KissMeData/086220/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
20240123,120708,57,100.00,KONEX,,,N,N,N,N, ,N,2745,0,3,0.00,13770,5,0.98,2790,2790,2745,3155,2335,2745,2754.00,0.00,0,0,2875,2810,2725,2660,2575,2767,2617,53,410,500,1640,5,1,10573865,290,41.59,1.66,12,0.00,66.00,1656.00,3500,20240103,-21.57,1703,20230517,61.19,3500,-21.57,20240103,2635,4.17,20240116,3500,-21.57,20240103,1703,61.19,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240123,110705,57,100.00,KONEX,,,N,N,N,N, ,N,2790,45,2,1.64,2790,1,0.20,2790,2790,2790,3155,2335,2745,2790.00,0.00,0,0,2875,2810,2725,2660,2575,2767,2617,53,410,500,1640,5,1,10573865,295,42.27,1.68,12,0.00,66.00,1656.00,3500,20240103,-20.29,1703,20230517,63.83,3500,-20.29,20240103,2635,5.88,20240116,3500,-20.29,20240103,1703,63.83,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240123,100706,57,100.00,KONEX,,,N,N,N,N, ,N,2790,45,2,1.64,2790,1,0.20,2790,2790,2790,3155,2335,2745,2790.00,0.00,0,0,2875,2810,2725,2660,2575,2767,2617,53,410,500,1640,5,1,10573865,295,42.27,1.68,12,0.00,66.00,1656.00,3500,20240103,-20.29,1703,20230517,63.83,3500,-20.29,20240103,2635,5.88,20240116,3500,-20.29,20240103,1703,63.83,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240123,090706,57,100.00,KONEX,,,N,N,N,N, ,N,2790,45,2,1.64,2790,1,0.20,2790,2790,2790,3155,2335,2745,2790.00,0.00,0,0,2875,2810,2725,2660,2575,2767,2617,53,410,500,1640,5,1,10573865,295,42.27,1.68,12,0.00,66.00,1656.00,3500,20240103,-20.29,1703,20230517,63.83,3500,-20.29,20240103,2635,5.88,20240116,3500,-20.29,20240103,1703,63.83,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240119,160701,57,100.00,KONEX,,,N,N,N,N, ,N,2755,100,2,3.77,85420,31,3.85,2770,2770,2755,3050,2260,2655,2755.48,0.00,0,0,2851,2752,2701,2602,2551,2727,2577,53,395,500,1590,5,1,10573865,291,41.74,1.66,12,0.00,66.00,1656.00,3500,20240103,-21.29,1703,20230517,61.77,3500,-21.29,20240103,2635,4.55,20240116,3500,-21.29,20240103,1703,61.77,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240119,150703,57,100.00,KONEX,,,N,N,N,N, ,N,2755,100,2,3.77,85420,31,3.85,2770,2770,2755,3050,2260,2655,2755.48,0.00,0,0,2851,2752,2701,2602,2551,2727,2577,53,395,500,1590,5,1,10573865,291,41.74,1.66,12,0.00,66.00,1656.00,3500,20240103,-21.29,1703,20230517,61.77,3500,-21.29,20240103,2635,4.55,20240116,3500,-21.29,20240103,1703,61.77,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240119,140702,57,100.00,KONEX,,,N,N,N,N, ,N,2755,100,2,3.77,85420,31,3.85,2770,2770,2755,3050,2260,2655,2755.48,0.00,0,0,2851,2752,2701,2602,2551,2727,2577,53,395,500,1590,5,1,10573865,291,41.74,1.66,12,0.00,66.00,1656.00,3500,20240103,-21.29,1703,20230517,61.77,3500,-21.29,20240103,2635,4.55,20240116,3500,-21.29,20240103,1703,61.77,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240119,130702,57,100.00,KONEX,,,N,N,N,N, ,N,2770,115,2,4.33,2770,1,0.12,2770,2770,2770,3050,2260,2655,2770.00,0.00,0,0,2851,2752,2701,2602,2551,2727,2577,53,395,500,1590,5,1,10573865,293,41.97,1.67,12,0.00,66.00,1656.00,3500,20240103,-20.86,1703,20230517,62.65,3500,-20.86,20240103,2635,5.12,20240116,3500,-20.86,20240103,1703,62.65,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240119,120705,57,100.00,KONEX,,,N,N,N,N, ,N,2770,115,2,4.33,2770,1,0.12,2770,2770,2770,3050,2260,2655,2770.00,0.00,0,0,2851,2752,2701,2602,2551,2727,2577,53,395,500,1590,5,1,10573865,293,41.97,1.67,12,0.00,66.00,1656.00,3500,20240103,-20.86,1703,20230517,62.65,3500,-20.86,20240103,2635,5.12,20240116,3500,-20.86,20240103,1703,62.65,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240119,110704,57,100.00,KONEX,,,N,N,N,N, ,N,2770,115,2,4.33,2770,1,0.12,2770,2770,2770,3050,2260,2655,2770.00,0.00,0,0,2851,2752,2701,2602,2551,2727,2577,53,395,500,1590,5,1,10573865,293,41.97,1.67,12,0.00,66.00,1656.00,3500,20240103,-20.86,1703,20230517,62.65,3500,-20.86,20240103,2635,5.12,20240116,3500,-20.86,20240103,1703,62.65,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240119,100708,57,100.00,KONEX,,,N,N,N,N, ,N,2770,115,2,4.33,2770,1,0.12,2770,2770,2770,3050,2260,2655,2770.00,0.00,0,0,2851,2752,2701,2602,2551,2727,2577,53,395,500,1590,5,1,10573865,293,41.97,1.67,12,0.00,66.00,1656.00,3500,20240103,-20.86,1703,20230517,62.65,3500,-20.86,20240103,2635,5.12,20240116,3500,-20.86,20240103,1703,62.65,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240119,090700,57,100.00,KONEX,,,N,N,N,N, ,N,2655,0,3,0.00,0,0,0.00,0,0,0,3050,2260,2655,0.00,0.00,0,0,2851,2752,2701,2602,2551,2727,2577,53,395,500,1590,5,1,10573865,281,40.23,1.60,12,0.00,66.00,1656.00,3500,20240103,-24.14,1703,20230517,55.90,3500,-24.14,20240103,2635,0.76,20240116,3500,-24.14,20240103,1703,55.90,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240118,160700,57,100.00,KONEX,,,N,N,N,N, ,N,2655,-195,5,-6.84,2140080,805,731.82,2800,2800,2650,3275,2425,2850,2658.48,0.00,0,0,2933,2891,2843,2801,2753,2912,2822,53,425,500,1710,5,1,10573865,281,40.23,1.60,12,0.01,66.00,1656.00,3500,20240103,-24.14,1703,20230517,55.90,3500,-24.14,20240103,2635,0.76,20240116,3500,-24.14,20240103,1703,55.90,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240118,150701,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-55,5,-1.93,13980,5,4.55,2800,2800,2795,3275,2425,2850,2796.00,0.00,0,0,2933,2891,2843,2801,2753,2912,2822,53,425,500,1710,5,1,10573865,296,42.35,1.69,12,0.00,66.00,1656.00,3500,20240103,-20.14,1703,20230517,64.12,3500,-20.14,20240103,2635,6.07,20240116,3500,-20.14,20240103,1703,64.12,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240118,140701,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-55,5,-1.93,13980,5,4.55,2800,2800,2795,3275,2425,2850,2796.00,0.00,0,0,2933,2891,2843,2801,2753,2912,2822,53,425,500,1710,5,1,10573865,296,42.35,1.69,12,0.