KissMeData/296520/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
20240123,121122,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240123,111117,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240123,101117,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240123,091117,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240119,161110,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,9450,3,1.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240119,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240119,151113,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,9450,3,1.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240119,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240119,141110,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,9450,3,1.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240119,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240119,131111,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,9450,3,1.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240119,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240119,121116,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,9450,3,1.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240119,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240119,111114,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,9450,3,1.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240119,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240119,101118,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240119,091112,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240118,161109,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,945000,300,50.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240118,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240118,151109,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,945000,300,50.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240118,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240118,141110,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,945000,300,50.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240118,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240118,131108,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,945000,300,50.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240118,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240118,121112,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,945000,300,50.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240118,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240118,111111,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,945000,300,50.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240118,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240118,101107,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,945000,300,50.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240118,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240118,091108,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240117,161106,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,1890000,600,119.76,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240117,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240117,151109,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,1890000,600,119.76,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240117,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240117,141106,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,1890000,600,119.76,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240117,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240117,131106,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,1890000,600,119.76,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240117,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240117,121108,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,945000,300,59.88,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240117,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240117,111109,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,945000,300,59.88,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240117,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240117,101106,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,945000,300,59.88,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240117,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240117,091109,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240116,161104,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,1578150,501,501.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240116,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240116,151101,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,948150,301,301.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240116,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240116,141105,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,948150,301,301.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240116,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240116,131106,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,948150,301,301.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.01,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240116,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240116,121103,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,630000,200,200.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240116,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240116,111102,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,630000,200,200.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240116,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240116,101102,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240116,091100,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240115,161100,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,200.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240115,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240115,151100,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,200.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240115,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240115,141100,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,200.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240115,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240115,131059,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,200.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240115,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240115,121059,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,157500,50,100.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240115,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240115,111100,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,157500,50,100.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240115,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240115,101055,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240115,091058,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240112,161109,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,157500,50,33.33,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240112,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240112,151056,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,157500,50,33.33,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240112,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240112,141055,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,157500,50,33.33,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240112,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240112,131051,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,157500,50,33.33,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240112,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240112,121055,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,157500,50,33.33,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240112,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240112,111051,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,157500,50,33.33,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240112,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240112,101051,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,157500,50,33.33,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240112,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240112,091054,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240111,161045,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,472500,150,100.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240111,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240111,151053,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,472500,150,100.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240111,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240111,141049,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,472500,150,100.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240111,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240111,131047,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,66.67,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240111,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240111,121048,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,66.67,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240111,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240111,111049,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,66.67,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240111,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240111,101048,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240111,091049,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240110,161044,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,472500,150,150.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240110,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240110,151047,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,472500,150,150.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240110,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240110,141048,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,472500,150,150.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240110,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240110,131045,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,472500,150,150.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240110,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240110,121047,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,472500,150,150.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240110,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240110,111046,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,472500,150,150.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240110,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240110,101044,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,472500,150,150.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240110,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240110,091044,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240109,161042,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,0.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240109,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240109,151044,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,0.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240109,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240109,141042,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,0.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240109,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240109,131042,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,0.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240109,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240109,121051,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,315000,100,0.00,3150,3150,3150,3620,2680,3150,3150.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240109,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240109,111046,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240109,101043,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240109,091044,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,23,470,500,1890,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3150,0.00,20240108,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240108,161041,57,100.00,KONEX,,,N,N,N,N, ,N,3150,-50,5,-1.56,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,147,16.41,1.99,12,0.00,192.00,1584.00,6830,20230621,-53.88,2765,20231129,13.92,3275,-3.82,20240102,3200,-1.56,20240105,6830,-53.88,20230621,2765,13.92,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240108,151042,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2765,20231129,15.73,3275,-2.29,20240102,3200,0.00,20240105,6830,-53.15,20230621,2765,15.73,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240108,141042,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2765,20231129,15.73,3275,-2.29,20240102,3200,0.00,20240105,6830,-53.15,20230621,2765,15.73,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240108,131042,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2765,20231129,15.73,3275,-2.29,20240102,3200,0.00,20240105,6830,-53.15,20230621,2765,15.73,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240108,121042,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2765,20231129,15.73,3275,-2.29,20240102,3200,0.00,20240105,6830,-53.15,20230621,2765,15.73,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240108,111043,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2765,20231129,15.73,3275,-2.29,20240102,3200,0.00,20240105,6830,-53.15,20230621,2765,15.73,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240108,101043,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2765,20231129,15.73,3275,-2.29,20240102,3200,0.00,20240105,6830,-53.15,20230621,2765,15.73,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240108,091040,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,23,480,500,1920,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2765,20231129,15.73,3275,-2.29,20240102,3200,0.00,20240105,6830,-53.15,20230621,2765,15.73,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240105,161040,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-75,5,-2.29,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,149,16.67,2.02,12,0.00,192.00,1584.00,6830,20230621,-53.15,2765,20231129,15.73,3275,-2.29,20240102,3275,-2.29,20240102,6830,-53.15,20230621,2765,15.73,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240105,151041,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240105,141039,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240105,131040,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240105,121040,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240105,111038,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240105,101041,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240105,091038,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240104,161035,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240104,151038,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240104,141038,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240104,131037,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240104,121035,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240104,111035,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240104,101033,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240104,091038,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240103,161033,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240103,151030,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240103,141029,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240103,131031,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240103,121035,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240103,111030,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240103,101031,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240103,091030,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3275,3275,3275,3275,3275,3275,3275,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,3275,0.00,20240102,3275,0.00,20240102,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240102,161027,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3588,3431,3118,2961,2648,3510,3040,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,0,0.00,0,0,0.00,0,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240102,151027,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3588,3431,3118,2961,2648,3510,3040,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,0,0.00,0,0,0.00,0,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240102,141027,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3588,3431,3118,2961,2648,3510,3040,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,0,0.00,0,0,0.00,0,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240102,131022,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3588,3431,3118,2961,2648,3510,3040,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,0,0.00,0,0,0.00,0,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240102,121021,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3588,3431,3118,2961,2648,3510,3040,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,0,0.00,0,0,0.00,0,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240102,111020,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3588,3431,3118,2961,2648,3510,3040,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,0,0.00,0,0,0.00,0,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240102,101012,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3588,3431,3118,2961,2648,3510,3040,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,0,0.00,0,0,0.00,0,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20240102,090959,57,100.00,KONEX,,,N,N,N,N, ,N,3275,0,3,0.00,0,0,0.00,0,0,0,3765,2785,3275,0.00,0.00,0,0,3588,3431,3118,2961,2648,3510,3040,23,490,500,1960,5,1,4667008,153,17.06,2.07,12,0.00,192.00,1584.00,6830,20230621,-52.05,2765,20231129,18.44,0,0.00,0,0,0.00,0,6830,-52.05,20230621,2765,18.44,20231129,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N