,59,28.95,0.76,12,0.05,76.00,2889.00,5600,20230103,-60.71,1900,20231130,15.79,2495,-11.82,20240103,2105,4.51,20240104,5000,-56.00,20230105,1900,15.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240105,141228,57,100.00,KONEX,,,N,N,N,N, ,N,2200,95,2,4.51,2424710,1108,5831.58,2335,2335,2110,2420,1790,2105,2188.37,0.00,0,0,2451,2277,2191,2017,1931,2235,1975,13,315,500,1260,5,1,2677680,59,28.95,0.76,12,0.04,76.00,2889.00,5600,20230103,-60.71,1900,20231130,15.79,2495,-11.82,20240103,2105,4.51,20240104,5000,-56.00,20230105,1900,15.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240105,131229,57,100.00,KONEX,,,N,N,N,N, ,N,2250,145,2,6.89,2380710,1088,5726.32,2335,2335,2110,2420,1790,2105,2188.15,0.00,0,0,2451,2277,2191,2017,1931,2235,1975,13,315,500,1260,5,1,2677680,60,29.61,0.78,12,0.04,76.00,2889.00,5600,20230103,-59.82,1900,20231130,18.42,2495,-9.82,20240103,2105,6.89,20240104,5000,-55.00,20230105,1900,18.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240105,121230,57,100.00,KONEX,,,N,N,N,N, ,N,2315,210,2,9.98,365410,172,905.26,2335,2335,2110,2420,1790,2105,2124.48,0.00,0,0,2451,2277,2191,2017,1931,2235,1975,13,315,500,1260,5,1,2677680,62,30.46,0.80,12,0.01,76.00,2889.00,5600,20230103,-58.66,1900,20231130,21.84,2495,-7.21,20240103,2105,9.98,20240104,5000,-53.70,20230105,1900,21.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240105,111227,57,100.00,KONEX,,,N,N,N,N, ,N,2315,210,2,9.98,344575,163,857.89,2335,2335,2110,2420,1790,2105,2113.96,0.00,0,0,2451,2277,2191,2017,1931,2235,1975,13,315,500,1260,5,1,2677680,62,30.46,0.80,12,0.01,76.00,2889.00,5600,20230103,-58.66,1900,20231130,21.84,2495,-7.21,20240103,2105,9.98,20240104,5000,-53.70,20230105,1900,21.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240105,101230,57,100.00,KONEX,,,N,N,N,N, ,N,2315,210,2,9.98,344575,163,857.89,2335,2335,2110,2420,1790,2105,2113.96,0.00,0,0,2451,2277,2191,2017,1931,2235,1975,13,315,500,1260,5,1,2677680,62,30.46,0.80,12,0.01,76.00,2889.00,5600,20230103,-58.66,1900,20231130,21.84,2495,-7.21,20240103,2105,9.98,20240104,5000,-53.70,20230105,1900,21.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240105,091227,57,100.00,KONEX,,,N,N,N,N, ,N,2335,230,2,10.93,2335,1,5.26,2335,2335,2335,2420,1790,2105,2335.00,0.00,0,0,2451,2277,2191,2017,1931,2235,1975,13,315,500,1260,5,1,2677680,63,30.72,0.81,12,0.00,76.00,2889.00,5600,20230103,-58.30,1900,20231130,22.89,2495,-6.41,20240103,2105,10.93,20240104,5000,-53.30,20230105,1900,22.89,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240104,161224,57,100.00,KONEX,,,N,N,N,N, ,N,2105,-185,5,-8.08,44230,19,135.71,2365,2365,2105,2630,1950,2290,2327.89,0.00,0,0,2563,2426,2358,2221,2153,2392,2187,13,340,500,1370,5,1,2677680,56,27.70,0.73,12,0.00,76.00,2889.00,5600,20230103,-62.41,1900,20231130,10.79,2495,-15.63,20240103,2105,0.00,20240104,5200,-59.52,20230104,1900,10.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240104,151227,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,42125,18,128.57,2365,2365,2320,2630,1950,2290,2340.28,0.00,0,0,2563,2426,2358,2221,2153,2392,2187,13,340,500,1370,5,1,2677680,62,30.53,0.80,12,0.00,76.00,2889.00,5600,20230103,-58.57,1900,20231130,22.11,2495,-7.01,20240103,2130,8.92,20240102,5200,-55.38,20230104,1900,22.11,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240104,141226,57,100.00,KONEX,,,N,N,N,N, ,N,2325,35,2,1.53,39805,17,121.43,2365,2365,2325,2630,1950,2290,2341.47,0.00,0,0,2563,2426,2358,2221,2153,2392,2187,13,340,500,1370,5,1,2677680,62,30.59,0.80,12,0.00,76.00,2889.00,5600,20230103,-58.48,1900,20231130,22.37,2495,-6.81,20240103,2130,9.15,20240102,5200,-55.29,20230104,1900,22.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240104,131226,57,100.00,KONEX,,,N,N,N,N, ,N,2325,35,2,1.53,39805,17,121.43,2365,2365,2325,2630,1950,2290,2341.47,0.00,0,0,2563,2426,2358,2221,2153,2392,2187,13,340,500,1370,5,1,2677680,62,30.59,0.80,12,0.00,76.00,2889.00,5600,20230103,-58.48,1900,20231130,22.37,2495,-6.81,20240103,2130,9.15,20240102,5200,-55.29,20230104,1900,22.