00,66.00,1656.00,3500,20240103,-20.14,1703,20230517,64.12,3500,-20.14,20240103,2635,6.07,20240116,3500,-20.14,20240103,1703,64.12,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240118,130700,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-55,5,-1.93,5595,2,1.82,2800,2800,2795,3275,2425,2850,2797.50,0.00,0,0,2933,2891,2843,2801,2753,2912,2822,53,425,500,1710,5,1,10573865,296,42.35,1.69,12,0.00,66.00,1656.00,3500,20240103,-20.14,1703,20230517,64.12,3500,-20.14,20240103,2635,6.07,20240116,3500,-20.14,20240103,1703,64.12,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240118,120702,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2933,2891,2843,2801,2753,2912,2822,53,425,500,1710,5,1,10573865,301,43.18,1.72,12,0.00,66.00,1656.00,3500,20240103,-18.57,1703,20230517,67.35,3500,-18.57,20240103,2635,8.16,20240116,3500,-18.57,20240103,1703,67.35,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240118,110703,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2933,2891,2843,2801,2753,2912,2822,53,425,500,1710,5,1,10573865,301,43.18,1.72,12,0.00,66.00,1656.00,3500,20240103,-18.57,1703,20230517,67.35,3500,-18.57,20240103,2635,8.16,20240116,3500,-18.57,20240103,1703,67.35,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240118,100659,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2933,2891,2843,2801,2753,2912,2822,53,425,500,1710,5,1,10573865,301,43.18,1.72,12,0.00,66.00,1656.00,3500,20240103,-18.57,1703,20230517,67.35,3500,-18.57,20240103,2635,8.16,20240116,3500,-18.57,20240103,1703,67.35,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240118,090700,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2933,2891,2843,2801,2753,2912,2822,53,425,500,1710,5,1,10573865,301,43.18,1.72,12,0.00,66.00,1656.00,3500,20240103,-18.57,1703,20230517,67.35,3500,-18.57,20240103,2635,8.16,20240116,3500,-18.57,20240103,1703,67.35,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240117,160658,57,100.00,KONEX,,,N,N,N,N, ,N,2850,85,2,3.07,313965,110,10.38,2795,2885,2795,3175,2355,2765,2854.23,0.00,0,0,2858,2811,2723,2676,2588,2767,2632,53,410,500,1650,5,1,10573865,301,43.18,1.72,12,0.00,66.00,1656.00,3500,20240103,-18.57,1703,20230517,67.35,3500,-18.57,20240103,2635,8.16,20240116,3500,-18.57,20240103,1703,67.35,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240117,150701,57,100.00,KONEX,,,N,N,N,N, ,N,2850,85,2,3.07,313965,110,10.38,2795,2885,2795,3175,2355,2765,2854.23,0.00,0,0,2858,2811,2723,2676,2588,2767,2632,53,410,500,1650,5,1,10573865,301,43.18,1.72,12,0.00,66.00,1656.00,3500,20240103,-18.57,1703,20230517,67.35,3500,-18.57,20240103,2635,8.16,20240116,3500,-18.57,20240103,1703,67.35,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240117,140700,57,100.00,KONEX,,,N,N,N,N, ,N,2850,85,2,3.07,313965,110,10.38,2795,2885,2795,3175,2355,2765,2854.23,0.00,0,0,2858,2811,2723,2676,2588,2767,2632,53,410,500,1650,5,1,10573865,301,43.18,1.72,12,0.00,66.00,1656.00,3500,20240103,-18.57,1703,20230517,67.35,3500,-18.57,20240103,2635,8.16,20240116,3500,-18.57,20240103,1703,67.35,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240117,130700,57,100.00,KONEX,,,N,N,N,N, ,N,2850,85,2,3.07,313965,110,10.38,2795,2885,2795,3175,2355,2765,2854.23,0.00,0,0,2858,2811,2723,2676,2588,2767,2632,53,410,500,1650,5,1,10573865,301,43.18,1.72,12,0.00,66.00,1656.00,3500,20240103,-18.57,1703,20230517,67.35,3500,-18.57,20240103,2635,8.16,20240116,3500,-18.57,20240103,1703,67.35,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240117,120700,57,100.00,KONEX,,,N,N,N,N, ,N,2855,90,2,3.25,274065,96,9.06,2795,2885,2795,3175,2355,2765,2854.84,0.00,0,0,2858,2811,2723,2676,2588,2767,2632,53,410,500,1650,5,1,10573865,302,43.26,1.72,12,0.00,66.00,1656.00,3500,20240103,-18.43,1703,20230517,67.65,3500,-18.43,20240103,2635,8.35,20240116,3500,-18.43,20240103,1703,67.65,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240117,110701,57,100.00,KONEX,,,N,N,N,N, ,N,2885,120,2,4.34,268355,94,8.87,2795,2885,2795,3175,2355,2765,2854.84,0.00,0,0,2858,2811,2723,2676,2588,2767,2632,53,410,500,1650,5,1,10573865,305,43.71,1.74,12,0.00,66.00,1656.00,3500,20240103,-17.57,1703,20230517,69.41,3500,-17.57,20240103,2635,9.49,20240116,3500,-17.57,20240103,1703,69.41,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240117,100657,57,100.00,KONEX,,,N,N,N,N, ,N,2885,120,2,4.34,268355,94,8.87,2795,2885,2795,3175,2355,2765,2854.84,0.00,0,0,2858,2811,2723,2676,2588,2767,2632,53,410,500,1650,5,1,10573865,305,43.71,1.74,12,0.00,66.00,1656.00,3500,20240103,-17.57,1703,20230517,69.41,3500,-17.57,20240103,2635,9.49,20240116,3500,-17.57,20240103,1703,69.41,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240117,090701,57,100.00,KONEX,,,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,3175,2355,2765,0.00,0.00,0,0,2858,2811,2723,2676,2588,2767,2632,53,410,500,1650,5,1,10573865,292,41.89,1.67,12,0.00,66.00,1656.00,3500,20240103,-21.00,1703,20230517,62.36,3500,-21.00,20240103,2635,4.93,20240116,3500,-21.00,20240103,1703,62.36,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240116,160658,57,100.00,KONEX,,,N,N,N,N, ,N,2765,-20,5,-0.72,2873800,1060,39.67,2770,2770,2635,3200,2370,2785,2711.13,0.00,0,0,2961,2872,2786,2697,2611,2830,2655,53,415,500,1670,5,1,10573865,292,41.89,1.67,12,0.01,66.00,1656.00,3500,20240103,-21.00,1703,20230517,62.36,3500,-21.00,20240103,2635,4.93,20240116,3500,-21.00,20240103,1703,62.36,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240116,150657,57,100.00,KONEX,,,N,N,N,N, ,N,2765,-20,5,-0.72,2873800,1060,39.67,2770,2770,2635,3200,2370,2785,2711.13,0.00,0,0,2961,2872,2786,2697,2611,2830,2655,53,415,500,1670,5,1,10573865,292,41.89,1.67,12,0.01,66.00,1656.00,3500,20240103,-21.00,1703,20230517,62.36,3500,-21.00,20240103