KissMeData/199290/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
20240123,120934,57,100.00,KONEX,신저가,,N,N,N,N, ,N,770,-58,5,-7.00,1505380,2004,1113.33,900,900,750,952,704,828,751.19,0.00,0,0,874,850,805,781,736,863,794,82,124,500,510,1,1,16325192,126,10.00,-25.67,12,0.01,77.00,-30.00,1785,20230417,-56.86,750,20240123,2.67,1097,-29.81,20240103,750,2.67,20240123,1785,-56.86,20230417,750,2.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240123,110931,57,100.00,KONEX,신저가,,N,N,N,N, ,N,770,-58,5,-7.00,1505380,2004,1113.33,900,900,750,952,704,828,751.19,0.00,0,0,874,850,805,781,736,863,794,82,124,500,510,1,1,16325192,126,10.00,-25.67,12,0.01,77.00,-30.00,1785,20230417,-56.86,750,20240123,2.67,1097,-29.81,20240103,750,2.67,20240123,1785,-56.86,20230417,750,2.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240123,100931,57,100.00,KONEX,신저가,,N,N,N,N, ,N,770,-58,5,-7.00,1505380,2004,1113.33,900,900,750,952,704,828,751.19,0.00,0,0,874,850,805,781,736,863,794,82,124,500,510,1,1,16325192,126,10.00,-25.67,12,0.01,77.00,-30.00,1785,20230417,-56.86,750,20240123,2.67,1097,-29.81,20240103,750,2.67,20240123,1785,-56.86,20230417,750,2.67,20240123,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240123,090932,57,100.00,KONEX,,,N,N,N,N, ,N,828,0,3,0.00,0,0,0.00,0,0,0,952,704,828,0.00,0.00,0,0,874,850,805,781,736,863,794,82,124,500,510,1,1,16325192,135,10.75,-27.60,12,0.00,77.00,-30.00,1785,20230417,-53.61,760,20240122,8.95,1097,-24.52,20240103,760,8.95,20240122,1785,-53.61,20230417,760,8.95,20240122,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240119,160925,57,100.00,KONEX,신저가,,N,N,N,N, ,N,830,7,2,0.85,13671681,16882,102.35,823,849,800,946,700,823,809.84,0.00,0,0,911,867,836,792,761,851,776,82,123,500,510,1,1,16325192,135,10.78,-27.67,12,0.10,77.00,-30.00,1785,20230417,-53.50,800,20240119,3.75,1097,-24.34,20240103,800,3.75,20240119,1785,-53.50,20230417,800,3.75,20240119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240119,150927,57,100.00,KONEX,신저가,,N,N,N,N, ,N,805,-18,5,-2.19,13670851,16881,102.35,823,849,800,946,700,823,809.84,0.00,0,0,911,867,836,792,761,851,776,82,123,500,510,1,1,16325192,131,10.45,-26.83,12,0.10,77.00,-30.00,1785,20230417,-54.90,800,20240119,0.62,1097,-26.62,20240103,800,0.62,20240119,1785,-54.90,20230417,800,0.62,20240119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240119,140926,57,100.00,KONEX,신저가,,N,N,N,N, ,N,805,-18,5,-2.19,13670851,16881,102.35,823,849,800,946,700,823,809.84,0.00,0,0,911,867,836,792,761,851,776,82,123,500,510,1,1,16325192,131,10.45,-26.83,12,0.10,77.00,-30.00,1785,20230417,-54.90,800,20240119,0.62,1097,-26.62,20240103,800,0.62,20240119,1785,-54.90,20230417,800,0.62,20240119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240119,130926,57,100.00,KONEX,신저가,,N,N,N,N, ,N,805,-18,5,-2.19,13113791,16189,98.15,823,849,800,946,700,823,810.04,0.00,0,0,911,867,836,792,761,851,776,82,123,500,510,1,1,16325192,131,10.45,-26.83,12,0.10,77.00,-30.00,1785,20230417,-54.90,800,20240119,0.62,1097,-26.62,20240103,800,0.62,20240119,1785,-54.90,20230417,800,0.62,20240119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240119,120930,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,26,2,3.16,12229096,15090,91.49,823,849,800,946,700,823,810.41,0.00,0,0,911,867,836,792,761,851,776,82,123,500,510,1,1,16325192,139,11.03,-28.30,12,0.09,77.00,-30.00,1785,20230417,-52.44,800,20240119,6.12,1097,-22.61,20240103,800,6.12,20240119,1785,-52.44,20230417,800,6.12,20240119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240119,110928,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,26,2,3.16,12200230,15056,91.28,823,849,800,946,700,823,810.32,0.00,0,0,911,867,836,792,761,851,776,82,123,500,510,1,1,16325192,139,11.03,-28.30,12,0.09,77.00,-30.00,1785,20230417,-52.44,800,20240119,6.12,1097,-22.61,20240103,800,6.12,20240119,1785,-52.44,20230417,800,6.12,20240119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240119,100933,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,26,2,3.16,12200230,15056,91.28,823,849,800,946,700,823,810.32,0.00,0,0,911,867,836,792,761,851,776,82,123,500,510,1,1,16325192,139,11.03,-28.30,12,0.09,77.00,-30.00,1785,20230417,-52.44,800,20240119,6.12,1097,-22.61,20240103,800,6.12,20240119,1785,-52.44,20230417,800,6.12,20240119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240119,090927,57,100.00,KONEX,신저가,,N,N,N,N, ,N,800,-23,5,-2.79,6483530,8100,49.11,823,823,800,946,700,823,800.44,0.00,0,0,911,867,836,792,761,851,776,82,123,500,510,1,1,16325192,131,10.39,-26.67,12,0.05,77.00,-30.00,1785,20230417,-55.18,800,20240119,0.00,1097,-27.07,20240103,800,0.00,20240119,1785,-55.18,20230417,800,0.00,20240119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240118,160924,57,100.00,KONEX,,,N,N,N,N, ,N,823,-66,5,-7.42,13648386,16494,920.94,880,880,805,1022,756,889,827.48,0.00,0,0,943,916,872,845,801,929,858,82,133,500,550,1,1,16325192,134,10.69,-27.43,12,0.10,77.00,-30.00,1785,20230417,-53.89,800,20240112,2.88,1097,-24.98,20240103,800,2.88,20240112,1785,-53.89,20230417,800,2.88,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240118,150925,57,100.00,KONEX,,,N,N,N,N, ,N,823,-66,5,-7.42,13648386,16494,920.94,880,880,805,1022,756,889,827.48,0.00,0,0,943,916,872,845,801,929,858,82,133,500,550,1,1,16325192,134,10.69,-27.43,12,0.10,77.00,-30.00,1785,20230417,-53.89,800,20240112,2.88,1097,-24.98,20240103,800,2.88,20240112,1785,-53.89,20230417,800,2.88,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240