KissMeData/086220/price/prices-20250101.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
20250124,160717,57,100.00,KONEX,,,N,N,N,N, ,N,1580,0,3,0.00,326794,218,5450.00,1400,1580,1400,1817,1343,1580,1499.06,0.00,0,0,1707,1643,1525,1461,1343,1584,1402,53,237,500,970,1,1,10573865,167,29.26,0.93,12,0.00,54.00,1694.00,3800,20240619,-58.42,1315,20241212,20.15,1670,-5.39,20250102,1400,12.86,20250124,3800,-58.42,20240619,1315,20.15,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250124,150717,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-80,5,-5.06,8700,6,150.00,1400,1500,1400,1817,1343,1580,1450.00,0.00,0,0,1707,1643,1525,1461,1343,1584,1402,53,237,500,970,1,1,10573865,159,27.78,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.53,1315,20241212,14.07,1670,-10.18,20250102,1400,7.14,20250124,3800,-60.53,20240619,1315,14.07,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250124,140716,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-180,5,-11.39,4200,3,75.00,1400,1400,1400,1817,1343,1580,1400.00,0.00,0,0,1707,1643,1525,1461,1343,1584,1402,53,237,500,970,1,1,10573865,148,25.93,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.16,1315,20241212,6.46,1670,-16.17,20250102,1400,0.00,20250124,3800,-63.16,20240619,1315,6.46,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250124,130717,57,100.00,KONEX,,,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,1817,1343,1580,0.00,0.00,0,0,1707,1643,1525,1461,1343,1584,1402,53,237,500,970,1,1,10573865,167,29.26,0.93,12,0.00,54.00,1694.00,3800,20240619,-58.42,1315,20241212,20.15,1670,-5.39,20250102,1402,12.70,20250122,3800,-58.42,20240619,1315,20.15,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250124,120714,57,100.00,KONEX,,,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,1817,1343,1580,0.00,0.00,0,0,1707,1643,1525,1461,1343,1584,1402,53,237,500,970,1,1,10573865,167,29.26,0.93,12,0.00,54.00,1694.00,3800,20240619,-58.42,1315,20241212,20.15,1670,-5.39,20250102,1402,12.70,20250122,3800,-58.42,20240619,1315,20.15,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250124,110716,57,100.00,KONEX,,,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,1817,1343,1580,0.00,0.00,0,0,1707,1643,1525,1461,1343,1584,1402,53,237,500,970,1,1,10573865,167,29.26,0.93,12,0.00,54.00,1694.00,3800,20240619,-58.42,1315,20241212,20.15,1670,-5.39,20250102,1402,12.70,20250122,3800,-58.42,20240619,1315,20.15,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250124,100713,57,100.00,KONEX,,,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,1817,1343,1580,0.00,0.00,0,0,1707,1643,1525,1461,1343,1584,1402,53,237,500,970,1,1,10573865,167,29.26,0.93,12,0.00,54.00,1694.00,3800,20240619,-58.42,1315,20241212,20.15,1670,-5.39,20250102,1402,12.70,20250122,3800,-58.42,20240619,1315,20.15,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250124,090717,57,100.00,KONEX,,,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,1817,1343,1580,0.00,0.00,0,0,1707,1643,1525,1461,1343,1584,1402,53,237,500,970,1,1,10573865,167,29.26,0.93,12,0.00,54.00,1694.00,3800,20240619,-58.42,1315,20241212,20.15,1670,-5.39,20250102,1402,12.70,20250122,3800,-58.42,20240619,1315,20.15,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250123,160713,57,100.00,KONEX,,,N,N,N,N, ,N,1580,178,2,12.70,6165,4,1.02,1589,1589,1407,1612,1192,1402,1541.25,0.00,0,0,1652,1526,1464,1338,1276,1496,1308,53,210,500,860,1,1,10573865,167,29.26,0.93,12,0.00,54.00,1694.00,3800,20240619,-58.42,1315,20241212,20.15,1670,-5.39,20250102,1402,12.70,20250122,3800,-58.42,20240619,1315,20.15,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250123,150712,57,100.00,KONEX,,,N,N,N,N, ,N,1580,178,2,12.70,6165,4,1.02,1589,1589,1407,1612,1192,1402,1541.25,0.00,0,0,1652,1526,1464,1338,1276,1496,1308,53,210,500,860,1,1,10573865,167,29.26,0.93,12,0.00,54.00,1694.00,3800,20240619,-58.42,1315,20241212,20.15,1670,-5.39,20250102,1402,12.70,20250122,3800,-58.42,20240619,1315,20.15,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250123,140713,57,100.00,KONEX,,,N,N,N,N, ,N,1580,178,2,12.70,6165,4,1.02,1589,1589,1407,1612,1192,1402,1541.25,0.00,0,0,1652,1526,1464,1338,1276,1496,1308,53,210,500,860,1,1,10573865,167,29.26,0.93,12,0.00,54.00,1694.00,3800,20240619,-58.42,1315,20241212,20.15,1670,-5.39,20250102,1402,12.70,20250122,3800,-58.42,20240619,1315,20.15,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250123,130711,57,100.00,KONEX,,,N,N,N,N, ,N,1407,5,2,0.36,4585,3,0.76,1589,1589,1407,1612,1192,1402,1528.33,0.00,0,0,1652,1526,1464,1338,1276,1496,1308,53,210,500,860,1,1,10573865,149,26.06,0.83,12,0.00,54.00,1694.00,3800,20240619,-62.97,1315,20241212,7.00,1670,-15.75,20250102,1402,0.36,20250122,3800,-62.97,20240619,1315,7.00,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250123,120713,57,100.00,KONEX,,,N,N,N,N, ,N,1589,187,2,13.34,3178,2,0.51,1589,1589,1589,1612,1192,1402,1589.00,0.00,0,0,1652,1526,1464,1338,1276,1496,1308,53,210,500,860,1,1,10573865,168,29.43,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.18,1315,20241212,20.84,1670,-4.85,20250102,1402,13.34,20250122,3800,-58.18,20240619,1315,20.84,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250123,110704,57,100.00,KONEX,,,N,N,N,N, ,N,1589,187,2,13.34,3178,2,0.51,1589,1589,1589,1612,1192,1402,1589.00,0.00,0,0,1652,1526,1464,1338,1276,1496,1308,53,210,500,860,1,1,10573865,168,29.43,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.18,1315,20241212,20.84,1670,-4.85,20250102,1402,13.34,20250122,3800,-58.18,20240619,1315,20.84,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250123,100712,57,100.00,KONEX,,,N,N,N,N, ,N,1589,187,2,13.34,3178,2,0.51,1589,1589,1589,1612,1192,1402,1589.00,0.00,0,0,1652,1526,1464,1338,1276,1496,1308,53,210,500,860,1,1,10573865,