,2635,4.93,20240116,3500,-21.00,20240103,1703,62.36,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240116,140658,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,2871035,1059,39.63,2770,2770,2635,3200,2370,2785,2711.08,0.00,0,0,2961,2872,2786,2697,2611,2830,2655,53,415,500,1670,5,1,10573865,285,40.91,1.63,12,0.01,66.00,1656.00,3500,20240103,-22.86,1703,20230517,58.54,3500,-22.86,20240103,2635,2.47,20240116,3500,-22.86,20240103,1703,58.54,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240116,130659,57,100.00,KONEX,,,N,N,N,N, ,N,2770,-15,5,-0.54,473435,171,6.40,2770,2770,2635,3200,2370,2785,2768.63,0.00,0,0,2961,2872,2786,2697,2611,2830,2655,53,415,500,1670,5,1,10573865,293,41.97,1.67,12,0.00,66.00,1656.00,3500,20240103,-20.86,1703,20230517,62.65,3500,-20.86,20240103,2635,5.12,20240116,3500,-20.86,20240103,1703,62.65,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240116,120658,57,100.00,KONEX,,,N,N,N,N, ,N,2770,-15,5,-0.54,473435,171,6.40,2770,2770,2635,3200,2370,2785,2768.63,0.00,0,0,2961,2872,2786,2697,2611,2830,2655,53,415,500,1670,5,1,10573865,293,41.97,1.67,12,0.00,66.00,1656.00,3500,20240103,-20.86,1703,20230517,62.65,3500,-20.86,20240103,2635,5.12,20240116,3500,-20.86,20240103,1703,62.65,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240116,110656,57,100.00,KONEX,,,N,N,N,N, ,N,2770,-15,5,-0.54,473435,171,6.40,2770,2770,2635,3200,2370,2785,2768.63,0.00,0,0,2961,2872,2786,2697,2611,2830,2655,53,415,500,1670,5,1,10573865,293,41.97,1.67,12,0.00,66.00,1656.00,3500,20240103,-20.86,1703,20230517,62.65,3500,-20.86,20240103,2635,5.12,20240116,3500,-20.86,20240103,1703,62.65,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240116,100657,57,100.00,KONEX,,,N,N,N,N, ,N,2770,-15,5,-0.54,473435,171,6.40,2770,2770,2635,3200,2370,2785,2768.63,0.00,0,0,2961,2872,2786,2697,2611,2830,2655,53,415,500,1670,5,1,10573865,293,41.97,1.67,12,0.00,66.00,1656.00,3500,20240103,-20.86,1703,20230517,62.65,3500,-20.86,20240103,2635,5.12,20240116,3500,-20.86,20240103,1703,62.65,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240116,090656,57,100.00,KONEX,,,N,N,N,N, ,N,2785,0,3,0.00,0,0,0.00,0,0,0,3200,2370,2785,0.00,0.00,0,0,2961,2872,2786,2697,2611,2830,2655,53,415,500,1670,5,1,10573865,294,42.20,1.68,12,0.00,66.00,1656.00,3500,20240103,-20.43,1703,20230517,63.53,3500,-20.43,20240103,2700,3.15,20240105,3500,-20.43,20240103,1703,63.53,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240115,160654,57,100.00,KONEX,,,N,N,N,N, ,N,2785,-35,5,-1.24,7277150,2672,99.78,2875,2875,2700,3240,2400,2820,2723.48,0.00,0,0,3100,2960,2855,2715,2610,3030,2785,53,420,500,1690,5,1,10573865,294,42.20,1.68,12,0.03,66.00,1656.00,3500,20240103,-20.43,1703,20230517,63.53,3500,-20.43,20240103,2700,3.15,20240115,3500,-20.43,20240103,1703,63.53,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240115,150656,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-30,5,-1.06,1589295,569,21.25,2875,2875,2700,3240,2400,2820,2793.14,0.00,0,0,3100,2960,2855,2715,2610,3030,2785,53,420,500,1690,5,1,10573865,295,42.27,1.68,12,0.01,66.00,1656.00,3500,20240103,-20.29,1703,20230517,63.83,3500,-20.29,20240103,2700,3.33,20240115,3500,-20.29,20240103,1703,63.83,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240115,140656,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-20,5,-0.71,905745,324,12.10,2875,2875,2700,3240,2400,2820,2795.51,0.00,0,0,3100,2960,2855,2715,2610,3030,2785,53,420,500,1690,5,1,10573865,296,42.42,1.69,12,0.00,66.00,1656.00,3500,20240103,-20.00,1703,20230517,64.42,3500,-20.00,20240103,2700,3.70,20240115,3500,-20.00,20240103,1703,64.42,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240115,130655,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-20,5,-0.71,51980,19,0.71,2875,2875,2700,3240,2400,2820,2735.79,0.00,0,0,3100,2960,2855,2715,2610,3030,2785,53,420,500,1690,5,1,10573865,296,42.42,1.69,12,0.00,66.00,1656.00,3500,20240103,-20.00,1703,20230517,64.42,3500,-20.00,20240103,2700,3.70,20240115,3500,-20.00,20240103,1703,64.42,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240115,120656,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-20,5,-0.71,51980,19,0.71,2875,2875,2700,3240,2400,2820,2735.79,0.00,0,0,3100,2960,2855,2715,2610,3030,2785,53,420,500,1690,5,1,10573865,296,42.42,1.69,12,0.00,66.00,1656.00,3500,20240103,-20.00,1703,20230517,64.42,3500,-20.00,20240103,2700,3.70,20240115,3500,-20.00,20240103,1703,64.42,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240115,110654,57,100.00,KONEX,,,N,N,N,N, ,N,2865,45,2,1.60,16540,6,0.22,2875,2875,2700,3240,2400,2820,2756.67,0.00,0,0,3100,2960,2855,2715,2610,3030,2785,53,420,500,1690,5,1,10573865,303,43.41,1.73,12,0.00,66.00,1656.00,3500,20240103,-18.14,1703,20230517,68.23,3500,-18.14,20240103,2700,6.11,20240115,3500,-18.14,20240103,1703,68.23,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240115,100652,57,100.00,KONEX,,,N,N,N,N, ,N,2865,45,2,1.60,16540,6,0.22,2875,2875,2700,3240,2400,2820,2756.67,0.00,0,0,3100,2960,2855,2715,2610,3030,2785,53,420,500,1690,5,1,10573865,303,43.41,1.73,12,0.00,66.00,1656.00,3500,20240103,-18.14,1703,20230517,68.23,3500,-18.14,20240103,2700,6.11,20240115,3500,-18.14,20240103,1703,68.23,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240115,090655,57,100.00,KONEX,,,N,N,N,N, ,N,2875,55,2,1.95,2875,1,0.04,2875,2875,2875,3240,2400,2820,2875.00,0.00,0,0,3100,2960,2855,2715,2610,3030,2785,53,420,500,1690,5,1,10573865,304,43.56,1.74,12,0.00,66.00,1656.00,3500,20240103,-17.86,1703,20230517,68.82,3500,-17.86,20240103,2700,6.48,20240105,3500,-17.86,20240103,1703,68.82,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240112,160651,57,100.00,KONEX,,,N,N,N,N, ,N,2820,-175,5,-5.84,7480890,2678,1093.06,2815,2995