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240104,121221,57,100.00,KONEX,,,N,N,N,N, ,N,2345,55,2,2.40,30505,13,92.86,2365,2365,2345,2630,1950,2290,2346.54,0.00,0,0,2563,2426,2358,2221,2153,2392,2187,13,340,500,1370,5,1,2677680,63,30.86,0.81,12,0.00,76.00,2889.00,5600,20230103,-58.12,1900,20231130,23.42,2495,-6.01,20240103,2130,10.09,20240102,5200,-54.90,20230104,1900,23.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240104,111222,57,100.00,KONEX,,,N,N,N,N, ,N,2345,55,2,2.40,30505,13,92.86,2365,2365,2345,2630,1950,2290,2346.54,0.00,0,0,2563,2426,2358,2221,2153,2392,2187,13,340,500,1370,5,1,2677680,63,30.86,0.81,12,0.00,76.00,2889.00,5600,20230103,-58.12,1900,20231130,23.42,2495,-6.01,20240103,2130,10.09,20240102,5200,-54.90,20230104,1900,23.42,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240104,101221,57,100.00,KONEX,,,N,N,N,N, ,N,2365,75,2,3.28,2365,1,7.14,2365,2365,2365,2630,1950,2290,2365.00,0.00,0,0,2563,2426,2358,2221,2153,2392,2187,13,340,500,1370,5,1,2677680,63,31.12,0.82,12,0.00,76.00,2889.00,5600,20230103,-57.77,1900,20231130,24.47,2495,-5.21,20240103,2130,11.03,20240102,5200,-54.52,20230104,1900,24.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240104,091226,57,100.00,KONEX,,,N,N,N,N, ,N,2365,75,2,3.28,2365,1,7.14,2365,2365,2365,2630,1950,2290,2365.00,0.00,0,0,2563,2426,2358,2221,2153,2392,2187,13,340,500,1370,5,1,2677680,63,31.12,0.82,12,0.00,76.00,2889.00,5600,20230103,-57.77,1900,20231130,24.47,2495,-5.21,20240103,2130,11.03,20240102,5200,-54.52,20230104,1900,24.47,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240103,161222,57,100.00,KONEX,,,N,N,N,N, ,N,2290,70,2,3.15,32285,14,6.76,2495,2495,2290,2550,1890,2220,2306.07,0.00,0,0,2293,2256,2193,2156,2093,2225,2125,13,330,500,1330,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,5600,20221227,-59.11,1900,20231130,20.53,2495,-8.22,20240103,2130,7.51,20240102,5600,-59.11,20230103,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240103,151219,57,100.00,KONEX,,,N,N,N,N, ,N,2290,70,2,3.15,32285,14,6.76,2495,2495,2290,2550,1890,2220,2306.07,0.00,0,0,2293,2256,2193,2156,2093,2225,2125,13,330,500,1330,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,5600,20221227,-59.11,1900,20231130,20.53,2495,-8.22,20240103,2130,7.51,20240102,5600,-59.11,20230103,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240103,141217,57,100.00,KONEX,,,N,N,N,N, ,N,2290,70,2,3.15,32285,14,6.76,2495,2495,2290,2550,1890,2220,2306.07,0.00,0,0,2293,2256,2193,2156,2093,2225,2125,13,330,500,1330,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,5600,20221227,-59.11,1900,20231130,20.53,2495,-8.22,20240103,2130,7.51,20240102,5600,-59.11,20230103,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240103,131218,57,100.00,KONEX,,,N,N,N,N, ,N,2290,70,2,3.15,32285,14,6.76,2495,2495,2290,2550,1890,2220,2306.07,0.00,0,0,2293,2256,2193,2156,2093,2225,2125,13,330,500,1330,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,5600,20221227,-59.11,1900,20231130,20.53,2495,-8.22,20240103,2130,7.51,20240102,5600,-59.11,20230103,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240103,121222,57,100.00,KONEX,,,N,N,N,N, ,N,2290,70,2,3.15,32285,14,6.76,2495,2495,2290,2550,1890,2220,2306.07,0.00,0,0,2293,2256,2193,2156,2093,2225,2125,13,330,500,1330,5,1,2677680,61,30.13,0.79,12,0.00,76.00,2889.00,5600,20221227,-59.11,1900,20231130,20.53,2495,-8.22,20240103,2130,7.51,20240102,5600,-59.11,20230103,1900,20.53,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240103,111218,57,100.00,KONEX,,,N,N,N,N, ,N,2295,75,2,3.38,9385,4,1.93,2495,2495,2295,2550,1890,2220,2346.25,0.00,0,0,2293,2256,2193,2156,2093,2225,2125,13,330,500,1330,5,1,2677680,61,30.20,0.79,12,0.00,76.00,2889.00,5600,20221227,-59.02,1900,20231130,20.79,2495,-8.02,20240103,2130,7.75,20240102,5600,-59.02,20230103,1900,20.79,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