168,29.43,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.18,1315,20241212,20.84,1670,-4.85,20250102,1402,13.34,20250122,3800,-58.18,20240619,1315,20.84,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250123,090711,57,100.00,KONEX,,,N,N,N,N, ,N,1589,187,2,13.34,3178,2,0.51,1589,1589,1589,1612,1192,1402,1589.00,0.00,0,0,1652,1526,1464,1338,1276,1496,1308,53,210,500,860,1,1,10573865,168,29.43,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.18,1315,20241212,20.84,1670,-4.85,20250102,1402,13.34,20250122,3800,-58.18,20240619,1315,20.84,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250122,160707,57,100.00,KONEX,,,N,N,N,N, ,N,1402,-208,5,-12.92,608492,393,19650.00,1550,1590,1402,1851,1369,1610,1548.33,0.00,0,0,1622,1616,1613,1607,1604,1614,1605,53,241,500,990,1,1,10573865,148,25.96,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.11,1315,20241212,6.62,1670,-16.05,20250102,1402,0.00,20250122,3800,-63.11,20240619,1315,6.62,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250122,150708,57,100.00,KONEX,,,N,N,N,N, ,N,1590,-20,5,-1.24,607090,392,19600.00,1550,1590,1500,1851,1369,1610,1548.70,0.00,0,0,1622,1616,1613,1607,1604,1614,1605,53,241,500,990,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1315,20241212,20.91,1670,-4.79,20250102,1500,6.00,20250122,3800,-58.16,20240619,1315,20.91,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250122,140706,57,100.00,KONEX,,,N,N,N,N, ,N,1590,-20,5,-1.24,607090,392,19600.00,1550,1590,1500,1851,1369,1610,1548.70,0.00,0,0,1622,1616,1613,1607,1604,1614,1605,53,241,500,990,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1315,20241212,20.91,1670,-4.79,20250102,1500,6.00,20250122,3800,-58.16,20240619,1315,20.91,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250122,130708,57,100.00,KONEX,,,N,N,N,N, ,N,1590,-20,5,-1.24,607090,392,19600.00,1550,1590,1500,1851,1369,1610,1548.70,0.00,0,0,1622,1616,1613,1607,1604,1614,1605,53,241,500,990,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1315,20241212,20.91,1670,-4.79,20250102,1500,6.00,20250122,3800,-58.16,20240619,1315,20.91,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250122,120706,57,100.00,KONEX,,,N,N,N,N, ,N,1590,-20,5,-1.24,607090,392,19600.00,1550,1590,1500,1851,1369,1610,1548.70,0.00,0,0,1622,1616,1613,1607,1604,1614,1605,53,241,500,990,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1315,20241212,20.91,1670,-4.79,20250102,1500,6.00,20250122,3800,-58.16,20240619,1315,20.91,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250122,110707,57,100.00,KONEX,,,N,N,N,N, ,N,1590,-20,5,-1.24,607090,392,19600.00,1550,1590,1500,1851,1369,1610,1548.70,0.00,0,0,1622,1616,1613,1607,1604,1614,1605,53,241,500,990,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1315,20241212,20.91,1670,-4.79,20250102,1500,6.00,20250122,3800,-58.16,20240619,1315,20.91,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250122,100707,57,100.00,KONEX,,,N,N,N,N, ,N,1590,-20,5,-1.24,607090,392,19600.00,1550,1590,1500,1851,1369,1610,1548.70,0.00,0,0,1622,1616,1613,1607,1604,1614,1605,53,241,500,990,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1315,20241212,20.91,1670,-4.79,20250102,1500,6.00,20250122,3800,-58.16,20240619,1315,20.91,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250122,090708,57,100.00,KONEX,,,N,N,N,N, ,N,1610,0,3,0.00,0,0,0.00,0,0,0,1851,1369,1610,0.00,0.00,0,0,1622,1616,1613,1607,1604,1614,1605,53,241,500,990,1,1,10573865,170,29.81,0.95,12,0.00,54.00,1694.00,3800,20240619,-57.63,1315,20241212,22.43,1670,-3.59,20250102,1501,7.26,20250115,3800,-57.63,20240619,1315,22.43,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250121,160703,57,100.00,KONEX,,,N,N,N,N, ,N,1610,104,2,6.91,3229,2,40.00,1619,1619,1610,1731,1281,1506,1614.50,0.00,0,0,1631,1568,1537,1474,1443,1553,1459,53,225,500,930,1,1,10573865,170,29.81,0.95,12,0.00,54.00,1694.00,3800,20240619,-57.63,1315,20241212,22.43,1670,-3.59,20250102,1501,7.26,20250115,3800,-57.63,20240619,1315,22.43,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250121,150705,57,100.00,KONEX,,,N,N,N,N, ,N,1610,104,2,6.91,3229,2,40.00,1619,1619,1610,1731,1281,1506,1614.50,0.00,0,0,1631,1568,1537,1474,1443,1553,1459,53,225,500,930,1,1,10573865,170,29.81,0.95,12,0.00,54.00,1694.00,3800,20240619,-57.63,1315,20241212,22.43,1670,-3.59,20250102,1501,7.26,20250115,3800,-57.63,20240619,1315,22.43,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250121,140705,57,100.00,KONEX,,,N,N,N,N, ,N,1610,104,2,6.91,3229,2,40.00,1619,1619,1610,1731,1281,1506,1614.50,0.00,0,0,1631,1568,1537,1474,1443,1553,1459,53,225,500,930,1,1,10573865,170,29.81,0.95,12,0.00,54.00,1694.00,3800,20240619,-57.63,1315,20241212,22.43,1670,-3.59,20250102,1501,7.26,20250115,3800,-57.63,20240619,1315,22.43,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250121,130704,57,100.00,KONEX,,,N,N,N,N, ,N,1610,104,2,6.91,3229,2,40.00,1619,1619,1610,1731,1281,1506,1614.50,0.00,0,0,1631,1568,1537,1474,1443,1553,1459,53,225,500,930,1,1,10573865,170,29.81,0.95,12,0.00,54.00,1694.00,3800,20240619,-57.63,1315,20241212,22.43,1670,-3.59,20250102,1501,7.26,20250115,3800,-57.63,20240619,1315,22.43,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250121,120656,57,100.00,KONEX,,,N,N,N,N, ,N,1610,104,2,6.91,3229,2,40.00,1619,1619,1610,1731,1281,1506,1614.50,0.00,0,0,1631,1568,1537,1474,1443,1553,1459,53,225,500,930,1,1,10573865,170,29.81,0.95,12,0.00,54.00,1694.00,3800,20240619,-57.63,1315,20241212,22.43,1670,-3.59,20250102,1501,7.26,20250115,3800,-57.63,20240619,1315,22.43,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250121,110630,57,100.00,KONEX,,,N,N,N,N, ,N,1610,104,2,6.91,3229,2,40.00,1619,1619,1610,1731,1281,1506,1614.50,0.00,0,0,1631,1568,1537,1474,1443,1553,1459,53,225,500,930,1,1,10573865