118,140926,57,100.00,KONEX,,,N,N,N,N, ,N,807,-82,5,-9.22,12821271,15489,864.82,880,880,805,1022,756,889,827.77,0.00,0,0,943,916,872,845,801,929,858,82,133,500,550,1,1,16325192,132,10.48,-26.90,12,0.09,77.00,-30.00,1785,20230417,-54.79,800,20240112,0.88,1097,-26.44,20240103,800,0.88,20240112,1785,-54.79,20230417,800,0.88,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240118,130923,57,100.00,KONEX,,,N,N,N,N, ,N,823,-66,5,-7.42,12820464,15488,864.77,880,880,805,1022,756,889,827.77,0.00,0,0,943,916,872,845,801,929,858,82,133,500,550,1,1,16325192,134,10.69,-27.43,12,0.09,77.00,-30.00,1785,20230417,-53.89,800,20240112,2.88,1097,-24.98,20240103,800,2.88,20240112,1785,-53.89,20230417,800,2.88,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240118,120926,57,100.00,KONEX,,,N,N,N,N, ,N,823,-66,5,-7.42,12820464,15488,864.77,880,880,805,1022,756,889,827.77,0.00,0,0,943,916,872,845,801,929,858,82,133,500,550,1,1,16325192,134,10.69,-27.43,12,0.09,77.00,-30.00,1785,20230417,-53.89,800,20240112,2.88,1097,-24.98,20240103,800,2.88,20240112,1785,-53.89,20230417,800,2.88,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240118,110927,57,100.00,KONEX,,,N,N,N,N, ,N,807,-82,5,-9.22,12591474,15204,848.91,880,880,805,1022,756,889,828.17,0.00,0,0,943,916,872,845,801,929,858,82,133,500,550,1,1,16325192,132,10.48,-26.90,12,0.09,77.00,-30.00,1785,20230417,-54.79,800,20240112,0.88,1097,-26.44,20240103,800,0.88,20240112,1785,-54.79,20230417,800,0.88,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240118,100922,57,100.00,KONEX,,,N,N,N,N, ,N,830,-59,5,-6.64,11637100,14020,782.80,880,880,830,1022,756,889,830.04,0.00,0,0,943,916,872,845,801,929,858,82,133,500,550,1,1,16325192,135,10.78,-27.67,12,0.09,77.00,-30.00,1785,20230417,-53.50,800,20240112,3.75,1097,-24.34,20240103,800,3.75,20240112,1785,-53.50,20230417,800,3.75,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240118,090923,57,100.00,KONEX,,,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1022,756,889,0.00,0.00,0,0,943,916,872,845,801,929,858,82,133,500,550,1,1,16325192,145,11.55,-29.63,12,0.00,77.00,-30.00,1785,20230417,-50.20,800,20240112,11.12,1097,-18.96,20240103,800,11.12,20240112,1785,-50.20,20230417,800,11.12,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240117,160922,57,100.00,KONEX,,,N,N,N,N, ,N,889,60,2,7.24,1512556,1791,115.55,829,899,828,953,705,829,844.53,0.00,0,0,900,864,833,797,766,849,782,82,124,500,510,1,1,16325192,145,11.55,-29.63,12,0.01,77.00,-30.00,1785,20230417,-50.20,800,20240112,11.12,1097,-18.96,20240103,800,11.12,20240112,1785,-50.20,20230417,800,11.12,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240117,150924,57,100.00,KONEX,,,N,N,N,N, ,N,889,60,2,7.24,1512556,1791,115.55,829,899,828,953,705,829,844.53,0.00,0,0,900,864,833,797,766,849,782,82,124,500,510,1,1,16325192,145,11.55,-29.63,12,0.01,77.00,-30.00,1785,20230417,-50.20,800,20240112,11.12,1097,-18.96,20240103,800,11.12,20240112,1785,-50.20,20230417,800,11.12,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240117,140921,57,100.00,KONEX,,,N,N,N,N, ,N,889,60,2,7.24,1512556,1791,115.55,829,899,828,953,705,829,844.53,0.00,0,0,900,864,833,797,766,849,782,82,124,500,510,1,1,16325192,145,11.55,-29.63,12,0.01,77.00,-30.00,1785,20230417,-50.20,800,20240112,11.12,1097,-18.96,20240103,800,11.12,20240112,1785,-50.20,20230417,800,11.12,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240117,130921,57,100.00,KONEX,,,N,N,N,N, ,N,889,60,2,7.24,1512556,1791,115.55,829,899,828,953,705,829,844.53,0.00,0,0,900,864,833,797,766,849,782,82,124,500,510,1,1,16325192,145,11.55,-29.63,12,0.01,77.00,-30.00,1785,20230417,-50.20,800,20240112,11.12,1097,-18.96,20240103,800,11.12,20240112,1785,-50.20,20230417,800,11.12,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240117,120924,57,100.00,KONEX,,,N,N,N,N, ,N,899,70,2,8.44,758362,915,59.03,829,899,828,953,705,829,828.81,0.00,0,0,900,864,833,797,766,849,782,82,124,500,510,1,1,16325192,147,11.68,-29.97,12,0.01,77.00,-30.00,1785,20230417,-49.64,800,20240112,12.38,1097,-18.05,20240103,800,12.38,20240112,1785,-49.64,20230417,800,12.38,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240117,110924,57,100.00,KONEX,,,N,N,N,N, ,N,828,-1,5,-0.12,66310,80,5.16,829,829,828,953,705,829,828.88,0.00,0,0,900,864,833,797,766,849,782,82,124,500,510,1,1,16325192,135,10.75,-27.60,12,0.00,77.00,-30.00,1785,20230417,-53.61,800,20240112,3.50,1097,-24.52,20240103,800,3.50,20240112,1785,-53.61,20230417,800,3.50,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240117,100921,57,100.00,KONEX,,,N,N,N,N, ,N,828,-1,5,-0.12,66310,80,5.16,829,829,828,953,705,829,828.88,0.00,0,0,900,864,833,797,766,849,782,82,124,500,510,1,1,16325192,135,10.75,-27.60,12,0.00,77.00,-30.00,1785,20230417,-53.61,800,20240112,3.50,1097,-24.52,20240103,800,3.50,20240112,1785,-53.61,20230417,800,3.50,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240117,090924,57,100.00,KONEX,,,N,N,N,N, ,N,829,0,3,0.00,0,0,0.00,0,0,0,953,705,829,0.00,0.00,0,0,900,864,833,797,766,849,782,82,124,500,510,1,1,16325192,135,10.77,-27.63,12,0.00,77.00,-30.00,1785,20230417,-53.56,800,20240112,3.62,1097,-24.43,20240103,800,3.62,20240112,1785,-53.56,20230417,800,3.62,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240116,160920,57,100.00,KONEX,,,N,N,N,N, ,N,829,-16,5,-1.89,1258925,1550,15.45,869,869,802,971,719,845,812.21,0.00,0,0,1008,926,866,784,724,896,754,82,126,500,520,1,1,16325192,135,10.77,-27.63,12,0.01,77.00,-30.00,1785,20230417,-53.56,800,20240112,3