,2750,3440,2550,2995,2793.46,0.00,0,0,3231,3112,2976,2857,2721,3172,2917,53,445,500,1790,5,1,10573865,298,42.73,1.70,12,0.03,66.00,1656.00,3500,20240103,-19.43,1703,20230517,65.59,3500,-19.43,20240103,2700,4.44,20240105,3500,-19.43,20240103,1703,65.59,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240112,150653,57,100.00,KONEX,,,N,N,N,N, ,N,2855,-140,5,-4.67,7466790,2673,1091.02,2815,2995,2750,3440,2550,2995,2793.41,0.00,0,0,3231,3112,2976,2857,2721,3172,2917,53,445,500,1790,5,1,10573865,302,43.26,1.72,12,0.03,66.00,1656.00,3500,20240103,-18.43,1703,20230517,67.65,3500,-18.43,20240103,2700,5.74,20240105,3500,-18.43,20240103,1703,67.65,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240112,140653,57,100.00,KONEX,,,N,N,N,N, ,N,2875,-120,5,-4.01,3860045,1370,559.18,2815,2995,2800,3440,2550,2995,2817.55,0.00,0,0,3231,3112,2976,2857,2721,3172,2917,53,445,500,1790,5,1,10573865,304,43.56,1.74,12,0.01,66.00,1656.00,3500,20240103,-17.86,1703,20230517,68.82,3500,-17.86,20240103,2700,6.48,20240105,3500,-17.86,20240103,1703,68.82,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240112,130650,57,100.00,KONEX,,,N,N,N,N, ,N,2815,-180,5,-6.01,3128435,1109,452.65,2815,2995,2815,3440,2550,2995,2820.95,0.00,0,0,3231,3112,2976,2857,2721,3172,2917,53,445,500,1790,5,1,10573865,298,42.65,1.70,12,0.01,66.00,1656.00,3500,20240103,-19.57,1703,20230517,65.30,3500,-19.57,20240103,2700,4.26,20240105,3500,-19.57,20240103,1703,65.30,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240112,120653,57,100.00,KONEX,,,N,N,N,N, ,N,2820,-175,5,-5.84,8630,3,1.22,2815,2995,2815,3440,2550,2995,2876.67,0.00,0,0,3231,3112,2976,2857,2721,3172,2917,53,445,500,1790,5,1,10573865,298,42.73,1.70,12,0.00,66.00,1656.00,3500,20240103,-19.43,1703,20230517,65.59,3500,-19.43,20240103,2700,4.44,20240105,3500,-19.43,20240103,1703,65.59,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240112,110650,57,100.00,KONEX,,,N,N,N,N, ,N,2820,-175,5,-5.84,8630,3,1.22,2815,2995,2815,3440,2550,2995,2876.67,0.00,0,0,3231,3112,2976,2857,2721,3172,2917,53,445,500,1790,5,1,10573865,298,42.73,1.70,12,0.00,66.00,1656.00,3500,20240103,-19.43,1703,20230517,65.59,3500,-19.43,20240103,2700,4.44,20240105,3500,-19.43,20240103,1703,65.59,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240112,100650,57,100.00,KONEX,,,N,N,N,N, ,N,2815,-180,5,-6.01,2815,1,0.41,2815,2815,2815,3440,2550,2995,2815.00,0.00,0,0,3231,3112,2976,2857,2721,3172,2917,53,445,500,1790,5,1,10573865,298,42.65,1.70,12,0.00,66.00,1656.00,3500,20240103,-19.57,1703,20230517,65.30,3500,-19.57,20240103,2700,4.26,20240105,3500,-19.57,20240103,1703,65.30,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240112,090651,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3231,3112,2976,2857,2721,3172,2917,53,445,500,1790,5,1,10573865,317,45.38,1.81,12,0.00,66.00,1656.00,3500,20240103,-14.43,1703,20230517,75.87,3500,-14.43,20240103,2700,10.93,20240105,3500,-14.43,20240103,1703,75.87,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240111,160647,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,718760,245,23.44,2840,3095,2840,3440,2550,2995,2933.71,0.00,0,0,3128,3061,2928,2861,2728,3095,2895,53,445,500,1790,5,1,10573865,317,45.38,1.81,12,0.00,66.00,1656.00,3500,20240103,-14.43,1703,20230517,75.87,3500,-14.43,20240103,2700,10.93,20240105,3500,-14.43,20240103,1703,75.87,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240111,150651,57,100.00,KONEX,,,N,N,N,N, ,N,2865,-130,5,-4.34,426400,143,13.68,2840,3095,2840,3440,2550,2995,2981.82,0.00,0,0,3128,3061,2928,2861,2728,3095,2895,53,445,500,1790,5,1,10573865,303,43.41,1.73,12,0.00,66.00,1656.00,3500,20240103,-18.14,1703,20230517,68.23,3500,-18.14,20240103,2700,6.11,20240105,3500,-18.14,20240103,1703,68.23,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240111,140649,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,390720,131,12.54,2840,3095,2840,3440,2550,2995,2982.60,0.00,0,0,3128,3061,2928,2861,2728,3095,2895,53,445,500,1790,5,1,10573865,317,45.38,1.81,12,0.00,66.00,1656.00,3500,20240103,-14.43,1703,20230517,75.87,3500,-14.43,20240103,2700,10.93,20240105,3500,-14.43,20240103,1703,75.87,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240111,130647,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,390720,131,12.54,2840,3095,2840,3440,2550,2995,2982.60,0.00,0,0,3128,3061,2928,2861,2728,3095,2895,53,445,500,1790,5,1,10573865,317,45.38,1.81,12,0.00,66.00,1656.00,3500,20240103,-14.43,1703,20230517,75.87,3500,-14.43,20240103,2700,10.93,20240105,3500,-14.43,20240103,1703,75.87,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240111,120648,57,100.00,KONEX,,,N,N,N,N, ,N,3000,5,2,0.17,343275,115,11.00,2840,3095,2840,3440,2550,2995,2985.00,0.00,0,0,3128,3061,2928,2861,2728,3095,2895,53,445,500,1790,5,1,10573865,317,45.45,1.81,12,0.00,66.00,1656.00,3500,20240103,-14.29,1703,20230517,76.16,3500,-14.29,20240103,2700,11.11,20240105,3500,-14.29,20240103,1703,76.16,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240111,110651,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-95,5,-3.17,340275,114,10.91,2840,3095,2840,3440,2550,2995,2984.87,0.00,0,0,3128,3061,2928,2861,2728,3095,2895,53,445,500,1790,5,1,10573865,307,43.94,1.75,12,0.00,66.00,1656.00,3500,20240103,-17.14,1703,20230517,70.29,3500,-17.14,20240103,2700,7.41,20240105,3500,-17.14,20240103,1703,70.29,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240111,100648,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-95,5,-3.17,157775,53,5.07,2840,3095,2840,3440,2550,2995,2976.89,0.00,0,0,3128,3061,2928,2861,2728,3095,2895,53,445,500,1790,5,1,10573865,307,43.94,1.75,12,0.00,66.00,1656.00,3500,20240103,-17.14,1703,20230517,70.29,3500,-17.14,20240103,2700,7.41,20240105,3500