,170,29.81,0.95,12,0.00,54.00,1694.00,3800,20240619,-57.63,1315,20241212,22.43,1670,-3.59,20250102,1501,7.26,20250115,3800,-57.63,20240619,1315,22.43,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250121,100626,57,100.00,KONEX,,,N,N,N,N, ,N,1610,104,2,6.91,3229,2,40.00,1619,1619,1610,1731,1281,1506,1614.50,0.00,0,0,1631,1568,1537,1474,1443,1553,1459,53,225,500,930,1,1,10573865,170,29.81,0.95,12,0.00,54.00,1694.00,3800,20240619,-57.63,1315,20241212,22.43,1670,-3.59,20250102,1501,7.26,20250115,3800,-57.63,20240619,1315,22.43,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250121,090705,57,100.00,KONEX,,,N,N,N,N, ,N,1506,0,3,0.00,0,0,0.00,0,0,0,1731,1281,1506,0.00,0.00,0,0,1631,1568,1537,1474,1443,1553,1459,53,225,500,930,1,1,10573865,159,27.89,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.37,1315,20241212,14.52,1670,-9.82,20250102,1501,0.33,20250115,3800,-60.37,20240619,1315,14.52,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250120,160701,57,100.00,KONEX,,,N,N,N,N, ,N,1506,-3,5,-0.20,7624,5,0.19,1600,1600,1506,1735,1283,1509,1524.80,0.00,0,0,1670,1589,1549,1468,1428,1569,1448,53,226,500,930,1,1,10573865,159,27.89,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.37,1315,20241212,14.52,1670,-9.82,20250102,1501,0.33,20250115,3800,-60.37,20240619,1315,14.52,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250120,150704,57,100.00,KONEX,,,N,N,N,N, ,N,1600,91,2,6.03,1600,1,0.04,1600,1600,1600,1735,1283,1509,1600.00,0.00,0,0,1670,1589,1549,1468,1428,1569,1448,53,226,500,930,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1315,20241212,21.67,1670,-4.19,20250102,1501,6.60,20250115,3800,-57.89,20240619,1315,21.67,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250120,140702,57,100.00,KONEX,,,N,N,N,N, ,N,1600,91,2,6.03,1600,1,0.04,1600,1600,1600,1735,1283,1509,1600.00,0.00,0,0,1670,1589,1549,1468,1428,1569,1448,53,226,500,930,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1315,20241212,21.67,1670,-4.19,20250102,1501,6.60,20250115,3800,-57.89,20240619,1315,21.67,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250120,130702,57,100.00,KONEX,,,N,N,N,N, ,N,1600,91,2,6.03,1600,1,0.04,1600,1600,1600,1735,1283,1509,1600.00,0.00,0,0,1670,1589,1549,1468,1428,1569,1448,53,226,500,930,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1315,20241212,21.67,1670,-4.19,20250102,1501,6.60,20250115,3800,-57.89,20240619,1315,21.67,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250120,120703,57,100.00,KONEX,,,N,N,N,N, ,N,1600,91,2,6.03,1600,1,0.04,1600,1600,1600,1735,1283,1509,1600.00,0.00,0,0,1670,1589,1549,1468,1428,1569,1448,53,226,500,930,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1315,20241212,21.67,1670,-4.19,20250102,1501,6.60,20250115,3800,-57.89,20240619,1315,21.67,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250120,110704,57,100.00,KONEX,,,N,N,N,N, ,N,1509,0,3,0.00,0,0,0.00,0,0,0,1735,1283,1509,0.00,0.00,0,0,1670,1589,1549,1468,1428,1569,1448,53,226,500,930,1,1,10573865,160,27.94,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.29,1315,20241212,14.75,1670,-9.64,20250102,1501,0.53,20250115,3800,-60.29,20240619,1315,14.75,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250120,100703,57,100.00,KONEX,,,N,N,N,N, ,N,1509,0,3,0.00,0,0,0.00,0,0,0,1735,1283,1509,0.00,0.00,0,0,1670,1589,1549,1468,1428,1569,1448,53,226,500,930,1,1,10573865,160,27.94,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.29,1315,20241212,14.75,1670,-9.64,20250102,1501,0.53,20250115,3800,-60.29,20240619,1315,14.75,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250120,090704,57,100.00,KONEX,,,N,N,N,N, ,N,1509,0,3,0.00,0,0,0.00,0,0,0,1735,1283,1509,0.00,0.00,0,0,1670,1589,1549,1468,1428,1569,1448,53,226,500,930,1,1,10573865,160,27.94,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.29,1315,20241212,14.75,1670,-9.64,20250102,1501,0.53,20250115,3800,-60.29,20240619,1315,14.75,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250117,160701,57,100.00,KONEX,,,N,N,N,N, ,N,1509,-121,5,-7.42,4280259,2626,131300.00,1630,1630,1509,1874,1386,1630,1629.95,0.00,0,0,1630,1630,1630,1630,1630,1630,1630,53,244,500,1010,1,1,10573865,160,27.94,0.89,12,0.02,54.00,1694.00,3800,20240619,-60.29,1315,20241212,14.75,1670,-9.64,20250102,1501,0.53,20250115,3800,-60.29,20240619,1315,14.75,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250117,150703,57,100.00,KONEX,,,N,N,N,N, ,N,1630,0,3,0.00,4278750,2625,131250.00,1630,1630,1630,1874,1386,1630,1630.00,0.00,0,0,1630,1630,1630,1630,1630,1630,1630,53,244,500,1010,1,1,10573865,172,30.19,0.96,12,0.02,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250117,140703,57,100.00,KONEX,,,N,N,N,N, ,N,1630,0,3,0.00,4278750,2625,131250.00,1630,1630,1630,1874,1386,1630,1630.00,0.00,0,0,1630,1630,1630,1630,1630,1630,1630,53,244,500,1010,1,1,10573865,172,30.19,0.96,12,0.02,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250117,130702,57,100.00,KONEX,,,N,N,N,N, ,N,1630,0,3,0.00,0,0,0.00,0,0,0,1874,1386,1630,0.00,0.00,0,0,1630,1630,1630,1630,1630,1630,1630,53,244,500,1010,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250117,120703,57,100.00,KONEX,,,N,N,N,N, ,N,1630,0,3,0.00,0,0,0.00,0,0,0,1874,1386,1630,0.00,0.00,0,0,1630,1630,1630,1630,1630,1630,1630,53,244,500,1010,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250117,110702,57,100.00,KONEX,,,N,N,N,N, ,N,1630,0,3,0.00,0,0,0.00,0,0,0,1874,1386,1630,0.00,0.00,0,0,1630,1630,1630,1630,1630,1630,1630,53,244,500,1010,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250117,100703,57,100.00,KONEX,,,N,N,N,N, ,N,1630,0,3,0.00,0,0,0.00,0,0,0,1874,1386,1630,0.00,0.00,0,0,1630,1630,1630,1630,1630,1630,1630,53,244,500,1010,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250117,090703,57,100.00,KONEX,,,N,N,N,N, ,N,1630,0,3,0.00,0,0,0.00,0,0,0,1874,1386,1630,0.00,0.00,0,0,1630,1630,1630,1630,1630,1630,1630,53,244,500,1010,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250116,160658,57,100.00,KONEX,,,N,N,N,N, ,N,1630,129,2,8.59,3260,2,100.00,1630,1630,1630,1726,1276,1501,1630.00,0.00,0,0,1679,1589,1545,1455,1411,1568,1434,53,225,500,930,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250116,150627,57,100.00,KONEX,,,N,N,N,N, ,N,1630,129,2,8.59,3260,2,100.00,1630,1630,1630,1726,1276,1501,1630.00,0.00,0,0,1679,1589,1545,1455,1411,1568,1434,53,225,500,930,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250116,140701,57,100.00,KONEX,,,N,N,N,N, ,N,1630,129,2,8.59,3260,2,100.00,1630,1630,1630,1726,1276,1501,1630.00,0.00,0,0,1679,1589,1545,1455,1411,1568,1434,53,225,500,930,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250116,130701,57,100.00,KONEX,,,N,N,N,N, ,N,1630,129,2,8.59,3260,2,100.00,1630,1630,1630,1726,1276,1501,1630.00,0.00,0,0,1679,1589,1545,1455,1411,1568,1434,53,225,500,930,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250116,120700,57,100.00,KONEX,,,N,N,N,N, ,N,1630,129,2,8.59,3260,2,100.00,1630,1630,1630,1726,1276,1501,1630.00,0.00,0,0,1679,1589,1545,1455,1411,1568,1434,53,225,500,930,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250116,110702,57,100.00,KONEX,,,N,N,N,N, ,N,1630,129,2,8.59,3260,2,100.00,1630,1630,1630,1726,1276,1501,1630.00,0.00,0,0,1679,1589,1545,1455,1411,1568,1434,53,225,500,930,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250116,100701,57,100.00,KONEX,,,N,N,N,N, ,N,1630,129,2,8.59,3260,2,100.00,1630,1630,1630,1726,1276,1501,1630.00,0.00,0,0,1679,1589,1545,1455,1411,1568,1434,53,225,500,930,1,1,10573865,172,30.19,0.96,12,0.00,54.00,1694.00,3800,20240619,-57.11,1315,20241212,23.95,1670,-2.40,20250102,1501,8.59,20250115,3800,-57.11,20240619,1315,23.95,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250116,090703,57,100.00,KONEX,,,N,N,N,N, ,N,1501,0,3,0.00,0,0,0.00,0,0,0,1726,1276,1501,0.00,0.00,0,0,1679,1589,1545,1455,1411,1568,1434,53,225,500,930,1,1,10573865,159,27.80,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.50,1315,20241212,14.14,1670,-10.12,20250102,1501,0.00,20250115,3800,-60.50,20240619,1315,14.14,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250115,160658,57,100.00,KONEX,,,N,N,N,N, ,N,1501,-137,5,-8.36,3136,2,100.00,1635,1635,1501,1883,1393,1638,1568.00,0.00,0,0,1680,1658,1648,1626,1616,1654,1622,53,245,500,1010,1,1,10573865,159,27.80,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.50,1315,20241212,14.14,1670,-10.12,20250102,1501,0.00,20250115,3800,-60.50,20240619,1315,14.14,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250115,150701,57,100.00,KONEX,,,N,N,N,N, ,N,1635,-3,5,-0.18,1635,1,50.00,1635,1635,1635,1883,1393,1638,1635.00,0.00,0,0,1680,1658,1648,1626,1616,1654,1622,53,245,500,1010,1,1,10573865,173,30.28,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.97,1315,20241212,24.33,1670,-2.10,20250102,1505,8.64,20250109,3800,-56.97,20240619,1315,24.33,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250115,140655,57,100.00,KONEX,,,N,N,N,N, ,N,1635,-3,5,-0.18,1635,1,50.00,1635,1635,1635,1883,1393,1638,1635.00,0.00,0,0,1680,1658,1648,1626,1616,1654,1622,53,245,500,1010,1,1,10573865,173,30.28,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.97,1315,20241212,24.33,1670,-2.10,20250102,1505,8.64,20250109,3800,-56.97,20240619,1315,24.33,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250115,130700,57,100.00,KONEX,,,N,N,N,N, ,N,1635,-3,5,-0.18,1635,1,50.00,1635,1635,1635,1883,1393,1638,1635.00,0.00,0,0,1680,1658,1648,1626,1616,1654,1622,53,245,500,1010,1,1,10573865,173,30.28,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.97,1315,20241212,24.33,1670,-2.10,20250102,1505,8.64,20250109,3800,-56.97,20240619,1315,24.33,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250115,120650,57,100.00,KONEX,,,N,N,N,N, ,N,1638,0,3,0.00,0,0,0.00,0,0,0,1883,1393,1638,0.00,0.00,0,0,1680,1658,1648,1626,1616,1654,1622,53,245,500,1010,1,1,10573865,173,30.33,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.89,1315,20241212,24.56,1670,-1.92,20250102,1505,8.84,20250109,3800,-56.89,20240619,1315,24.56,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250115,110659,57,100.00,KONEX,,,N,N,N,N, ,N,1638,0,3,0.00,0,0,0.00,0,0,0,1883,1393,1638,0.00,0.00,0,0,1680,1658,1648,1626,1616,1654,1622,53,245,500,1010,1,1,10573865,173,30.33,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.89,1315,20241212,24.56,1670,-1.92,20250102,1505,8.84,20250109,3800,-56.89,20240619,1315,24.56,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250115,100659,57,100.00,KONEX,,,N,N,N,N, ,N,1638,0,3,0.00,0,0,0.00,0,0,0,1883,1393,1638,0.00,0.00,0,0,1680,1658,1648,1626,1616,1654,1622,53,245,500,1010,1,1,10573865,173,30.33,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.89,1315,20241212,24.56,1670,-1.92,20250102,1505,8.84,20250109,3800,-56.89,20240619,1315,24.56,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250115,090702,57,100.00,KONEX,,,N,N,N,N, ,N,1638,0,3,0.00,0,0,0.00,0,0,0,1883,1393,1638,0.00,0.00,0,0,1680,1658,1648,1626,1616,1654,1622,53,245,500,1010,1,1,10573865,173,30.33,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.89,1315,20241212,24.56,1670,-1.92,20250102,1505,8.84,20250109,3800,-56.89,20240619,1315,24.56,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250114,160645,57,100.00,KONEX,,,N,N,N,N, ,N,1638,-2,5,-0.12,3308,2,2.00,1670,1670,1638,1886,1394,1640,1654.00,0.00,0,0,1640,1640,1640,1640,1640,1640,1640,53,246,500,1010,1,1,10573865,173,30.33,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.89,1315,20241212,24.56,1670,0.00,20250102,1505,8.84,20250109,3800,-56.89,20240619,1315,24.56,