.62,1097,-24.43,20240103,800,3.62,20240112,1785,-53.56,20230417,800,3.62,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240116,150918,57,100.00,KONEX,,,N,N,N,N, ,N,808,-37,5,-4.38,1258096,1549,15.44,869,869,802,971,719,845,812.20,0.00,0,0,1008,926,866,784,724,896,754,82,126,500,520,1,1,16325192,132,10.49,-26.93,12,0.01,77.00,-30.00,1785,20230417,-54.73,800,20240112,1.00,1097,-26.34,20240103,800,1.00,20240112,1785,-54.73,20230417,800,1.00,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240116,140921,57,100.00,KONEX,,,N,N,N,N, ,N,829,-16,5,-1.89,1244853,1533,15.28,869,869,802,971,719,845,812.04,0.00,0,0,1008,926,866,784,724,896,754,82,126,500,520,1,1,16325192,135,10.77,-27.63,12,0.01,77.00,-30.00,1785,20230417,-53.56,800,20240112,3.62,1097,-24.43,20240103,800,3.62,20240112,1785,-53.56,20230417,800,3.62,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240116,130922,57,100.00,KONEX,,,N,N,N,N, ,N,829,-16,5,-1.89,1236563,1523,15.18,869,869,802,971,719,845,811.93,0.00,0,0,1008,926,866,784,724,896,754,82,126,500,520,1,1,16325192,135,10.77,-27.63,12,0.01,77.00,-30.00,1785,20230417,-53.56,800,20240112,3.62,1097,-24.43,20240103,800,3.62,20240112,1785,-53.56,20230417,800,3.62,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240116,120920,57,100.00,KONEX,,,N,N,N,N, ,N,830,-15,5,-1.78,1233247,1519,15.14,869,869,802,971,719,845,811.88,0.00,0,0,1008,926,866,784,724,896,754,82,126,500,520,1,1,16325192,135,10.78,-27.67,12,0.01,77.00,-30.00,1785,20230417,-53.50,800,20240112,3.75,1097,-24.34,20240103,800,3.75,20240112,1785,-53.50,20230417,800,3.75,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240116,110919,57,100.00,KONEX,,,N,N,N,N, ,N,839,-6,5,-0.71,818247,1019,10.16,869,869,802,971,719,845,802.99,0.00,0,0,1008,926,866,784,724,896,754,82,126,500,520,1,1,16325192,137,10.90,-27.97,12,0.01,77.00,-30.00,1785,20230417,-53.00,800,20240112,4.88,1097,-23.52,20240103,800,4.88,20240112,1785,-53.00,20230417,800,4.88,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240116,100918,57,100.00,KONEX,,,N,N,N,N, ,N,840,-5,5,-0.59,815730,1016,10.13,869,869,802,971,719,845,802.88,0.00,0,0,1008,926,866,784,724,896,754,82,126,500,520,1,1,16325192,137,10.91,-28.00,12,0.01,77.00,-30.00,1785,20230417,-52.94,800,20240112,5.00,1097,-23.43,20240103,800,5.00,20240112,1785,-52.94,20230417,800,5.00,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240116,090917,57,100.00,KONEX,,,N,N,N,N, ,N,845,0,3,0.00,0,0,0.00,0,0,0,971,719,845,0.00,0.00,0,0,1008,926,866,784,724,896,754,82,126,500,520,1,1,16325192,138,10.97,-28.17,12,0.00,77.00,-30.00,1785,20230417,-52.66,800,20240112,5.62,1097,-22.97,20240103,800,5.62,20240112,1785,-52.66,20230417,800,5.62,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240115,160917,57,100.00,KONEX,,,N,N,N,N, ,N,845,-3,5,-0.35,8163813,10032,223.13,948,948,806,975,721,848,813.78,0.00,0,0,1038,942,871,775,704,991,824,82,127,500,520,1,1,16325192,138,10.97,-28.17,12,0.06,77.00,-30.00,1785,20230417,-52.66,800,20240112,5.62,1097,-22.97,20240103,800,5.62,20240112,1785,-52.66,20230417,800,5.62,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240115,150917,57,100.00,KONEX,,,N,N,N,N, ,N,810,-38,5,-4.48,7326414,9041,201.09,948,948,806,975,721,848,810.35,0.00,0,0,1038,942,871,775,704,991,824,82,127,500,520,1,1,16325192,132,10.52,-27.00,12,0.06,77.00,-30.00,1785,20230417,-54.62,800,20240112,1.25,1097,-26.16,20240103,800,1.25,20240112,1785,-54.62,20230417,800,1.25,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240115,140917,57,100.00,KONEX,,,N,N,N,N, ,N,809,-39,5,-4.60,7240704,8940,198.84,948,948,806,975,721,848,809.92,0.00,0,0,1038,942,871,775,704,991,824,82,127,500,520,1,1,16325192,132,10.51,-26.97,12,0.05,77.00,-30.00,1785,20230417,-54.68,800,20240112,1.12,1097,-26.25,20240103,800,1.12,20240112,1785,-54.68,20230417,800,1.12,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240115,130915,57,100.00,KONEX,,,N,N,N,N, ,N,810,-38,5,-4.48,6836204,8440,187.72,948,948,806,975,721,848,809.98,0.00,0,0,1038,942,871,775,704,991,824,82,127,500,520,1,1,16325192,132,10.52,-27.00,12,0.05,77.00,-30.00,1785,20230417,-54.62,800,20240112,1.25,1097,-26.16,20240103,800,1.25,20240112,1785,-54.62,20230417,800,1.25,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240115,120917,57,100.00,KONEX,,,N,N,N,N, ,N,849,1,2,0.12,6810825,8409,187.03,948,948,806,975,721,848,809.94,0.00,0,0,1038,942,871,775,704,991,824,82,127,500,520,1,1,16325192,139,11.03,-28.30,12,0.05,77.00,-30.00,1785,20230417,-52.44,800,20240112,6.12,1097,-22.61,20240103,800,6.12,20240112,1785,-52.44,20230417,800,6.12,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240115,110916,57,100.00,KONEX,,,N,N,N,N, ,N,847,-1,5,-0.12,6807429,8405,186.94,948,948,806,975,721,848,809.93,0.00,0,0,1038,942,871,775,704,991,824,82,127,500,520,1,1,16325192,138,11.00,-28.23,12,0.05,77.00,-30.00,1785,20230417,-52.55,800,20240112,5.88,1097,-22.79,20240103,800,5.88,20240112,1785,-52.55,20230417,800,5.88,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240115,100913,57,100.00,KONEX,,,N,N,N,N, ,N,948,100,2,11.79,948,1,0.02,948,948,948,975,721,848,948.00,0.00,0,0,1038,942,871,775,704,991,824,82,127,500,520,1,1,16325192,155,12.31,-31.60,12,0.00,77.00,-30.00,1785,20230417,-46.89,800,20240112,18.50,1097,-13.58,20240103,800,18.50,20240112,1785,-46.89,20230417,800,18.50,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240115,090915,57,100.00,KONEX,,,N,N,N,N, ,N,848,0,3,0.00,0,0,0.00,0,0,0,975,721,848,0.00,0.00,0,0,1038,942,871,775,704,991,824