KissMeData/332190/price/prices-20250101.csv

1	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
2	20250124	161210	57	100.00	KONEX	신저가		N	N	N	N		N	2950	-115	5	-3.75	145255	51	18.41	2610	3095	2610	3520	2610	3065	2848.14	0.00	0	0	3775	3420	3240	2885	2705	3332	2797	1	455	100	1830	5	1	1477839	44	-5.21	-15.21	12	0.00	-566.00	-194.00	10500	20250114	-71.90	2610	20250124	13.03	10500	-71.90	20250114	2610	13.03	20250124	10500	-71.90	20250114	2610	13.03	20250124	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
3	20250124	151210	57	100.00	KONEX	신저가		N	N	N	N		N	3000	-65	5	-2.12	142305	50	18.05	2610	3095	2610	3520	2610	3065	2846.10	0.00	0	0	3775	3420	3240	2885	2705	3332	2797	1	455	100	1830	5	1	1477839	44	-5.30	-15.46	12	0.00	-566.00	-194.00	10500	20250114	-71.43	2610	20250124	14.94	10500	-71.43	20250114	2610	14.94	20250124	10500	-71.43	20250114	2610	14.94	20250124	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
4	20250124	141208	57	100.00	KONEX	신저가		N	N	N	N		N	2635	-430	5	-14.03	130310	46	16.61	2610	3095	2610	3520	2610	3065	2832.83	0.00	0	0	3775	3420	3240	2885	2705	3332	2797	1	455	100	1830	5	1	1477839	39	-4.66	-13.58	12	0.00	-566.00	-194.00	10500	20250114	-74.90	2610	20250124	0.96	10500	-74.90	20250114	2610	0.96	20250124	10500	-74.90	20250114	2610	0.96	20250124	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
5	20250124	131210	57	100.00	KONEX	신저가		N	N	N	N		N	3095	30	2	0.98	67675	25	9.03	2610	3095	2610	3520	2610	3065	2707.00	0.00	0	0	3775	3420	3240	2885	2705	3332	2797	1	455	100	1830	5	1	1477839	46	-5.47	-15.95	12	0.00	-566.00	-194.00	10500	20250114	-70.52	2610	20250124	18.58	10500	-70.52	20250114	2610	18.58	20250124	10500	-70.52	20250114	2610	18.58	20250124	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
6	20250124	121206	57	100.00	KONEX	신저가		N	N	N	N		N	2610	-455	4	-14.85	52200	20	7.22	2610	2610	2610	3520	2610	3065	2610.00	0.00	0	0	3775	3420	3240	2885	2705	3332	2797	1	455	100	1830	5	1	1477839	39	-4.61	-13.45	12	0.00	-566.00	-194.00	10500	20250114	-75.14	2610	20250124	0.00	10500	-75.14	20250114	2610	0.00	20250124	10500	-75.14	20250114	2610	0.00	20250124	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
7	20250124	111207	57	100.00	KONEX	신저가		N	N	N	N		N	2610	-455	4	-14.85	52200	20	7.22	2610	2610	2610	3520	2610	3065	2610.00	0.00	0	0	3775	3420	3240	2885	2705	3332	2797	1	455	100	1830	5	1	1477839	39	-4.61	-13.45	12	0.00	-566.00	-194.00	10500	20250114	-75.14	2610	20250124	0.00	10500	-75.14	20250114	2610	0.00	20250124	10500	-75.14	20250114	2610	0.00	20250124	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
8	20250124	101203	57	100.00	KONEX	신저가		N	N	N	N		N	2610	-455	4	-14.85	52200	20	7.22	2610	2610	2610	3520	2610	3065	2610.00	0.00	0	0	3775	3420	3240	2885	2705	3332	2797	1	455	100	1830	5	1	1477839	39	-4.61	-13.45	12	0.00	-566.00	-194.00	10500	20250114	-75.14	2610	20250124	0.00	10500	-75.14	20250114	2610	0.00	20250124	10500	-75.14	20250114	2610	0.00	20250124	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
9	20250124	091212	57	100.00	KONEX	신저가		N	N	N	N		N	2610	-455	4	-14.85	52200	20	7.22	2610	2610	2610	3520	2610	3065	2610.00	0.00	0	0	3775	3420	3240	2885	2705	3332	2797	1	455	100	1830	5	1	1477839	39	-4.61	-13.45	12	0.00	-566.00	-194.00	10500	20250114	-75.14	2610	20250124	0.00	10500	-75.14	20250114	2610	0.00	20250124	10500	-75.14	20250114	2610	0.00	20250124	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