,-17.14,20240103,1703,70.29,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240111,090648,57,100.00,KONEX,,,N,N,N,N, ,N,2840,-155,5,-5.18,2840,1,0.10,2840,2840,2840,3440,2550,2995,2840.00,0.00,0,0,3128,3061,2928,2861,2728,3095,2895,53,445,500,1790,5,1,10573865,300,43.03,1.71,12,0.00,66.00,1656.00,3500,20240103,-18.86,1703,20230517,66.76,3500,-18.86,20240103,2700,5.19,20240105,3500,-18.86,20240103,1703,66.76,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240110,160646,57,100.00,KONEX,,,N,N,N,N, ,N,2995,95,2,3.28,3013485,1045,67.86,2795,2995,2795,3335,2465,2900,2883.72,0.00,0,0,3493,3196,2998,2701,2503,3097,2602,53,435,500,1740,5,1,10573865,317,45.38,1.81,12,0.01,66.00,1656.00,3500,20240103,-14.43,1703,20230517,75.87,3500,-14.43,20240103,2700,10.93,20240105,3500,-14.43,20240103,1703,75.87,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240110,150648,57,100.00,KONEX,,,N,N,N,N, ,N,2885,-15,5,-0.52,2975510,1032,67.01,2795,2890,2795,3335,2465,2900,2883.25,0.00,0,0,3493,3196,2998,2701,2503,3097,2602,53,435,500,1740,5,1,10573865,305,43.71,1.74,12,0.01,66.00,1656.00,3500,20240103,-17.57,1703,20230517,69.41,3500,-17.57,20240103,2700,6.85,20240105,3500,-17.57,20240103,1703,69.41,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240110,140649,57,100.00,KONEX,,,N,N,N,N, ,N,2885,-15,5,-0.52,1169500,406,26.36,2795,2890,2795,3335,2465,2900,2880.54,0.00,0,0,3493,3196,2998,2701,2503,3097,2602,53,435,500,1740,5,1,10573865,305,43.71,1.74,12,0.00,66.00,1656.00,3500,20240103,-17.57,1703,20230517,69.41,3500,-17.57,20240103,2700,6.85,20240105,3500,-17.57,20240103,1703,69.41,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240110,130647,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-10,5,-0.34,90630,32,2.08,2795,2890,2795,3335,2465,2900,2832.19,0.00,0,0,3493,3196,2998,2701,2503,3097,2602,53,435,500,1740,5,1,10573865,306,43.79,1.75,12,0.00,66.00,1656.00,3500,20240103,-17.43,1703,20230517,69.70,3500,-17.43,20240103,2700,7.04,20240105,3500,-17.43,20240103,1703,69.70,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240110,120648,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-10,5,-0.34,90630,32,2.08,2795,2890,2795,3335,2465,2900,2832.19,0.00,0,0,3493,3196,2998,2701,2503,3097,2602,53,435,500,1740,5,1,10573865,306,43.79,1.75,12,0.00,66.00,1656.00,3500,20240103,-17.43,1703,20230517,69.70,3500,-17.43,20240103,2700,7.04,20240105,3500,-17.43,20240103,1703,69.70,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240110,110647,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-10,5,-0.34,90630,32,2.08,2795,2890,2795,3335,2465,2900,2832.19,0.00,0,0,3493,3196,2998,2701,2503,3097,2602,53,435,500,1740,5,1,10573865,306,43.79,1.75,12,0.00,66.00,1656.00,3500,20240103,-17.43,1703,20230517,69.70,3500,-17.43,20240103,2700,7.04,20240105,3500,-17.43,20240103,1703,69.70,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240110,100646,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-10,5,-0.34,90630,32,2.08,2795,2890,2795,3335,2465,2900,2832.19,0.00,0,0,3493,3196,2998,2701,2503,3097,2602,53,435,500,1740,5,1,10573865,306,43.79,1.75,12,0.00,66.00,1656.00,3500,20240103,-17.43,1703,20230517,69.70,3500,-17.43,20240103,2700,7.04,20240105,3500,-17.43,20240103,1703,69.70,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240110,090645,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-105,5,-3.62,11180,4,0.26,2795,2795,2795,3335,2465,2900,2795.00,0.00,0,0,3493,3196,2998,2701,2503,3097,2602,53,435,500,1740,5,1,10573865,296,42.35,1.69,12,0.00,66.00,1656.00,3500,20240103,-20.14,1703,20230517,64.12,3500,-20.14,20240103,2700,3.52,20240105,3500,-20.14,20240103,1703,64.12,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240109,160645,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,4345290,1540,40.10,2995,3295,2800,3335,2465,2900,2821.62,0.00,0,0,3126,3012,2881,2767,2636,3070,2825,53,435,500,1740,5,1,10573865,307,43.94,1.75,12,0.01,66.00,1656.00,3500,20240103,-17.14,1703,20230517,70.29,3500,-17.14,20240103,2700,7.41,20240105,3500,-17.14,20240103,1703,70.29,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240109,150646,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-100,5,-3.45,4298890,1524,39.69,2995,3295,2800,3335,2465,2900,2820.79,0.00,0,0,3126,3012,2881,2767,2636,3070,2825,53,435,500,1740,5,1,10573865,296,42.42,1.69,12,0.01,66.00,1656.00,3500,20240103,-20.00,1703,20230517,64.42,3500,-20.00,20240103,2700,3.70,20240105,3500,-20.00,20240103,1703,64.42,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240109,140645,57,100.00,KONEX,,,N,N,N,N, ,N,2995,95,2,3.28,630890,214,5.57,2995,3295,2800,3335,2465,2900,2948.08,0.00,0,0,3126,3012,2881,2767,2636,3070,2825,53,435,500,1740,5,1,10573865,317,45.38,1.81,12,0.00,66.00,1656.00,3500,20240103,-14.43,1703,20230517,75.87,3500,-14.43,20240103,2700,10.93,20240105,3500,-14.43,20240103,1703,75.87,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240109,130645,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-100,5,-3.45,598895,203,5.29,2995,3295,2800,3335,2465,2900,2950.22,0.00,0,0,3126,3012,2881,2767,2636,3070,2825,53,435,500,1740,5,1,10573865,296,42.42,1.69,12,0.00,66.00,1656.00,3500,20240103,-20.00,1703,20230517,64.42,3500,-20.00,20240103,2700,3.70,20240105,3500,-20.00,20240103,1703,64.42,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240109,120651,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,540095,182,4.74,2995,3295,2900,3335,2465,2900,2967.55,0.00,0,0,3126,3012,2881,2767,2636,3070,2825,53,435,500,1740,5,1,10573865,307,43.94,1.75,12,0.00,66.00,1656.00,3500,20240103,-17.14,1703,20230517,70.29,3500,-17.14,20240103,2700,7.41,20240105,3500,-17.14,20240103,1703,70.29,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240109,110646,57,100