,82,127,500,520,1,1,16325192,138,11.01,-28.27,12,0.00,77.00,-30.00,1785,20230417,-52.49,800,20240112,6.00,1097,-22.70,20240103,800,6.00,20240112,1785,-52.49,20230417,800,6.00,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240112,160927,57,100.00,KONEX,신저가,,N,N,N,N, ,N,848,-1,5,-0.12,3829250,4496,40.29,800,967,800,976,722,849,851.70,0.00,0,0,1011,930,868,787,725,899,756,82,127,500,520,1,1,16325192,138,11.01,-28.27,12,0.03,77.00,-30.00,1785,20230417,-52.49,800,20240112,6.00,1097,-22.70,20240103,800,6.00,20240112,1785,-52.49,20230417,800,6.00,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240112,150914,57,100.00,KONEX,신저가,,N,N,N,N, ,N,848,-1,5,-0.12,3829250,4496,40.29,800,967,800,976,722,849,851.70,0.00,0,0,1011,930,868,787,725,899,756,82,127,500,520,1,1,16325192,138,11.01,-28.27,12,0.03,77.00,-30.00,1785,20230417,-52.49,800,20240112,6.00,1097,-22.70,20240103,800,6.00,20240112,1785,-52.49,20230417,800,6.00,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240112,140913,57,100.00,KONEX,신저가,,N,N,N,N, ,N,848,-1,5,-0.12,3242434,3804,34.09,800,967,800,976,722,849,852.37,0.00,0,0,1011,930,868,787,725,899,756,82,127,500,520,1,1,16325192,138,11.01,-28.27,12,0.02,77.00,-30.00,1785,20230417,-52.49,800,20240112,6.00,1097,-22.70,20240103,800,6.00,20240112,1785,-52.49,20230417,800,6.00,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240112,130908,57,100.00,KONEX,신저가,,N,N,N,N, ,N,848,-1,5,-0.12,3231410,3791,33.98,800,967,800,976,722,849,852.39,0.00,0,0,1011,930,868,787,725,899,756,82,127,500,520,1,1,16325192,138,11.01,-28.27,12,0.02,77.00,-30.00,1785,20230417,-52.49,800,20240112,6.00,1097,-22.70,20240103,800,6.00,20240112,1785,-52.49,20230417,800,6.00,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240112,120913,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,0,3,0.00,3215289,3772,33.81,800,967,800,976,722,849,852.41,0.00,0,0,1011,930,868,787,725,899,756,82,127,500,520,1,1,16325192,139,11.03,-28.30,12,0.02,77.00,-30.00,1785,20230417,-52.44,800,20240112,6.12,1097,-22.61,20240103,800,6.12,20240112,1785,-52.44,20230417,800,6.12,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240112,110909,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,0,3,0.00,1515628,1770,15.86,800,967,800,976,722,849,856.29,0.00,0,0,1011,930,868,787,725,899,756,82,127,500,520,1,1,16325192,139,11.03,-28.30,12,0.01,77.00,-30.00,1785,20230417,-52.44,800,20240112,6.12,1097,-22.61,20240103,800,6.12,20240112,1785,-52.44,20230417,800,6.12,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240112,100909,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,0,3,0.00,1515628,1770,15.86,800,967,800,976,722,849,856.29,0.00,0,0,1011,930,868,787,725,899,756,82,127,500,520,1,1,16325192,139,11.03,-28.30,12,0.01,77.00,-30.00,1785,20230417,-52.44,800,20240112,6.12,1097,-22.61,20240103,800,6.12,20240112,1785,-52.44,20230417,800,6.12,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240112,090912,57,100.00,KONEX,신저가,,N,N,N,N, ,N,967,118,2,13.90,99100,103,0.92,800,967,800,976,722,849,962.14,0.00,0,0,1011,930,868,787,725,899,756,82,127,500,520,1,1,16325192,158,12.56,-32.23,12,0.00,77.00,-30.00,1785,20230417,-45.83,800,20240112,20.88,1097,-11.85,20240103,800,20.88,20240112,1785,-45.83,20230417,800,20.88,20240112,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240111,160905,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,9,2,1.07,9317976,11158,73.54,949,949,806,966,714,840,835.09,0.00,0,0,971,905,864,798,757,885,778,82,126,500,520,1,1,16325192,139,11.03,-28.30,12,0.07,77.00,-30.00,1785,20230417,-52.44,806,20240111,5.33,1097,-22.61,20240103,806,5.33,20240111,1785,-52.44,20230417,806,5.33,20240111,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240111,150911,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,9,2,1.07,9317976,11158,73.54,949,949,806,966,714,840,835.09,0.00,0,0,971,905,864,798,757,885,778,82,126,500,520,1,1,16325192,139,11.03,-28.30,12,0.07,77.00,-30.00,1785,20230417,-52.44,806,20240111,5.33,1097,-22.61,20240103,806,5.33,20240111,1785,-52.44,20230417,806,5.33,20240111,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240111,140908,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,9,2,1.07,9317976,11158,73.54,949,949,806,966,714,840,835.09,0.00,0,0,971,905,864,798,757,885,778,82,126,500,520,1,1,16325192,139,11.03,-28.30,12,0.07,77.00,-30.00,1785,20230417,-52.44,806,20240111,5.33,1097,-22.61,20240103,806,5.33,20240111,1785,-52.44,20230417,806,5.33,20240111,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240111,130906,57,100.00,KONEX,신저가,,N,N,N,N, ,N,849,9,2,1.07,9293355,11129,73.35,949,949,806,966,714,840,835.06,0.00,0,0,971,905,864,798,757,885,778,82,126,500,520,1,1,16325192,139,11.03,-28.30,12,0.07,77.00,-30.00,1785,20230417,-52.44,806,20240111,5.33,1097,-22.61,20240103,806,5.33,20240111,1785,-52.44,20230417,806,5.33,20240111,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240111,120906,57,100.00,KONEX,신저가,,N,N,N,N, ,N,810,-30,5,-3.57,9292506,11128,73.35,949,949,806,966,714,840,835.06,0.00,0,0,971,905,864,798,757,885,778,82,126,500,520,1,1,16325192,132,10.52,-27.00,12,0.07,77.00,-30.00,1785,20230417,-54.62,806,20240111,0.50,1097,-26.16,20240103,806,0.50,20240111,1785,-54.62,20230417,806,0.50,20240111,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240111,110908,57,100.00,KONEX,신저가,,N,N,N,N, ,N,810,-30,5,-3.57,3595121,4089,26.95,949,949,810,966,714,840,879.22,0.00,0,0,971,905,864,798,757,885,778,82,126,500,520,1,1,16325192,132,10.52,-27.00,12,0.