10	20250123	161203	57	100.00	KONEX	신저가		N	N	N	N		N	3065	-530	5	-14.74	850150	277	26.36	3065	3595	3060	4130	3060	3595	3069.13	0.00	0	0	3735	3665	3525	3455	3315	3700	3490	1	535	100	2150	5	1	1477839	45	-5.42	-15.80	12	0.02	-566.00	-194.00	10500	20250114	-70.81	3060	20250123	0.16	10500	-70.81	20250114	3060	0.16	20250123	10500	-70.81	20250114	3060	0.16	20250123	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
11	20250123	151200	57	100.00	KONEX	신저가		N	N	N	N		N	3585	-10	5	-0.28	847085	276	26.26	3065	3595	3060	4130	3060	3595	3069.15	0.00	0	0	3735	3665	3525	3455	3315	3700	3490	1	535	100	2150	5	1	1477839	53	-6.33	-18.48	12	0.02	-566.00	-194.00	10500	20250114	-65.86	3060	20250123	17.16	10500	-65.86	20250114	3060	17.16	20250123	10500	-65.86	20250114	3060	17.16	20250123	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
12	20250123	141203	57	100.00	KONEX	신저가		N	N	N	N		N	3060	-535	4	-14.88	839915	274	26.07	3065	3595	3060	4130	3060	3595	3065.38	0.00	0	0	3735	3665	3525	3455	3315	3700	3490	1	535	100	2150	5	1	1477839	45	-5.41	-15.77	12	0.02	-566.00	-194.00	10500	20250114	-70.86	3060	20250123	0.00	10500	-70.86	20250114	3060	0.00	20250123	10500	-70.86	20250114	3060	0.00	20250123	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
13	20250123	131200	57	100.00	KONEX	신저가		N	N	N	N		N	3060	-535	4	-14.88	595115	194	18.46	3065	3595	3060	4130	3060	3595	3067.60	0.00	0	0	3735	3665	3525	3455	3315	3700	3490	1	535	100	2150	5	1	1477839	45	-5.41	-15.77	12	0.01	-566.00	-194.00	10500	20250114	-70.86	3060	20250123	0.00	10500	-70.86	20250114	3060	0.00	20250123	10500	-70.86	20250114	3060	0.00	20250123	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
14	20250123	121202	57	100.00	KONEX	신저가		N	N	N	N		N	3595	0	3	0.00	10255	3	0.29	3065	3595	3065	4130	3060	3595	3418.33	0.00	0	0	3735	3665	3525	3455	3315	3700	3490	1	535	100	2150	5	1	1477839	53	-6.35	-18.53	12	0.00	-566.00	-194.00	10500	20250114	-65.76	3065	20250123	17.29	10500	-65.76	20250114	3065	17.29	20250123	10500	-65.76	20250114	3065	17.29	20250123	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
15	20250123	111151	57	100.00	KONEX	신저가		N	N	N	N		N	3595	0	3	0.00	10255	3	0.29	3065	3595	3065	4130	3060	3595	3418.33	0.00	0	0	3735	3665	3525	3455	3315	3700	3490	1	535	100	2150	5	1	1477839	53	-6.35	-18.53	12	0.00	-566.00	-194.00	10500	20250114	-65.76	3065	20250123	17.29	10500	-65.76	20250114	3065	17.29	20250123	10500	-65.76	20250114	3065	17.29	20250123	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
16	20250123	101200	57	100.00	KONEX	신저가		N	N	N	N		N	3065	-530	5	-14.74	3065	1	0.10	3065	3065	3065	4130	3060	3595	3065.00	0.00	0	0	3735	3665	3525	3455	3315	3700	3490	1	535	100	2150	5	1	1477839	45	-5.42	-15.80	12	0.00	-566.00	-194.00	10500	20250114	-70.81	3065	20250123	0.00	10500	-70.81	20250114	3065	0.00	20250123	10500	-70.81	20250114	3065	0.00	20250123	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
17	20250123	091202	57	100.00	KONEX	신저가		N	N	N	N		N	3065	-530	5	-14.74	3065	1	0.10	3065	3065	3065	4130	3060	3595	3065.00	0.00	0	0	3735	3665	3525	3455	3315	3700	3490	1	535	100	2150	5	1	1477839	45	-5.42	-15.80	12	0.00	-566.00	-194.00	10500	20250114	-70.81	3065	20250123	0.00	10500	-70.81	20250114	3065	0.00	20250123	10500	-70.81	20250114	3065	0.00	20250123	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