.00,KONEX,,,N,N,N,N, ,N,2900,0,3,0.00,276195,91,2.37,2995,3295,2900,3335,2465,2900,3035.11,0.00,0,0,3126,3012,2881,2767,2636,3070,2825,53,435,500,1740,5,1,10573865,307,43.94,1.75,12,0.00,66.00,1656.00,3500,20240103,-17.14,1703,20230517,70.29,3500,-17.14,20240103,2700,7.41,20240105,3500,-17.14,20240103,1703,70.29,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240109,100646,57,100.00,KONEX,,,N,N,N,N, ,N,3000,100,2,3.45,218195,71,1.85,2995,3295,2995,3335,2465,2900,3073.17,0.00,0,0,3126,3012,2881,2767,2636,3070,2825,53,435,500,1740,5,1,10573865,317,45.45,1.81,12,0.00,66.00,1656.00,3500,20240103,-14.29,1703,20230517,76.16,3500,-14.29,20240103,2700,11.11,20240105,3500,-14.29,20240103,1703,76.16,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240109,090645,57,100.00,KONEX,,,N,N,N,N, ,N,3295,395,2,13.62,157195,51,1.33,2995,3295,2995,3335,2465,2900,3082.25,0.00,0,0,3126,3012,2881,2767,2636,3070,2825,53,435,500,1740,5,1,10573865,348,49.92,1.99,12,0.00,66.00,1656.00,3500,20240103,-5.86,1703,20230517,93.48,3500,-5.86,20240103,2700,22.04,20240105,3500,-5.86,20240103,1703,93.48,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240108,160644,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-40,5,-1.36,10947275,3840,46.02,2830,2995,2750,3380,2500,2940,2850.85,0.00,0,0,3446,3192,2946,2692,2446,3070,2570,53,440,500,1760,5,1,10573865,307,43.94,1.75,12,0.04,66.00,1656.00,3500,20240103,-17.14,1703,20230517,70.29,3500,-17.14,20240103,2700,7.41,20240105,3500,-17.14,20240103,1703,70.29,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240108,150646,57,100.00,KONEX,,,N,N,N,N, ,N,2945,5,2,0.17,10050930,3521,42.20,2830,2995,2800,3380,2500,2940,2854.57,0.00,0,0,3446,3192,2946,2692,2446,3070,2570,53,440,500,1760,5,1,10573865,311,44.62,1.78,12,0.03,66.00,1656.00,3500,20240103,-15.86,1703,20230517,72.93,3500,-15.86,20240103,2700,9.07,20240105,3500,-15.86,20240103,1703,72.93,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240108,140644,57,100.00,KONEX,,,N,N,N,N, ,N,2945,5,2,0.17,10050930,3521,42.20,2830,2995,2800,3380,2500,2940,2854.57,0.00,0,0,3446,3192,2946,2692,2446,3070,2570,53,440,500,1760,5,1,10573865,311,44.62,1.78,12,0.03,66.00,1656.00,3500,20240103,-15.86,1703,20230517,72.93,3500,-15.86,20240103,2700,9.07,20240105,3500,-15.86,20240103,1703,72.93,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240108,130644,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-40,5,-1.36,8081785,2842,34.06,2830,2995,2800,3380,2500,2940,2843.70,0.00,0,0,3446,3192,2946,2692,2446,3070,2570,53,440,500,1760,5,1,10573865,307,43.94,1.75,12,0.03,66.00,1656.00,3500,20240103,-17.14,1703,20230517,70.29,3500,-17.14,20240103,2700,7.41,20240105,3500,-17.14,20240103,1703,70.29,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240108,120645,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-140,5,-4.76,7145085,2519,30.19,2830,2995,2800,3380,2500,2940,2836.48,0.00,0,0,3446,3192,2946,2692,2446,3070,2570,53,440,500,1760,5,1,10573865,296,42.42,1.69,12,0.02,66.00,1656.00,3500,20240103,-20.00,1703,20230517,64.42,3500,-20.00,20240103,2700,3.70,20240105,3500,-20.00,20240103,1703,64.42,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240108,110646,57,100.00,KONEX,,,N,N,N,N, ,N,2985,45,2,1.53,7104585,2505,30.02,2830,2995,2830,3380,2500,2940,2836.16,0.00,0,0,3446,3192,2946,2692,2446,3070,2570,53,440,500,1760,5,1,10573865,316,45.23,1.80,12,0.02,66.00,1656.00,3500,20240103,-14.71,1703,20230517,75.28,3500,-14.71,20240103,2700,10.56,20240105,3500,-14.71,20240103,1703,75.28,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240108,100646,57,100.00,KONEX,,,N,N,N,N, ,N,2985,45,2,1.53,7104585,2505,30.02,2830,2995,2830,3380,2500,2940,2836.16,0.00,0,0,3446,3192,2946,2692,2446,3070,2570,53,440,500,1760,5,1,10573865,316,45.23,1.80,12,0.02,66.00,1656.00,3500,20240103,-14.71,1703,20230517,75.28,3500,-14.71,20240103,2700,10.56,20240105,3500,-14.71,20240103,1703,75.28,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240108,090644,57,100.00,KONEX,,,N,N,N,N, ,N,2830,-110,5,-3.74,2830000,1000,11.98,2830,2830,2830,3380,2500,2940,2830.00,0.00,0,0,3446,3192,2946,2692,2446,3070,2570,53,440,500,1760,5,1,10573865,299,42.88,1.71,12,0.01,66.00,1656.00,3500,20240103,-19.14,1703,20230517,66.18,3500,-19.14,20240103,2700,4.81,20240105,3500,-19.14,20240103,1703,66.18,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240105,160644,57,100.00,KONEX,,,N,N,N,N, ,N,2940,-155,5,-5.01,23274185,8344,22551.35,3200,3200,2700,3555,2635,3095,2789.33,0.00,0,0,3285,3190,3095,3000,2905,3142,2952,53,460,500,1850,5,1,10573865,311,44.55,1.78,12,0.08,66.00,1656.00,3500,20240103,-16.00,1703,20230517,72.64,3500,-16.00,20240103,2700,8.89,20240105,3500,-16.00,20240103,1703,72.64,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240105,150645,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-150,5,-4.85,23184835,8313,22467.57,3200,3200,2700,3555,2635,3095,2788.99,0.00,0,0,3285,3190,3095,3000,2905,3142,2952,53,460,500,1850,5,1,10573865,311,44.62,1.78,12,0.08,66.00,1656.00,3500,20240103,-15.86,1703,20230517,72.93,3500,-15.86,20240103,2700,9.07,20240105,3500,-15.86,20240103,1703,72.93,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240105,140642,57,100.00,KONEX,,,N,N,N,N, ,N,2955,-140,5,-4.52,23173245,8309,22456.76,3200,3200,2700,3555,2635,3095,2788.93,0.00,0,0,3285,3190,3095,3000,2905,3142,2952,53,460,500,1850,5,1,10573865,312,44.77,1.78,12,0.08,66.00,1656.00,3500,20240103,-15.57,1703,20230517,73.52,3500,-15.57,20240103,2700,9.44,20240105,3500,-15.57,20240103,1703,73.52,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240105,130644,57,100.00,KONEX,,,N,N,N,N, ,N,2970,-125,5,-4.04,23170290,8308,22454.05,3200,3200,2700,3555,2635,3095,2788.91,0.00,0,0,3285,3190,3095,3000