03,77.00,-30.00,1785,20230417,-54.62,810,20240111,0.00,1097,-26.16,20240103,810,0.00,20240111,1785,-54.62,20230417,810,0.00,20240111,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240111,100907,57,100.00,KONEX,,,N,N,N,N, ,N,850,10,2,1.19,2632751,2947,19.42,949,949,844,966,714,840,893.37,0.00,0,0,971,905,864,798,757,885,778,82,126,500,520,1,1,16325192,139,11.04,-28.33,12,0.02,77.00,-30.00,1785,20230417,-52.38,820,20240109,3.66,1097,-22.52,20240103,820,3.66,20240109,1785,-52.38,20230417,820,3.66,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240111,090907,57,100.00,KONEX,,,N,N,N,N, ,N,949,109,2,12.98,949,1,0.01,949,949,949,966,714,840,949.00,0.00,0,0,971,905,864,798,757,885,778,82,126,500,520,1,1,16325192,155,12.32,-31.63,12,0.00,77.00,-30.00,1785,20230417,-46.83,820,20240109,15.73,1097,-13.49,20240103,820,15.73,20240109,1785,-46.83,20230417,820,15.73,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240110,160904,57,100.00,KONEX,,,N,N,N,N, ,N,840,-11,5,-1.29,12911732,15172,17.92,930,930,823,978,724,851,851.02,0.00,0,0,995,922,871,798,747,959,835,82,127,500,520,1,1,16325192,137,10.91,-28.00,12,0.09,77.00,-30.00,1785,20230417,-52.94,820,20240109,2.44,1097,-23.43,20240103,820,2.44,20240109,1785,-52.94,20230417,820,2.44,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240110,150906,57,100.00,KONEX,,,N,N,N,N, ,N,857,6,2,0.71,12598083,14800,17.48,930,930,845,978,724,851,851.22,0.00,0,0,995,922,871,798,747,959,835,82,127,500,520,1,1,16325192,140,11.13,-28.57,12,0.09,77.00,-30.00,1785,20230417,-51.99,820,20240109,4.51,1097,-21.88,20240103,820,4.51,20240109,1785,-51.99,20230417,820,4.51,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240110,140908,57,100.00,KONEX,,,N,N,N,N, ,N,899,48,2,5.64,5808590,6796,8.03,930,930,850,978,724,851,854.71,0.00,0,0,995,922,871,798,747,959,835,82,127,500,520,1,1,16325192,147,11.68,-29.97,12,0.04,77.00,-30.00,1785,20230417,-49.64,820,20240109,9.63,1097,-18.05,20240103,820,9.63,20240109,1785,-49.64,20230417,820,9.63,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240110,130904,57,100.00,KONEX,,,N,N,N,N, ,N,910,59,2,6.93,186200,204,0.24,930,930,910,978,724,851,912.75,0.00,0,0,995,922,871,798,747,959,835,82,127,500,520,1,1,16325192,149,11.82,-30.33,12,0.00,77.00,-30.00,1785,20230417,-49.02,820,20240109,10.98,1097,-17.05,20240103,820,10.98,20240109,1785,-49.02,20230417,820,10.98,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240110,120906,57,100.00,KONEX,,,N,N,N,N, ,N,910,59,2,6.93,171640,188,0.22,930,930,910,978,724,851,912.98,0.00,0,0,995,922,871,798,747,959,835,82,127,500,520,1,1,16325192,149,11.82,-30.33,12,0.00,77.00,-30.00,1785,20230417,-49.02,820,20240109,10.98,1097,-17.05,20240103,820,10.98,20240109,1785,-49.02,20230417,820,10.98,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240110,110905,57,100.00,KONEX,,,N,N,N,N, ,N,910,59,2,6.93,171640,188,0.22,930,930,910,978,724,851,912.98,0.00,0,0,995,922,871,798,747,959,835,82,127,500,520,1,1,16325192,149,11.82,-30.33,12,0.00,77.00,-30.00,1785,20230417,-49.02,820,20240109,10.98,1097,-17.05,20240103,820,10.98,20240109,1785,-49.02,20230417,820,10.98,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240110,100904,57,100.00,KONEX,,,N,N,N,N, ,N,930,79,2,9.28,16740,18,0.02,930,930,930,978,724,851,930.00,0.00,0,0,995,922,871,798,747,959,835,82,127,500,520,1,1,16325192,152,12.08,-31.00,12,0.00,77.00,-30.00,1785,20230417,-47.90,820,20240109,13.41,1097,-15.22,20240103,820,13.41,20240109,1785,-47.90,20230417,820,13.41,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240110,090904,57,100.00,KONEX,,,N,N,N,N, ,N,851,0,3,0.00,0,0,0.00,0,0,0,978,724,851,0.00,0.00,0,0,995,922,871,798,747,959,835,82,127,500,520,1,1,16325192,139,11.05,-28.37,12,0.00,77.00,-30.00,1785,20230417,-52.32,820,20240109,3.78,1097,-22.42,20240103,820,3.78,20240109,1785,-52.32,20230417,820,3.78,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240109,160902,57,100.00,KONEX,신저가,,N,N,N,N, ,N,851,-98,5,-10.33,72529506,84668,1480.47,820,944,820,1091,807,949,856.63,0.00,0,0,1031,990,945,904,859,1010,924,82,142,500,580,1,1,16325192,139,11.05,-28.37,12,0.52,77.00,-30.00,1785,20230417,-52.32,820,20240109,3.78,1097,-22.42,20240103,820,3.78,20240109,1785,-52.32,20230417,820,3.78,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240109,150903,57,100.00,KONEX,신저가,,N,N,N,N, ,N,890,-59,5,-6.22,69979911,81672,1428.08,820,944,820,1091,807,949,856.84,0.00,0,0,1031,990,945,904,859,1010,924,82,142,500,580,1,1,16325192,145,11.56,-29.67,12,0.50,77.00,-30.00,1785,20230417,-50.14,820,20240109,8.54,1097,-18.87,20240103,820,8.54,20240109,1785,-50.14,20230417,820,8.54,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240109,140903,57,100.00,KONEX,신저가,,N,N,N,N, ,N,850,-99,5,-10.43,69968384,81659,1427.85,820,944,820,1091,807,949,856.84,0.00,0,0,1031,990,945,904,859,1010,924,82,142,500,580,1,1,16325192,139,11.04,-28.33,12,0.50,77.00,-30.00,1785,20230417,-52.38,820,20240109,3.66,1097,-22.52,20240103,820,3.66,20240109,1785,-52.38,20230417,820,3.66,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240109,130902,57,100.00,KONEX,신저가,,N,N,N,N, ,N,943,-6,5,-0.63,4050433,4932,86.24,820,944,820,1091,807,949,821.26,0.00,0,0,1031,990,945,904,859,1010,924,82,142,500,580,1,1,16325192,154,12.25,-31.43,12,0.03,77.00,-30.00,1785,20230417,-47.17,820,20240109,15.00,1097,-14.04,20240103,820,15.00,20240109,1785,-47.17,20230417,820,15.00,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240109,120910,57,100.00,KONEX,신저가,,N,N,N,N, ,N,943,