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250114,150656,57,100.00,KONEX,,,N,N,N,N, ,N,1638,-2,5,-0.12,3308,2,2.00,1670,1670,1638,1886,1394,1640,1654.00,0.00,0,0,1640,1640,1640,1640,1640,1640,1640,53,246,500,1010,1,1,10573865,173,30.33,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.89,1315,20241212,24.56,1670,0.00,20250102,1505,8.84,20250109,3800,-56.89,20240619,1315,24.56,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250114,140656,57,100.00,KONEX,,,N,N,N,N, ,N,1638,-2,5,-0.12,3308,2,2.00,1670,1670,1638,1886,1394,1640,1654.00,0.00,0,0,1640,1640,1640,1640,1640,1640,1640,53,246,500,1010,1,1,10573865,173,30.33,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.89,1315,20241212,24.56,1670,0.00,20250102,1505,8.84,20250109,3800,-56.89,20240619,1315,24.56,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250114,130655,57,100.00,KONEX,,,N,N,N,N, ,N,1638,-2,5,-0.12,3308,2,2.00,1670,1670,1638,1886,1394,1640,1654.00,0.00,0,0,1640,1640,1640,1640,1640,1640,1640,53,246,500,1010,1,1,10573865,173,30.33,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.89,1315,20241212,24.56,1670,0.00,20250102,1505,8.84,20250109,3800,-56.89,20240619,1315,24.56,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250114,120652,57,100.00,KONEX,,,N,N,N,N, ,N,1638,-2,5,-0.12,3308,2,2.00,1670,1670,1638,1886,1394,1640,1654.00,0.00,0,0,1640,1640,1640,1640,1640,1640,1640,53,246,500,1010,1,1,10573865,173,30.33,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.89,1315,20241212,24.56,1670,0.00,20250102,1505,8.84,20250109,3800,-56.89,20240619,1315,24.56,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250114,110654,57,100.00,KONEX,,,N,N,N,N, ,N,1670,30,2,1.83,1670,1,1.00,1670,1670,1670,1886,1394,1640,1670.00,0.00,0,0,1640,1640,1640,1640,1640,1640,1640,53,246,500,1010,1,1,10573865,177,30.93,0.99,12,0.00,54.00,1694.00,3800,20240619,-56.05,1315,20241212,27.00,1670,0.00,20250102,1505,10.96,20250109,3800,-56.05,20240619,1315,27.00,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250114,100652,57,100.00,KONEX,,,N,N,N,N, ,N,1670,30,2,1.83,1670,1,1.00,1670,1670,1670,1886,1394,1640,1670.00,0.00,0,0,1640,1640,1640,1640,1640,1640,1640,53,246,500,1010,1,1,10573865,177,30.93,0.99,12,0.00,54.00,1694.00,3800,20240619,-56.05,1315,20241212,27.00,1670,0.00,20250102,1505,10.96,20250109,3800,-56.05,20240619,1315,27.00,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250114,090655,57,100.00,KONEX,,,N,N,N,N, ,N,1670,30,2,1.83,1670,1,1.00,1670,1670,1670,1886,1394,1640,1670.00,0.00,0,0,1640,1640,1640,1640,1640,1640,1640,53,246,500,1010,1,1,10573865,177,30.93,0.99,12,0.00,54.00,1694.00,3800,20240619,-56.05,1315,20241212,27.00,1670,0.00,20250102,1505,10.96,20250109,3800,-56.05,20240619,1315,27.00,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250113,160646,57,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,164000,100,83.33,1640,1640,1640,1886,1394,1640,1640.00,0.00,0,0,1726,1682,1596,1552,1466,1705,1575,53,246,500,1010,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250113,150649,57,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,164000,100,83.33,1640,1640,1640,1886,1394,1640,1640.00,0.00,0,0,1726,1682,1596,1552,1466,1705,1575,53,246,500,1010,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250113,140640,57,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,164000,100,83.33,1640,1640,1640,1886,1394,1640,1640.00,0.00,0,0,1726,1682,1596,1552,1466,1705,1575,53,246,500,1010,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250113,130640,57,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,164000,100,83.33,1640,1640,1640,1886,1394,1640,1640.00,0.00,0,0,1726,1682,1596,1552,1466,1705,1575,53,246,500,1010,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250113,120642,57,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,164000,100,83.33,1640,1640,1640,1886,1394,1640,1640.00,0.00,0,0,1726,1682,1596,1552,1466,1705,1575,53,246,500,1010,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250113,110641,57,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,164000,100,83.33,1640,1640,1640,1886,1394,1640,1640.00,0.00,0,0,1726,1682,1596,1552,1466,1705,1575,53,246,500,1010,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250113,100639,57,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,0,0,0.00,0,0,0,1886,1394,1640,0.00,0.00,0,0,1726,1682,1596,1552,1466,1705,1575,53,246,500,1010,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250113,090645,57,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,0,0,0.00,0,0,0,1886,1394,1640,0.00,0.00,0,0,1726,1682,1596,1552,1466,1705,1575,53,246,500,1010,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250110,160629,57,100.00,KONEX,,,N,N,N,N, ,N,1640,132,2,8.75,194330,120,4000.00,1510,1640,1510,1734,1282,1508,1619.42,0.00,0,0,1692,1599,1552,1459,1412,1646,1506,53,226,500,930,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250110,150635,57,100.00,KONEX,,,N,N,N,N, ,N,1640,132,2,8.75,194330,120,4000.00,1510,1640,1510,1734,1282,1508,1619.42,0.00,0,0,1692,1599,1552,1459,1412,1646,1506,53,226,500,930,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250110,140639,57,100.00,KONEX,,,N,N,N,N, ,N,1640,132,2,8.75,194330,120,4000.00,1510,1640,1510,1734,1282,1508,1619.42,0.00,0,0,1692,1599,1552,1459,1412,1646,1506,53,226,500,930,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250110,130636,57,100.00,KONEX,,,N,N,N,N, ,N,1640,132,2,8.75,194330,120,4000.00,1510,1640,1510,1734,1282,1508,1619.42,0.00,0,0,1692,1599,1552,1459,1412,1646,1506,53,226,500,930,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250110,120637,57,100.00,KONEX,,,N,N,N,N, ,N,1640,132,2,8.75,194330,120,4000.00,1510,1640,1510,1734,1282,1508,1619.42,0.00,0,0,1692,1599,1552,1459,1412,1646,1506,53,226,500,930,