,2905,3142,2952,53,460,500,1850,5,1,10573865,314,45.00,1.79,12,0.08,66.00,1656.00,3500,20240103,-15.14,1703,20230517,74.40,3500,-15.14,20240103,2700,10.00,20240105,3500,-15.14,20240103,1703,74.40,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240105,120643,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-305,5,-9.85,17648380,6329,17105.40,3200,3200,2700,3555,2635,3095,2788.49,0.00,0,0,3285,3190,3095,3000,2905,3142,2952,53,460,500,1850,5,1,10573865,295,42.27,1.68,12,0.06,66.00,1656.00,3500,20240103,-20.29,1703,20230517,63.83,3500,-20.29,20240103,2700,3.33,20240105,3500,-20.29,20240103,1703,63.83,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240105,110642,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-95,5,-3.07,514760,166,448.65,3200,3200,3000,3555,2635,3095,3100.96,0.00,0,0,3285,3190,3095,3000,2905,3142,2952,53,460,500,1850,5,1,10573865,317,45.45,1.81,12,0.00,66.00,1656.00,3500,20240103,-14.29,1703,20230517,76.16,3500,-14.29,20240103,2815,6.57,20240102,3500,-14.29,20240103,1703,76.16,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240105,100645,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-95,5,-3.07,514760,166,448.65,3200,3200,3000,3555,2635,3095,3100.96,0.00,0,0,3285,3190,3095,3000,2905,3142,2952,53,460,500,1850,5,1,10573865,317,45.45,1.81,12,0.00,66.00,1656.00,3500,20240103,-14.29,1703,20230517,76.16,3500,-14.29,20240103,2815,6.57,20240102,3500,-14.29,20240103,1703,76.16,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240105,090643,57,100.00,KONEX,,,N,N,N,N, ,N,3200,105,2,3.39,32000,10,27.03,3200,3200,3200,3555,2635,3095,3200.00,0.00,0,0,3285,3190,3095,3000,2905,3142,2952,53,460,500,1850,5,1,10573865,338,48.48,1.93,12,0.00,66.00,1656.00,3500,20240103,-8.57,1703,20230517,87.90,3500,-8.57,20240103,2815,13.68,20240102,3500,-8.57,20240103,1703,87.90,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240104,160640,57,100.00,KONEX,,,N,N,N,N, ,N,3095,-95,5,-2.98,116075,37,1.18,3190,3190,3000,3665,2715,3190,3137.16,0.00,0,0,3726,3457,3231,2962,2736,3345,2850,53,475,500,1910,5,1,10573865,327,46.89,1.87,12,0.00,66.00,1656.00,3500,20240103,-11.57,1703,20230517,81.74,3500,-11.57,20240103,2815,9.95,20240102,3500,-11.57,20240103,1703,81.74,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240104,150642,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-90,5,-2.82,112980,36,1.15,3190,3190,3000,3665,2715,3190,3138.33,0.00,0,0,3726,3457,3231,2962,2736,3345,2850,53,475,500,1910,5,1,10573865,328,46.97,1.87,12,0.00,66.00,1656.00,3500,20240103,-11.43,1703,20230517,82.03,3500,-11.43,20240103,2815,10.12,20240102,3500,-11.43,20240103,1703,82.03,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240104,140642,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-90,5,-2.82,112980,36,1.15,3190,3190,3000,3665,2715,3190,3138.33,0.00,0,0,3726,3457,3231,2962,2736,3345,2850,53,475,500,1910,5,1,10573865,328,46.97,1.87,12,0.00,66.00,1656.00,3500,20240103,-11.43,1703,20230517,82.03,3500,-11.43,20240103,2815,10.12,20240102,3500,-11.43,20240103,1703,82.03,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240104,130642,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-90,5,-2.82,85080,27,0.86,3190,3190,3000,3665,2715,3190,3151.11,0.00,0,0,3726,3457,3231,2962,2736,3345,2850,53,475,500,1910,5,1,10573865,328,46.97,1.87,12,0.00,66.00,1656.00,3500,20240103,-11.43,1703,20230517,82.03,3500,-11.43,20240103,2815,10.12,20240102,3500,-11.43,20240103,1703,82.03,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240104,120640,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-90,5,-2.82,69580,22,0.70,3190,3190,3000,3665,2715,3190,3162.73,0.00,0,0,3726,3457,3231,2962,2736,3345,2850,53,475,500,1910,5,1,10573865,328,46.97,1.87,12,0.00,66.00,1656.00,3500,20240103,-11.43,1703,20230517,82.03,3500,-11.43,20240103,2815,10.12,20240102,3500,-11.43,20240103,1703,82.03,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240104,110640,57,100.00,KONEX,,,N,N,N,N, ,N,3150,-40,5,-1.25,63380,20,0.64,3190,3190,3000,3665,2715,3190,3169.00,0.00,0,0,3726,3457,3231,2962,2736,3345,2850,53,475,500,1910,5,1,10573865,333,47.73,1.90,12,0.00,66.00,1656.00,3500,20240103,-10.00,1703,20230517,84.97,3500,-10.00,20240103,2815,11.90,20240102,3500,-10.00,20240103,1703,84.97,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240104,100639,57,100.00,KONEX,,,N,N,N,N, ,N,3150,-40,5,-1.25,63380,20,0.64,3190,3190,3000,3665,2715,3190,3169.00,0.00,0,0,3726,3457,3231,2962,2736,3345,2850,53,475,500,1910,5,1,10573865,333,47.73,1.90,12,0.00,66.00,1656.00,3500,20240103,-10.00,1703,20230517,84.97,3500,-10.00,20240103,2815,11.90,20240102,3500,-10.00,20240103,1703,84.97,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240104,090642,57,100.00,KONEX,,,N,N,N,N, ,N,3190,0,3,0.00,54230,17,0.54,3190,3190,3190,3665,2715,3190,3190.00,0.00,0,0,3726,3457,3231,2962,2736,3345,2850,53,475,500,1910,5,1,10573865,337,48.33,1.93,12,0.00,66.00,1656.00,3500,20240103,-8.86,1703,20230517,87.32,3500,-8.86,20240103,2815,13.32,20240102,3500,-8.86,20240103,1703,87.32,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240103,160639,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3190,85,2,2.74,10084815,3136,12.52,3200,3500,3005,3570,2640,3105,3215.82,0.00,0,0,3298,3201,3008,2911,2718,3250,2960,53,465,500,1860,5,1,10573865,337,48.33,1.93,12,0.03,66.00,1656.00,3500,20240103,-8.86,1703,20230517,87.32,3500,-8.86,20240103,2815,13.32,20240102,3500,-8.86,20240103,1703,87.32,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240103,150637,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3190,85,2,2.74,9762625,3035,12.12,3200,3500,3005,3570,2640,3105,3216.68,0.00,0,0,3298,3201,3008,2911,2718,3250,2960,53,465,500,1860,5,1,10573865,337,48.33,1.93,12,0.03,66