-6,5,-0.63,4050433,4932,86.24,820,944,820,1091,807,949,821.26,0.00,0,0,1031,990,945,904,859,1010,924,82,142,500,580,1,1,16325192,154,12.25,-31.43,12,0.03,77.00,-30.00,1785,20230417,-47.17,820,20240109,15.00,1097,-14.04,20240103,820,15.00,20240109,1785,-47.17,20230417,820,15.00,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240109,110905,57,100.00,KONEX,신저가,,N,N,N,N, ,N,943,-6,5,-0.63,4050433,4932,86.24,820,944,820,1091,807,949,821.26,0.00,0,0,1031,990,945,904,859,1010,924,82,142,500,580,1,1,16325192,154,12.25,-31.43,12,0.03,77.00,-30.00,1785,20230417,-47.17,820,20240109,15.00,1097,-14.04,20240103,820,15.00,20240109,1785,-47.17,20230417,820,15.00,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240109,100903,57,100.00,KONEX,신저가,,N,N,N,N, ,N,835,-114,5,-12.01,4049490,4931,86.22,820,944,820,1091,807,949,821.23,0.00,0,0,1031,990,945,904,859,1010,924,82,142,500,580,1,1,16325192,136,10.84,-27.83,12,0.03,77.00,-30.00,1785,20230417,-53.22,820,20240109,1.83,1097,-23.88,20240103,820,1.83,20240109,1785,-53.22,20230417,820,1.83,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240109,090903,57,100.00,KONEX,신저가,,N,N,N,N, ,N,820,-129,5,-13.59,8200,10,0.17,820,820,820,1091,807,949,820.00,0.00,0,0,1031,990,945,904,859,1010,924,82,142,500,580,1,1,16325192,134,10.65,-27.33,12,0.00,77.00,-30.00,1785,20230417,-54.06,820,20240109,0.00,1097,-25.25,20240103,820,0.00,20240109,1785,-54.06,20230417,820,0.00,20240109,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240108,160901,57,100.00,KONEX,신저가,,N,N,N,N, ,N,949,32,2,3.49,5159255,5719,420.21,910,986,900,1054,780,917,902.13,0.00,0,0,966,941,929,904,892,935,898,82,137,500,560,1,1,16325192,155,12.32,-31.63,12,0.04,77.00,-30.00,1785,20230417,-46.83,900,20240108,5.44,1097,-13.49,20240103,900,5.44,20240108,1785,-46.83,20230417,900,5.44,20240108,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240108,150902,57,100.00,KONEX,신저가,,N,N,N,N, ,N,949,32,2,3.49,5067251,5622,413.08,910,986,900,1054,780,917,901.33,0.00,0,0,966,941,929,904,892,935,898,82,137,500,560,1,1,16325192,155,12.32,-31.63,12,0.03,77.00,-30.00,1785,20230417,-46.83,900,20240108,5.44,1097,-13.49,20240103,900,5.44,20240108,1785,-46.83,20230417,900,5.44,20240108,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240108,140901,57,100.00,KONEX,신저가,,N,N,N,N, ,N,900,-17,5,-1.85,5057761,5612,412.34,910,986,900,1054,780,917,901.24,0.00,0,0,966,941,929,904,892,935,898,82,137,500,560,1,1,16325192,147,11.69,-30.00,12,0.03,77.00,-30.00,1785,20230417,-49.58,900,20240108,0.00,1097,-17.96,20240103,900,0.00,20240108,1785,-49.58,20230417,900,0.00,20240108,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240108,130902,57,100.00,KONEX,,,N,N,N,N, ,N,910,-7,5,-0.76,11680,12,0.88,910,986,910,1054,780,917,973.33,0.00,0,0,966,941,929,904,892,935,898,82,137,500,560,1,1,16325192,149,11.82,-30.33,12,0.00,77.00,-30.00,1785,20230417,-49.02,900,20231228,1.11,1097,-17.05,20240103,900,1.11,20240103,1785,-49.02,20230417,900,1.11,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240108,120902,57,100.00,KONEX,,,N,N,N,N, ,N,986,69,2,7.52,10770,11,0.81,910,986,910,1054,780,917,979.09,0.00,0,0,966,941,929,904,892,935,898,82,137,500,560,1,1,16325192,161,12.81,-32.87,12,0.00,77.00,-30.00,1785,20230417,-44.76,900,20231228,9.56,1097,-10.12,20240103,900,9.56,20240103,1785,-44.76,20230417,900,9.56,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240108,110903,57,100.00,KONEX,,,N,N,N,N, ,N,986,69,2,7.52,10770,11,0.81,910,986,910,1054,780,917,979.09,0.00,0,0,966,941,929,904,892,935,898,82,137,500,560,1,1,16325192,161,12.81,-32.87,12,0.00,77.00,-30.00,1785,20230417,-44.76,900,20231228,9.56,1097,-10.12,20240103,900,9.56,20240103,1785,-44.76,20230417,900,9.56,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240108,100903,57,100.00,KONEX,,,N,N,N,N, ,N,986,69,2,7.52,10770,11,0.81,910,986,910,1054,780,917,979.09,0.00,0,0,966,941,929,904,892,935,898,82,137,500,560,1,1,16325192,161,12.81,-32.87,12,0.00,77.00,-30.00,1785,20230417,-44.76,900,20231228,9.56,1097,-10.12,20240103,900,9.56,20240103,1785,-44.76,20230417,900,9.56,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240108,090901,57,100.00,KONEX,,,N,N,N,N, ,N,917,0,3,0.00,0,0,0.00,0,0,0,1054,780,917,0.00,0.00,0,0,966,941,929,904,892,935,898,82,137,500,560,1,1,16325192,150,11.91,-30.57,12,0.00,77.00,-30.00,1785,20230417,-48.63,900,20231228,1.89,1097,-16.41,20240103,900,1.89,20240103,1785,-48.63,20230417,900,1.89,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240105,160901,57,100.00,KONEX,,,N,N,N,N, ,N,917,-37,5,-3.88,1276408,1361,52.07,954,954,917,1097,811,954,937.85,0.00,0,0,1011,982,951,922,891,967,907,82,143,500,590,1,1,16325192,150,11.91,-30.57,12,0.01,77.00,-30.00,1785,20230417,-48.63,900,20231228,1.89,1097,-16.41,20240103,900,1.89,20240103,1785,-48.63,20230417,900,1.89,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240105,150902,57,100.00,KONEX,,,N,N,N,N, ,N,929,-25,5,-2.62,841761,893,34.16,954,954,929,1097,811,954,942.62,0.00,0,0,1011,982,951,922,891,967,907,82,143,500,590,1,1,16325192,152,12.06,-30.97,12,0.01,77.00,-30.00,1785,20230417,-47.96,900,20231228,3.22,1097,-15.31,20240103,900,3.22,20240103,1785,-47.96,20230417,900,3.22,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240105,140859,57,100.00,KONEX,,,N,N,N,N, ,N,949,-5,5,-0.52,469061,493,18.86,954,954,949,1097,811,954,951.44,0.00,0,0,1011,982,951,922,891,967,907,82,143,500,590,1,1,16325192,155,12.32,-31.63,12,0.00,77.00,-30.00,1785,20230417,-46.83,900,20231228,5.44,1097,