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250110,110636,57,100.00,KONEX,,,N,N,N,N, ,N,1640,132,2,8.75,30330,20,666.67,1510,1640,1510,1734,1282,1508,1516.50,0.00,0,0,1692,1599,1552,1459,1412,1646,1506,53,226,500,930,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250110,100634,57,100.00,KONEX,,,N,N,N,N, ,N,1640,132,2,8.75,30330,20,666.67,1510,1640,1510,1734,1282,1508,1516.50,0.00,0,0,1692,1599,1552,1459,1412,1646,1506,53,226,500,930,1,1,10573865,173,30.37,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.84,1315,20241212,24.71,1670,-1.80,20250102,1505,8.97,20250109,3800,-56.84,20240619,1315,24.71,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250110,090638,57,100.00,KONEX,,,N,N,N,N, ,N,1508,0,3,0.00,0,0,0.00,0,0,0,1734,1282,1508,0.00,0.00,0,0,1692,1599,1552,1459,1412,1646,1506,53,226,500,930,1,1,10573865,159,27.93,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.32,1315,20241212,14.68,1670,-9.70,20250102,1505,0.20,20250109,3800,-60.32,20240619,1315,14.68,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250109,160632,57,100.00,KONEX,,,N,N,N,N, ,N,1508,-137,5,-8.33,4658,3,300.00,1505,1645,1505,1891,1399,1645,1552.67,0.00,0,0,1645,1645,1645,1645,1645,1645,1645,53,246,500,1010,1,1,10573865,159,27.93,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.32,1315,20241212,14.68,1670,-9.70,20250102,1505,0.20,20250109,3800,-60.32,20240619,1315,14.68,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250109,150635,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,3150,2,200.00,1505,1645,1505,1891,1399,1645,1575.00,0.00,0,0,1645,1645,1645,1645,1645,1645,1645,53,246,500,1010,1,1,10573865,174,30.46,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.71,1315,20241212,25.10,1670,-1.50,20250102,1505,9.30,20250109,3800,-56.71,20240619,1315,25.10,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250109,140634,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,3150,2,200.00,1505,1645,1505,1891,1399,1645,1575.00,0.00,0,0,1645,1645,1645,1645,1645,1645,1645,53,246,500,1010,1,1,10573865,174,30.46,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.71,1315,20241212,25.10,1670,-1.50,20250102,1505,9.30,20250109,3800,-56.71,20240619,1315,25.10,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250109,130634,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,3150,2,200.00,1505,1645,1505,1891,1399,1645,1575.00,0.00,0,0,1645,1645,1645,1645,1645,1645,1645,53,246,500,1010,1,1,10573865,174,30.46,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.71,1315,20241212,25.10,1670,-1.50,20250102,1505,9.30,20250109,3800,-56.71,20240619,1315,25.10,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250109,120633,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,3150,2,200.00,1505,1645,1505,1891,1399,1645,1575.00,0.00,0,0,1645,1645,1645,1645,1645,1645,1645,53,246,500,1010,1,1,10573865,174,30.46,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.71,1315,20241212,25.10,1670,-1.50,20250102,1505,9.30,20250109,3800,-56.71,20240619,1315,25.10,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250109,110636,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,3150,2,200.00,1505,1645,1505,1891,1399,1645,1575.00,0.00,0,0,1645,1645,1645,1645,1645,1645,1645,53,246,500,1010,1,1,10573865,174,30.46,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.71,1315,20241212,25.10,1670,-1.50,20250102,1505,9.30,20250109,3800,-56.71,20240619,1315,25.10,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250109,100634,57,100.00,KONEX,,,N,N,N,N, ,N,1505,-140,5,-8.51,1505,1,100.00,1505,1505,1505,1891,1399,1645,1505.00,0.00,0,0,1645,1645,1645,1645,1645,1645,1645,53,246,500,1010,1,1,10573865,159,27.87,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.39,1315,20241212,14.45,1670,-9.88,20250102,1505,0.00,20250109,3800,-60.39,20240619,1315,14.45,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250109,090638,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,0,0,0.00,0,0,0,1891,1399,1645,0.00,0.00,0,0,1645,1645,1645,1645,1645,1645,1645,53,246,500,1010,1,1,10573865,174,30.46,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.71,1315,20241212,25.10,1670,-1.50,20250102,1535,7.17,20250102,3800,-56.71,20240619,1315,25.10,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250108,160628,57,100.00,KONEX,,,N,N,N,N, ,N,1645,-3,5,-0.18,1645,1,20.00,1645,1645,1645,1895,1401,1648,1645.00,0.00,0,0,1713,1680,1615,1582,1517,1697,1599,53,247,500,1020,1,1,10573865,174,30.46,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.71,1315,20241212,25.10,1670,-1.50,20250102,1535,7.17,20250102,3800,-56.71,20240619,1315,25.10,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250108,150630,57,100.00,KONEX,,,N,N,N,N, ,N,1645,-3,5,-0.18,1645,1,20.00,1645,1645,1645,1895,1401,1648,1645.00,0.00,0,0,1713,1680,1615,1582,1517,1697,1599,53,247,500,1020,1,1,10573865,174,30.46,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.71,1315,20241212,25.10,1670,-1.50,20250102,1535,7.17,20250102,3800,-56.71,20240619,1315,25.10,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250108,140633,57,100.00,KONEX,,,N,N,N,N, ,N,1645,-3,5,-0.18,1645,1,20.00,1645,1645,1645,1895,1401,1648,1645.00,0.00,0,0,1713,1680,1615,1582,1517,1697,1599,53,247,500,1020,1,1,10573865,174,30.46,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.71,1315,20241212,25.10,1670,-1.50,20250102,1535,7.17,20250102,3800,-56.71,20240619,1315,25.10,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250108,130633,57,100.00,KONEX,,,N,N,N,N, ,N,1645,-3,5,-0.18,1645,1,20.00,1645,1645,1645,1895,1401,1648,1645.00,0.00,0,0,1713,1680,1615,1582,1517,1697,1599,53,247,500,1020,1,1,10573865,174,30.46,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.71,1315,20241212,25.10,1670,-1.50,20250102,1535,7.17