KissMeData/495900/price/prices-20241201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241231,161446,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241231,151429,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241231,141437,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241231,131445,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241231,121444,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241231,111444,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241231,101438,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241231,091441,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241230,161427,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241230,151441,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241230,141439,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241230,131442,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241230,121436,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241230,111430,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241230,101436,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241230,091440,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241227,161431,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241227,151430,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241227,141433,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241227,131431,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241227,121432,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241227,111430,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241227,101430,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241227,091435,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241226,161424,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241226,151422,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241226,141419,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241226,131420,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241226,121418,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241226,111418,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241226,101420,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241226,091415,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,-25.03,53.40,12,0.00,-911.00,427.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241224,161417,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241224,151418,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241224,141414,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241224,131416,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241224,121419,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241224,111417,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241224,101416,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241224,091423,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241223,161406,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241223,151410,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241223,141406,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241223,131405,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241223,121409,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241223,111403,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241223,101357,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241223,091403,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241220,161357,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241220,151401,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241220,141358,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241220,131357,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241220,121355,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241220,111355,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241220,101357,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241220,091359,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241219,161351,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241219,151350,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241219,141352,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241219,131351,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241219,121353,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241219,111351,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241219,101343,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241219,091353,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241218,161346,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241218,151351,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241218,141341,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241218,131350,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241218,121341,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241218,111342,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241218,101350,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241218,091354,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241217,161344,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241217,151348,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241217,141339,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241217,131327,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241217,121254,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241217,111323,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241217,101329,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N
20241217,091345,57,100.00,KONEX,,,N,N,N,N, ,N,22800,0,3,0.00,0,0,0.00,0,0,0,26200,19400,22800,0.00,0.00,0,0,22800,22800,22800,22800,22800,22800,22800,25,3400,500,13680,50,1,4915384,1121,0.00,0.00,12,0.00,0.00,0.00,22800,20241213,0.00,19400,20241213,17.53,22800,0.00,20241213,19400,17.53,20241213,22800,0.00,20241213,19400,17.53,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N