-13.49,20240103,900,5.44,20240103,1785,-46.83,20230417,900,5.44,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240105,130900,57,100.00,KONEX,,,N,N,N,N, ,N,949,-5,5,-0.52,421611,443,16.95,954,954,949,1097,811,954,951.72,0.00,0,0,1011,982,951,922,891,967,907,82,143,500,590,1,1,16325192,155,12.32,-31.63,12,0.00,77.00,-30.00,1785,20230417,-46.83,900,20231228,5.44,1097,-13.49,20240103,900,5.44,20240103,1785,-46.83,20230417,900,5.44,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240105,120900,57,100.00,KONEX,,,N,N,N,N, ,N,949,-5,5,-0.52,243199,255,9.76,954,954,949,1097,811,954,953.72,0.00,0,0,1011,982,951,922,891,967,907,82,143,500,590,1,1,16325192,155,12.32,-31.63,12,0.00,77.00,-30.00,1785,20230417,-46.83,900,20231228,5.44,1097,-13.49,20240103,900,5.44,20240103,1785,-46.83,20230417,900,5.44,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240105,110858,57,100.00,KONEX,,,N,N,N,N, ,N,950,-4,5,-0.42,232760,244,9.33,954,954,950,1097,811,954,953.93,0.00,0,0,1011,982,951,922,891,967,907,82,143,500,590,1,1,16325192,155,12.34,-31.67,12,0.00,77.00,-30.00,1785,20230417,-46.78,900,20231228,5.56,1097,-13.40,20240103,900,5.56,20240103,1785,-46.78,20230417,900,5.56,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240105,100902,57,100.00,KONEX,,,N,N,N,N, ,N,954,0,3,0.00,228960,240,9.18,954,954,954,1097,811,954,954.00,0.00,0,0,1011,982,951,922,891,967,907,82,143,500,590,1,1,16325192,156,12.39,-31.80,12,0.00,77.00,-30.00,1785,20230417,-46.55,900,20231228,6.00,1097,-13.04,20240103,900,6.00,20240103,1785,-46.55,20230417,900,6.00,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240105,090859,57,100.00,KONEX,,,N,N,N,N, ,N,954,0,3,0.00,1908,2,0.08,954,954,954,1097,811,954,954.00,0.00,0,0,1011,982,951,922,891,967,907,82,143,500,590,1,1,16325192,156,12.39,-31.80,12,0.00,77.00,-30.00,1785,20230417,-46.55,900,20231228,6.00,1097,-13.04,20240103,900,6.00,20240103,1785,-46.55,20230417,900,6.00,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240104,160856,57,100.00,KONEX,,,N,N,N,N, ,N,954,-36,5,-3.64,2504039,2614,51.46,980,980,920,1138,842,990,957.93,0.00,0,0,1192,1090,995,893,798,1043,846,82,148,500,610,1,1,16325192,156,12.39,-31.80,12,0.02,77.00,-30.00,1785,20230417,-46.55,900,20231228,6.00,1097,-13.04,20240103,900,6.00,20240103,1785,-46.55,20230417,900,6.00,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240104,150858,57,100.00,KONEX,,,N,N,N,N, ,N,954,-36,5,-3.64,2313239,2414,47.52,980,980,920,1138,842,990,958.26,0.00,0,0,1192,1090,995,893,798,1043,846,82,148,500,610,1,1,16325192,156,12.39,-31.80,12,0.01,77.00,-30.00,1785,20230417,-46.55,900,20231228,6.00,1097,-13.04,20240103,900,6.00,20240103,1785,-46.55,20230417,900,6.00,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240104,140858,57,100.00,KONEX,,,N,N,N,N, ,N,957,-33,5,-3.33,1085154,1127,22.19,980,980,920,1138,842,990,962.87,0.00,0,0,1192,1090,995,893,798,1043,846,82,148,500,610,1,1,16325192,156,12.43,-31.90,12,0.01,77.00,-30.00,1785,20230417,-46.39,900,20231228,6.33,1097,-12.76,20240103,900,6.33,20240103,1785,-46.39,20230417,900,6.33,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240104,130858,57,100.00,KONEX,,,N,N,N,N, ,N,920,-70,5,-7.07,989454,1027,20.22,980,980,920,1138,842,990,963.44,0.00,0,0,1192,1090,995,893,798,1043,846,82,148,500,610,1,1,16325192,150,11.95,-30.67,12,0.01,77.00,-30.00,1785,20230417,-48.46,900,20231228,2.22,1097,-16.13,20240103,900,2.22,20240103,1785,-48.46,20230417,900,2.22,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240104,120856,57,100.00,KONEX,,,N,N,N,N, ,N,979,-11,5,-1.11,16654,17,0.33,980,980,979,1138,842,990,979.65,0.00,0,0,1192,1090,995,893,798,1043,846,82,148,500,610,1,1,16325192,160,12.71,-32.63,12,0.00,77.00,-30.00,1785,20230417,-45.15,900,20231228,8.78,1097,-10.76,20240103,900,8.78,20240103,1785,-45.15,20230417,900,8.78,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240104,110856,57,100.00,KONEX,,,N,N,N,N, ,N,979,-11,5,-1.11,16654,17,0.33,980,980,979,1138,842,990,979.65,0.00,0,0,1192,1090,995,893,798,1043,846,82,148,500,610,1,1,16325192,160,12.71,-32.63,12,0.00,77.00,-30.00,1785,20230417,-45.15,900,20231228,8.78,1097,-10.76,20240103,900,8.78,20240103,1785,-45.15,20230417,900,8.78,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240104,100855,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1192,1090,995,893,798,1043,846,82,148,500,610,1,1,16325192,162,12.86,-33.00,12,0.00,77.00,-30.00,1785,20230417,-44.54,900,20231228,10.00,1097,-9.75,20240103,900,10.00,20240103,1785,-44.54,20230417,900,10.00,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240104,090858,57,100.00,KONEX,,,N,N,N,N, ,N,990,0,3,0.00,0,0,0.00,0,0,0,1138,842,990,0.00,0.00,0,0,1192,1090,995,893,798,1043,846,82,148,500,610,1,1,16325192,162,12.86,-33.00,12,0.00,77.00,-30.00,1785,20230417,-44.54,900,20231228,10.00,1097,-9.75,20240103,900,10.00,20240103,1785,-44.54,20230417,900,10.00,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240103,160855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,990,3,2,0.30,5025363,5080,444.06,1097,1097,900,1135,839,987,989.24,0.00,0,0,1040,1013,1000,973,960,1007,967,82,148,500,610,1,1,16325192,162,12.86,-33.00,12,0.03,77.00,-30.00,1785,20230417,-44.54,900,20240103,10.00,1097,-9.75,20240103,900,10.00,20240103,1785,-44.54,20230417,900,10.00,20240103,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240103,150853,57,100.00,KONEX,신저가,,N,N,N,N, ,N,993,6,2,0.61,70733,75,6.56,1097,1097,900,1135,839,987,943.11,0.00,0,0,1040,1013,1000,973,960,1007,967