240103,101218,57,100.00,KONEX,,,N,N,N,N, ,N,2300,80,2,3.60,4795,2,0.97,2495,2495,2300,2550,1890,2220,2397.50,0.00,0,0,2293,2256,2193,2156,2093,2225,2125,13,330,500,1330,5,1,2677680,62,30.26,0.80,12,0.00,76.00,2889.00,5600,20221227,-58.93,1900,20231130,21.05,2495,-7.82,20240103,2130,7.98,20240102,5600,-58.93,20230103,1900,21.05,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240103,091217,57,100.00,KONEX,,,N,N,N,N, ,N,2495,275,2,12.39,2495,1,0.48,2495,2495,2495,2550,1890,2220,2495.00,0.00,0,0,2293,2256,2193,2156,2093,2225,2125,13,330,500,1330,5,1,2677680,67,32.83,0.86,12,0.00,76.00,2889.00,5600,20221227,-55.45,1900,20231130,31.32,2495,0.00,20240103,2130,17.14,20240102,5600,-55.45,20230103,1900,31.32,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240102,161215,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-10,5,-0.45,447565,207,7.58,2230,2230,2130,2560,1900,2230,2162.15,0.00,0,0,2410,2320,2260,2170,2110,2290,2140,13,330,500,1330,5,1,2677680,59,29.21,0.77,12,0.01,76.00,2889.00,5600,20221227,-60.36,1900,20231130,16.84,2230,-0.45,20240102,2130,4.23,20240102,5600,-60.36,20230103,1900,16.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240102,151214,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-10,5,-0.45,447565,207,7.58,2230,2230,2130,2560,1900,2230,2162.15,0.00,0,0,2410,2320,2260,2170,2110,2290,2140,13,330,500,1330,5,1,2677680,59,29.21,0.77,12,0.01,76.00,2889.00,5600,20221227,-60.36,1900,20231130,16.84,2230,-0.45,20240102,2130,4.23,20240102,5600,-60.36,20230103,1900,16.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240102,141215,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-10,5,-0.45,227905,104,3.81,2230,2230,2150,2560,1900,2230,2191.39,0.00,0,0,2410,2320,2260,2170,2110,2290,2140,13,330,500,1330,5,1,2677680,59,29.21,0.77,12,0.00,76.00,2889.00,5600,20221227,-60.36,1900,20231130,16.84,2230,-0.45,20240102,2150,3.26,20240102,5600,-60.36,20230103,1900,16.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240102,131208,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-10,5,-0.45,227905,104,3.81,2230,2230,2150,2560,1900,2230,2191.39,0.00,0,0,2410,2320,2260,2170,2110,2290,2140,13,330,500,1330,5,1,2677680,59,29.21,0.77,12,0.00,76.00,2889.00,5600,20221227,-60.36,1900,20231130,16.84,2230,-0.45,20240102,2150,3.26,20240102,5600,-60.36,20230103,1900,16.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240102,121208,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-10,5,-0.45,227905,104,3.81,2230,2230,2150,2560,1900,2230,2191.39,0.00,0,0,2410,2320,2260,2170,2110,2290,2140,13,330,500,1330,5,1,2677680,59,29.21,0.77,12,0.00,76.00,2889.00,5600,20221227,-60.36,1900,20231130,16.84,2230,-0.45,20240102,2150,3.26,20240102,5600,-60.36,20230103,1900,16.84,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240102,111207,57,100.00,KONEX,,,N,N,N,N, ,N,2225,-5,5,-0.22,225685,103,3.77,2230,2230,2150,2560,1900,2230,2191.12,0.00,0,0,2410,2320,2260,2170,2110,2290,2140,13,330,500,1330,5,1,2677680,60,29.28,0.77,12,0.00,76.00,2889.00,5600,20221227,-60.27,1900,20231130,17.11,2230,-0.22,20240102,2150,3.49,20240102,5600,-60.27,20230103,1900,17.11,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240102,101158,57,100.00,KONEX,,,N,N,N,N, ,N,2230,0,3,0.00,113730,51,1.87,2230,2230,2230,2560,1900,2230,2230.00,0.00,0,0,2410,2320,2260,2170,2110,2290,2140,13,330,500,1330,5,1,2677680,60,29.34,0.77,12,0.00,76.00,2889.00,5600,20221227,-60.18,1900,20231130,17.37,2230,0.00,20240102,2230,0.00,20240102,5600,-60.18,20230103,1900,17.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20240102,091141,57,100.00,KONEX,,,N,N,N,N, ,N,2230,0,3,0.00,0,0,0.00,0,0,0,2560,1900,2230,0.00,0.00,0,0,2410,2320,2260,2170,2110,2290,2140,13,330,500,1330,5,1,2677680,60,29.34,0.77,12,0.00,76.00,2889.00,5600,20221227,-60.18,1900,20231130,17.37,0,0.00,0,0,0.00,0,5600,-60.18,20230103,1900,17.37,20231130,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N