,20250102,3800,-56.71,20240619,1315,25.10,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250108,120629,57,100.00,KONEX,,,N,N,N,N, ,N,1645,-3,5,-0.18,1645,1,20.00,1645,1645,1645,1895,1401,1648,1645.00,0.00,0,0,1713,1680,1615,1582,1517,1697,1599,53,247,500,1020,1,1,10573865,174,30.46,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.71,1315,20241212,25.10,1670,-1.50,20250102,1535,7.17,20250102,3800,-56.71,20240619,1315,25.10,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250108,110630,57,100.00,KONEX,,,N,N,N,N, ,N,1648,0,3,0.00,0,0,0.00,0,0,0,1895,1401,1648,0.00,0.00,0,0,1713,1680,1615,1582,1517,1697,1599,53,247,500,1020,1,1,10573865,174,30.52,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.63,1315,20241212,25.32,1670,-1.32,20250102,1535,7.36,20250102,3800,-56.63,20240619,1315,25.32,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250108,100631,57,100.00,KONEX,,,N,N,N,N, ,N,1648,0,3,0.00,0,0,0.00,0,0,0,1895,1401,1648,0.00,0.00,0,0,1713,1680,1615,1582,1517,1697,1599,53,247,500,1020,1,1,10573865,174,30.52,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.63,1315,20241212,25.32,1670,-1.32,20250102,1535,7.36,20250102,3800,-56.63,20240619,1315,25.32,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250108,090632,57,100.00,KONEX,,,N,N,N,N, ,N,1648,0,3,0.00,0,0,0.00,0,0,0,1895,1401,1648,0.00,0.00,0,0,1713,1680,1615,1582,1517,1697,1599,53,247,500,1020,1,1,10573865,174,30.52,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.63,1315,20241212,25.32,1670,-1.32,20250102,1535,7.36,20250102,3800,-56.63,20240619,1315,25.32,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250107,160626,57,100.00,KONEX,,,N,N,N,N, ,N,1648,-1,5,-0.06,7946,5,0.00,1648,1648,1550,1896,1402,1649,1589.20,0.00,0,0,1649,1649,1649,1649,1649,1649,1649,53,247,500,1020,1,1,10573865,174,30.52,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.63,1315,20241212,25.32,1670,-1.32,20250102,1535,7.36,20250102,3800,-56.63,20240619,1315,25.32,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250107,150627,57,100.00,KONEX,,,N,N,N,N, ,N,1550,-99,5,-6.00,6298,4,0.00,1648,1648,1550,1896,1402,1649,1574.50,0.00,0,0,1649,1649,1649,1649,1649,1649,1649,53,247,500,1020,1,1,10573865,164,28.70,0.91,12,0.00,54.00,1694.00,3800,20240619,-59.21,1315,20241212,17.87,1670,-7.19,20250102,1535,0.98,20250102,3800,-59.21,20240619,1315,17.87,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250107,140625,57,100.00,KONEX,,,N,N,N,N, ,N,1648,-1,5,-0.06,1648,1,0.00,1648,1648,1648,1896,1402,1649,1648.00,0.00,0,0,1649,1649,1649,1649,1649,1649,1649,53,247,500,1020,1,1,10573865,174,30.52,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.63,1315,20241212,25.32,1670,-1.32,20250102,1535,7.36,20250102,3800,-56.63,20240619,1315,25.32,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250107,130626,57,100.00,KONEX,,,N,N,N,N, ,N,1648,-1,5,-0.06,1648,1,0.00,1648,1648,1648,1896,1402,1649,1648.00,0.00,0,0,1649,1649,1649,1649,1649,1649,1649,53,247,500,1020,1,1,10573865,174,30.52,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.63,1315,20241212,25.32,1670,-1.32,20250102,1535,7.36,20250102,3800,-56.63,20240619,1315,25.32,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250107,120626,57,100.00,KONEX,,,N,N,N,N, ,N,1648,-1,5,-0.06,1648,1,0.00,1648,1648,1648,1896,1402,1649,1648.00,0.00,0,0,1649,1649,1649,1649,1649,1649,1649,53,247,500,1020,1,1,10573865,174,30.52,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.63,1315,20241212,25.32,1670,-1.32,20250102,1535,7.36,20250102,3800,-56.63,20240619,1315,25.32,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250107,110623,57,100.00,KONEX,,,N,N,N,N, ,N,1649,0,3,0.00,0,0,0.00,0,0,0,1896,1402,1649,0.00,0.00,0,0,1649,1649,1649,1649,1649,1649,1649,53,247,500,1020,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250107,100628,57,100.00,KONEX,,,N,N,N,N, ,N,1649,0,3,0.00,0,0,0.00,0,0,0,1896,1402,1649,0.00,0.00,0,0,1649,1649,1649,1649,1649,1649,1649,53,247,500,1020,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250107,090628,57,100.00,KONEX,,,N,N,N,N, ,N,1649,0,3,0.00,0,0,0.00,0,0,0,1896,1402,1649,0.00,0.00,0,0,1649,1649,1649,1649,1649,1649,1649,53,247,500,1020,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250106,160620,57,100.00,KONEX,,,N,N,N,N, ,N,1649,0,3,0.00,0,0,0.00,0,0,0,1896,1402,1649,0.00,0.00,0,0,1662,1655,1652,1645,1642,1654,1644,53,247,500,1020,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250106,150620,57,100.00,KONEX,,,N,N,N,N, ,N,1649,0,3,0.00,0,0,0.00,0,0,0,1896,1402,1649,0.00,0.00,0,0,1662,1655,1652,1645,1642,1654,1644,53,247,500,1020,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250106,140619,57,100.00,KONEX,,,N,N,N,N, ,N,1649,0,3,0.00,0,0,0.00,0,0,0,1896,1402,1649,0.00,0.00,0,0,1662,1655,1652,1645,1642,1654,1644,53,247,500,1020,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250106,130617,57,100.00,KONEX,,,N,N,N,N, ,N,1649,0,3,0.00,0,0,0.00,0,0,0,1896,1402,1649,0.00,0.00,0,0,1662,1655,1652,1645,1642,1654,1644,53,247,500,1020,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250106,120615,57,100.00,KONEX,,,N,N,N,N, ,N,1649,0,3,0.00,0,0,0.00,0,0,0,1896,1402,1649,0.00,0.00,0,0,1662,1655,1652,1645,1642,1654,1644,53,247,500,1020,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250106,110616,57,100.00,KONEX,,,N,N,N,N, ,N,1649,0,3,0.00,0,0,0.00,0,0,0,1896,1402,1649,0.00,0.00,0,0,1662,1655,1652,1645,1642,1654,1644,53,247,500,1020,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250106,100615,57,100.00,KONEX,,,N,N,N,N, ,N,1649,0,3,0.00,0,0,0.00,0,0,0,1896,1402,1649,0.00,0.00,0,0,1662,1655,1652,1645,1642,1654,1644,53,247,500,1020,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250106,090613,57,100.00,KONEX,,,N,N,N,N, ,N,1649,0,3,0.00,0,0,0.00,0,0,0,1896,1402,1649,0