,82,148,500,610,1,1,16325192,162,12.90,-33.10,12,0.00,77.00,-30.00,1785,20230417,-44.37,900,20240103,10.33,1097,-9.48,20240103,900,10.33,20240103,1785,-44.37,20230417,900,10.33,20240103,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240103,140850,57,100.00,KONEX,신저가,,N,N,N,N, ,N,997,10,2,1.01,58817,63,5.51,1097,1097,900,1135,839,987,933.60,0.00,0,0,1040,1013,1000,973,960,1007,967,82,148,500,610,1,1,16325192,163,12.95,-33.23,12,0.00,77.00,-30.00,1785,20230417,-44.15,900,20240103,10.78,1097,-9.12,20240103,900,10.78,20240103,1785,-44.15,20230417,900,10.78,20240103,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240103,130853,57,100.00,KONEX,신저가,,N,N,N,N, ,N,997,10,2,1.01,58817,63,5.51,1097,1097,900,1135,839,987,933.60,0.00,0,0,1040,1013,1000,973,960,1007,967,82,148,500,610,1,1,16325192,163,12.95,-33.23,12,0.00,77.00,-30.00,1785,20230417,-44.15,900,20240103,10.78,1097,-9.12,20240103,900,10.78,20240103,1785,-44.15,20230417,900,10.78,20240103,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240103,120856,57,100.00,KONEX,신저가,,N,N,N,N, ,N,997,10,2,1.01,58817,63,5.51,1097,1097,900,1135,839,987,933.60,0.00,0,0,1040,1013,1000,973,960,1007,967,82,148,500,610,1,1,16325192,163,12.95,-33.23,12,0.00,77.00,-30.00,1785,20230417,-44.15,900,20240103,10.78,1097,-9.12,20240103,900,10.78,20240103,1785,-44.15,20230417,900,10.78,20240103,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240103,110852,57,100.00,KONEX,신저가,,N,N,N,N, ,N,997,10,2,1.01,58817,63,5.51,1097,1097,900,1135,839,987,933.60,0.00,0,0,1040,1013,1000,973,960,1007,967,82,148,500,610,1,1,16325192,163,12.95,-33.23,12,0.00,77.00,-30.00,1785,20230417,-44.15,900,20240103,10.78,1097,-9.12,20240103,900,10.78,20240103,1785,-44.15,20230417,900,10.78,20240103,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240103,100852,57,100.00,KONEX,신저가,,N,N,N,N, ,N,900,-87,5,-8.81,57820,62,5.42,1097,1097,900,1135,839,987,932.58,0.00,0,0,1040,1013,1000,973,960,1007,967,82,148,500,610,1,1,16325192,147,11.69,-30.00,12,0.00,77.00,-30.00,1785,20230417,-49.58,900,20240103,0.00,1097,-17.96,20240103,900,0.00,20240103,1785,-49.58,20230417,900,0.00,20240103,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240103,090852,57,100.00,KONEX,,,N,N,N,N, ,N,987,0,3,0.00,0,0,0.00,0,0,0,1135,839,987,0.00,0.00,0,0,1040,1013,1000,973,960,1007,967,82,148,500,610,1,1,16325192,161,12.82,-32.90,12,0.00,77.00,-30.00,1785,20230417,-44.71,900,20231228,9.67,1027,-3.89,20240102,987,0.00,20240102,1785,-44.71,20230417,900,9.67,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240102,160850,57,100.00,KONEX,,,N,N,N,N, ,N,987,77,2,8.46,1131779,1144,1.54,1027,1027,987,1046,774,910,989.32,0.00,0,0,1210,1060,980,830,750,1020,790,82,136,500,560,1,1,16325192,161,12.82,-32.90,12,0.01,77.00,-30.00,1785,20230417,-44.71,900,20231228,9.67,1027,-3.89,20240102,987,0.00,20240102,1785,-44.71,20230417,900,9.67,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240102,150850,57,100.00,KONEX,,,N,N,N,N, ,N,987,77,2,8.46,736979,744,1.00,1027,1027,987,1046,774,910,990.56,0.00,0,0,1210,1060,980,830,750,1020,790,82,136,500,560,1,1,16325192,161,12.82,-32.90,12,0.00,77.00,-30.00,1785,20230417,-44.71,900,20231228,9.67,1027,-3.89,20240102,987,0.00,20240102,1785,-44.71,20230417,900,9.67,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240102,140851,57,100.00,KONEX,,,N,N,N,N, ,N,996,86,2,9.45,80807,81,0.11,1027,1027,996,1046,774,910,997.62,0.00,0,0,1210,1060,980,830,750,1020,790,82,136,500,560,1,1,16325192,163,12.94,-33.20,12,0.00,77.00,-30.00,1785,20230417,-44.20,900,20231228,10.67,1027,-3.02,20240102,996,0.00,20240102,1785,-44.20,20230417,900,10.67,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240102,130846,57,100.00,KONEX,,,N,N,N,N, ,N,998,88,2,9.67,50927,51,0.07,1027,1027,998,1046,774,910,998.57,0.00,0,0,1210,1060,980,830,750,1020,790,82,136,500,560,1,1,16325192,163,12.96,-33.27,12,0.00,77.00,-30.00,1785,20230417,-44.09,900,20231228,10.89,1027,-2.82,20240102,998,0.00,20240102,1785,-44.09,20230417,900,10.89,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240102,120845,57,100.00,KONEX,,,N,N,N,N, ,N,1027,117,2,12.86,1027,1,0.00,1027,1027,1027,1046,774,910,1027.00,0.00,0,0,1210,1060,980,830,750,1020,790,82,136,500,560,1,1,16325192,168,13.34,-34.23,12,0.00,77.00,-30.00,1785,20230417,-42.46,900,20231228,14.11,1027,0.00,20240102,1027,0.00,20240102,1785,-42.46,20230417,900,14.11,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240102,110845,57,100.00,KONEX,,,N,N,N,N, ,N,1027,117,2,12.86,1027,1,0.00,1027,1027,1027,1046,774,910,1027.00,0.00,0,0,1210,1060,980,830,750,1020,790,82,136,500,560,1,1,16325192,168,13.34,-34.23,12,0.00,77.00,-30.00,1785,20230417,-42.46,900,20231228,14.11,1027,0.00,20240102,1027,0.00,20240102,1785,-42.46,20230417,900,14.11,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240102,100837,57,100.00,KONEX,,,N,N,N,N, ,N,910,0,3,0.00,0,0,0.00,0,0,0,1046,774,910,0.00,0.00,0,0,1210,1060,980,830,750,1020,790,82,136,500,560,1,1,16325192,149,11.82,-30.33,12,0.00,77.00,-30.00,1785,20230417,-49.02,900,20231228,1.11,0,0.00,0,0,0.00,0,1785,-49.02,20230417,900,1.11,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20240102,090826,57,100.00,KONEX,,,N,N,N,N, ,N,910,0,3,0.00,0,0,0.00,0,0,0,1046,774,910,0.00,0.00,0,0,1210,1060,980,830,750,1020,790,82,136,500,560,1,1,16325192,149,11.82,-30.33,12,0.00,77.00,-30.00,1785,20230417,-49.02,900,20231228,1.11,0,0.00,0,0,0.00,0,1785,-49.02,20230417,900,1.11,20231228,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N