.00,1656.00,3500,20240103,-8.86,1703,20230517,87.32,3500,-8.86,20240103,2815,13.32,20240102,3500,-8.86,20240103,1703,87.32,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240103,140636,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3185,80,2,2.58,9421475,2928,11.69,3200,3500,3005,3570,2640,3105,3217.72,0.00,0,0,3298,3201,3008,2911,2718,3250,2960,53,465,500,1860,5,1,10573865,337,48.26,1.92,12,0.03,66.00,1656.00,3500,20240103,-9.00,1703,20230517,87.02,3500,-9.00,20240103,2815,13.14,20240102,3500,-9.00,20240103,1703,87.02,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240103,130638,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3185,80,2,2.58,9265410,2879,11.49,3200,3500,3005,3570,2640,3105,3218.27,0.00,0,0,3298,3201,3008,2911,2718,3250,2960,53,465,500,1860,5,1,10573865,337,48.26,1.92,12,0.03,66.00,1656.00,3500,20240103,-9.00,1703,20230517,87.02,3500,-9.00,20240103,2815,13.14,20240102,3500,-9.00,20240103,1703,87.02,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240103,120640,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3200,95,2,3.06,9246480,2873,11.47,3200,3500,3100,3570,2640,3105,3218.41,0.00,0,0,3298,3201,3008,2911,2718,3250,2960,53,465,500,1860,5,1,10573865,338,48.48,1.93,12,0.03,66.00,1656.00,3500,20240103,-8.57,1703,20230517,87.90,3500,-8.57,20240103,2815,13.68,20240102,3500,-8.57,20240103,1703,87.90,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240103,110637,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3100,-5,5,-0.16,9243280,2872,11.47,3200,3500,3100,3570,2640,3105,3218.41,0.00,0,0,3298,3201,3008,2911,2718,3250,2960,53,465,500,1860,5,1,10573865,328,46.97,1.87,12,0.03,66.00,1656.00,3500,20240103,-11.43,1703,20230517,82.03,3500,-11.43,20240103,2815,10.12,20240102,3500,-11.43,20240103,1703,82.03,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240103,100638,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3245,140,2,4.51,5395030,1631,6.51,3200,3500,3120,3570,2640,3105,3307.81,0.00,0,0,3298,3201,3008,2911,2718,3250,2960,53,465,500,1860,5,1,10573865,343,49.17,1.96,12,0.02,66.00,1656.00,3500,20240103,-7.29,1703,20230517,90.55,3500,-7.29,20240103,2815,15.28,20240102,3500,-7.29,20240103,1703,90.55,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240103,090637,57,100.00,KONEX,신고가,,N,N,N,N, ,N,3500,395,2,12.72,907500,261,1.04,3200,3500,3200,3570,2640,3105,3477.01,0.00,0,0,3298,3201,3008,2911,2718,3250,2960,53,465,500,1860,5,1,10573865,370,53.03,2.11,12,0.00,66.00,1656.00,3500,20240103,0.00,1703,20230517,105.52,3500,0.00,20240103,2815,24.33,20240102,3500,0.00,20240103,1703,105.52,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240102,160637,57,100.00,KONEX,,,N,N,N,N, ,N,3105,405,1,15.00,76272485,25049,1008.82,3100,3105,2815,3105,2295,2700,3044.93,0.00,0,0,3146,2922,2746,2522,2346,3035,2635,53,405,500,1620,5,1,10573865,328,47.05,1.88,12,0.24,66.00,1656.00,3200,20231025,-2.97,1703,20230517,82.33,3105,0.00,20240102,2815,10.30,20240102,3200,-2.97,20231025,1703,82.33,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240102,150636,57,100.00,KONEX,,,N,N,N,N, ,N,3105,405,1,15.00,71540465,23525,947.44,3100,3105,2815,3105,2295,2700,3041.04,0.00,0,0,3146,2922,2746,2522,2346,3035,2635,53,405,500,1620,5,1,10573865,328,47.05,1.88,12,0.22,66.00,1656.00,3200,20231025,-2.97,1703,20230517,82.33,3105,0.00,20240102,2815,10.30,20240102,3200,-2.97,20231025,1703,82.33,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240102,140637,57,100.00,KONEX,,,N,N,N,N, ,N,3105,405,1,15.00,70767320,23276,937.41,3100,3105,2815,3105,2295,2700,3040.36,0.00,0,0,3146,2922,2746,2522,2346,3035,2635,53,405,500,1620,5,1,10573865,328,47.05,1.88,12,0.22,66.00,1656.00,3200,20231025,-2.97,1703,20230517,82.33,3105,0.00,20240102,2815,10.30,20240102,3200,-2.97,20231025,1703,82.33,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240102,130633,57,100.00,KONEX,,,N,N,N,N, ,N,2900,200,2,7.41,43687820,14547,585.86,3100,3105,2815,3105,2295,2700,3003.22,0.00,0,0,3146,2922,2746,2522,2346,3035,2635,53,405,500,1620,5,1,10573865,307,43.94,1.75,12,0.14,66.00,1656.00,3200,20231025,-9.38,1703,20230517,70.29,3105,-6.60,20240102,2815,3.02,20240102,3200,-9.38,20231025,1703,70.29,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240102,120633,57,100.00,KONEX,,,N,N,N,N, ,N,3100,400,2,14.81,41123925,13677,550.83,3100,3105,2815,3105,2295,2700,3006.79,0.00,0,0,3146,2922,2746,2522,2346,3035,2635,53,405,500,1620,5,1,10573865,328,46.97,1.87,12,0.13,66.00,1656.00,3200,20231025,-3.12,1703,20230517,82.03,3105,-0.16,20240102,2815,10.12,20240102,3200,-3.12,20231025,1703,82.03,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240102,110634,57,100.00,KONEX,,,N,N,N,N, ,N,3085,385,2,14.26,25381805,8180,329.44,3100,3105,2815,3105,2295,2700,3102.91,0.00,0,0,3146,2922,2746,2522,2346,3035,2635,53,405,500,1620,5,1,10573865,326,46.74,1.86,12,0.08,66.00,1656.00,3200,20231025,-3.59,1703,20230517,81.15,3105,-0.64,20240102,2815,9.59,20240102,3200,-3.59,20231025,1703,81.15,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240102,100625,57,100.00,KONEX,,,N,N,N,N, ,N,3105,405,1,15.00,4423735,1426,57.43,3100,3105,3100,3105,2295,2700,3102.20,0.00,0,0,3146,2922,2746,2522,2346,3035,2635,53,405,500,1620,5,1,10573865,328,47.05,1.88,12,0.01,66.00,1656.00,3200,20231025,-2.97,1703,20230517,82.33,3105,0.00,20240102,3100,0.16,20240102,3200,-2.97,20231025,1703,82.33,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20240102,090619,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,3146,2922,2746,2522,2346,3035,2635,53,405,500,1620,5,1,10573865,285,40.91,1.63,12,0.00,66.00,1656.00,3200,20231025,-15.62,1703,20230517,58.54,0,0.00,0,0,0.00,0,3200,-15.62,20231025,1703,58.54,20230517,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N