.00,0.00,0,0,1662,1655,1652,1645,1642,1654,1644,53,247,500,1020,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250103,160612,57,100.00,KONEX,,,N,N,N,N, ,N,1649,114,2,7.43,6606,4,8.16,1659,1659,1649,1765,1305,1535,1651.50,0.00,0,0,1715,1625,1580,1490,1445,1602,1467,53,230,500,950,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250103,150614,57,100.00,KONEX,,,N,N,N,N, ,N,1649,114,2,7.43,6606,4,8.16,1659,1659,1649,1765,1305,1535,1651.50,0.00,0,0,1715,1625,1580,1490,1445,1602,1467,53,230,500,950,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250103,140613,57,100.00,KONEX,,,N,N,N,N, ,N,1649,114,2,7.43,6606,4,8.16,1659,1659,1649,1765,1305,1535,1651.50,0.00,0,0,1715,1625,1580,1490,1445,1602,1467,53,230,500,950,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250103,130614,57,100.00,KONEX,,,N,N,N,N, ,N,1649,114,2,7.43,6606,4,8.16,1659,1659,1649,1765,1305,1535,1651.50,0.00,0,0,1715,1625,1580,1490,1445,1602,1467,53,230,500,950,1,1,10573865,174,30.54,0.97,12,0.00,54.00,1694.00,3800,20240619,-56.61,1315,20241212,25.40,1670,-1.26,20250102,1535,7.43,20250102,3800,-56.61,20240619,1315,25.40,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250103,120611,57,100.00,KONEX,,,N,N,N,N, ,N,1659,124,2,8.08,1659,1,2.04,1659,1659,1659,1765,1305,1535,1659.00,0.00,0,0,1715,1625,1580,1490,1445,1602,1467,53,230,500,950,1,1,10573865,175,30.72,0.98,12,0.00,54.00,1694.00,3800,20240619,-56.34,1315,20241212,26.16,1670,-0.66,20250102,1535,8.08,20250102,3800,-56.34,20240619,1315,26.16,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250103,110613,57,100.00,KONEX,,,N,N,N,N, ,N,1659,124,2,8.08,1659,1,2.04,1659,1659,1659,1765,1305,1535,1659.00,0.00,0,0,1715,1625,1580,1490,1445,1602,1467,53,230,500,950,1,1,10573865,175,30.72,0.98,12,0.00,54.00,1694.00,3800,20240619,-56.34,1315,20241212,26.16,1670,-0.66,20250102,1535,8.08,20250102,3800,-56.34,20240619,1315,26.16,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250103,100611,57,100.00,KONEX,,,N,N,N,N, ,N,1535,0,3,0.00,0,0,0.00,0,0,0,1765,1305,1535,0.00,0.00,0,0,1715,1625,1580,1490,1445,1602,1467,53,230,500,950,1,1,10573865,162,28.43,0.91,12,0.00,54.00,1694.00,3800,20240619,-59.61,1315,20241212,16.73,1670,-8.08,20250102,1535,0.00,20250102,3800,-59.61,20240619,1315,16.73,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250103,090613,57,100.00,KONEX,,,N,N,N,N, ,N,1535,0,3,0.00,0,0,0.00,0,0,0,1765,1305,1535,0.00,0.00,0,0,1715,1625,1580,1490,1445,1602,1467,53,230,500,950,1,1,10573865,162,28.43,0.91,12,0.00,54.00,1694.00,3800,20240619,-59.61,1315,20241212,16.73,1670,-8.08,20250102,1535,0.00,20250102,3800,-59.61,20240619,1315,16.73,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250102,160608,57,100.00,KONEX,,,N,N,N,N, ,N,1535,-120,5,-7.25,79503,49,980.00,1670,1670,1535,1903,1407,1655,1622.51,0.00,0,0,1655,1655,1655,1655,1655,1655,1655,53,248,500,1020,1,1,10573865,162,28.43,0.91,12,0.00,54.00,1694.00,3800,20240619,-59.61,1315,20241212,16.73,1670,-8.08,20250102,1535,0.00,20250102,3800,-59.61,20240619,1315,16.73,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250102,150610,57,100.00,KONEX,,,N,N,N,N, ,N,1668,13,2,0.79,53408,32,640.00,1670,1670,1668,1903,1407,1655,1669.00,0.00,0,0,1655,1655,1655,1655,1655,1655,1655,53,248,500,1020,1,1,10573865,176,30.89,0.98,12,0.00,54.00,1694.00,3800,20240619,-56.11,1315,20241212,26.84,1670,-0.12,20250102,1668,0.00,20250102,3800,-56.11,20240619,1315,26.84,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250102,140606,57,100.00,KONEX,,,N,N,N,N, ,N,1668,13,2,0.79,53408,32,640.00,1670,1670,1668,1903,1407,1655,1669.00,0.00,0,0,1655,1655,1655,1655,1655,1655,1655,53,248,500,1020,1,1,10573865,176,30.89,0.98,12,0.00,54.00,1694.00,3800,20240619,-56.11,1315,20241212,26.84,1670,-0.12,20250102,1668,0.00,20250102,3800,-56.11,20240619,1315,26.84,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250102,130607,57,100.00,KONEX,,,N,N,N,N, ,N,1669,14,2,0.85,51740,31,620.00,1670,1670,1669,1903,1407,1655,1669.03,0.00,0,0,1655,1655,1655,1655,1655,1655,1655,53,248,500,1020,1,1,10573865,176,30.91,0.99,12,0.00,54.00,1694.00,3800,20240619,-56.08,1315,20241212,26.92,1670,-0.06,20250102,1669,0.00,20250102,3800,-56.08,20240619,1315,26.92,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250102,120606,57,100.00,KONEX,,,N,N,N,N, ,N,1669,14,2,0.85,18360,11,220.00,1670,1670,1669,1903,1407,1655,1669.09,0.00,0,0,1655,1655,1655,1655,1655,1655,1655,53,248,500,1020,1,1,10573865,176,30.91,0.99,12,0.00,54.00,1694.00,3800,20240619,-56.08,1315,20241212,26.92,1670,-0.06,20250102,1669,0.00,20250102,3800,-56.08,20240619,1315,26.92,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250102,110557,57,100.00,KONEX,,,N,N,N,N, ,N,1669,14,2,0.85,18360,11,220.00,1670,1670,1669,1903,1407,1655,1669.09,0.00,0,0,1655,1655,1655,1655,1655,1655,1655,53,248,500,1020,1,1,10573865,176,30.91,0.99,12,0.00,54.00,1694.00,3800,20240619,-56.08,1315,20241212,26.92,1670,-0.06,20250102,1669,0.00,20250102,3800,-56.08,20240619,1315,26.92,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250102,100604,57,100.00,KONEX,,,N,N,N,N, ,N,1670,15,2,0.91,1670,1,20.00,1670,1670,1670,1903,1407,1655,1670.00,0.00,0,0,1655,1655,1655,1655,1655,1655,1655,53,248,500,1020,1,1,10573865,177,30.93,0.99,12,0.00,54.00,1694.00,3800,20240619,-56.05,1315,20241212,27.00,1670,0.00,20250102,1670,0.00,20250102,3800,-56.05,20240619,1315,27.00,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250102,090559,57,100.00,KONEX,,,N,N,N,N, ,N,1655,0,3,0.00,0,0,0.00,0,0,0,1903,1407,1655,0.00,0.00,0,0,1655,1655,1655,1655,1655,1655,1655,53,248,500,1020,1,1,10573865,175,30.65,0.98,12,0.00,54.00,1694.00,3800,20240619,-56.45,1315,20241212,25.86,0,0.00,0,0,0.00,0,3800,-56.45,20240619,1315,25.86,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N