18	20250122	161152	57	100.00	KONEX	신저가		N	N	N	N		N	3595	-385	5	-9.67	3564000	1051	264.07	3390	3595	3385	4575	3385	3980	3391.06	0.00	0	0	4020	4000	3990	3970	3960	3995	3965	1	595	100	2380	5	1	1477839	53	-6.35	-18.53	12	0.07	-566.00	-194.00	10500	20250114	-65.76	3385	20250122	6.20	10500	-65.76	20250114	3385	6.20	20250122	10500	-65.76	20250114	3385	6.20	20250122	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
19	20250122	151154	57	100.00	KONEX	신저가		N	N	N	N		N	3595	-385	5	-9.67	3564000	1051	264.07	3390	3595	3385	4575	3385	3980	3391.06	0.00	0	0	4020	4000	3990	3970	3960	3995	3965	1	595	100	2380	5	1	1477839	53	-6.35	-18.53	12	0.07	-566.00	-194.00	10500	20250114	-65.76	3385	20250122	6.20	10500	-65.76	20250114	3385	6.20	20250122	10500	-65.76	20250114	3385	6.20	20250122	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
20	20250122	141152	57	100.00	KONEX	신저가		N	N	N	N		N	3595	-385	5	-9.67	3564000	1051	264.07	3390	3595	3385	4575	3385	3980	3391.06	0.00	0	0	4020	4000	3990	3970	3960	3995	3965	1	595	100	2380	5	1	1477839	53	-6.35	-18.53	12	0.07	-566.00	-194.00	10500	20250114	-65.76	3385	20250122	6.20	10500	-65.76	20250114	3385	6.20	20250122	10500	-65.76	20250114	3385	6.20	20250122	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
21	20250122	131153	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	3560405	1050	263.82	3390	3595	3385	4575	3385	3980	3390.86	0.00	0	0	4020	4000	3990	3970	3960	3995	3965	1	595	100	2380	5	1	1477839	50	-5.98	-17.45	12	0.07	-566.00	-194.00	10500	20250114	-67.76	3385	20250122	0.00	10500	-67.76	20250114	3385	0.00	20250122	10500	-67.76	20250114	3385	0.00	20250122	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
22	20250122	121152	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	3238410	955	239.95	3390	3405	3385	4575	3385	3980	3391.01	0.00	0	0	4020	4000	3990	3970	3960	3995	3965	1	595	100	2380	5	1	1477839	50	-5.98	-17.45	12	0.06	-566.00	-194.00	10500	20250114	-67.76	3385	20250122	0.00	10500	-67.76	20250114	3385	0.00	20250122	10500	-67.76	20250114	3385	0.00	20250122	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
23	20250122	111153	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	3170710	935	234.92	3390	3405	3385	4575	3385	3980	3391.13	0.00	0	0	4020	4000	3990	3970	3960	3995	3965	1	595	100	2380	5	1	1477839	50	-5.98	-17.45	12	0.06	-566.00	-194.00	10500	20250114	-67.76	3385	20250122	0.00	10500	-67.76	20250114	3385	0.00	20250122	10500	-67.76	20250114	3385	0.00	20250122	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
24	20250122	101152	57	100.00	KONEX	신저가		N	N	N	N		N	3385	-595	4	-14.95	2087510	615	154.52	3390	3405	3385	4575	3385	3980	3394.33	0.00	0	0	4020	4000	3990	3970	3960	3995	3965	1	595	100	2380	5	1	1477839	50	-5.98	-17.45	12	0.04	-566.00	-194.00	10500	20250114	-67.76	3385	20250122	0.00	10500	-67.76	20250114	3385	0.00	20250122	10500	-67.76	20250114	3385	0.00	20250122	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
25	20250122	091154	57	100.00	KONEX	신저가		N	N	N	N		N	3390	-590	5	-14.82	3390	1	0.25	3390	3390	3390	4575	3385	3980	3390.00	0.00	0	0	4020	4000	3990	3970	3960	3995	3965	1	595	100	2380	5	1	1477839	50	-5.99	-17.47	12	0.00	-566.00	-194.00	10500	20250114	-67.71	3390	20250122	0.00	10500	-67.71	20250114	3390	0.00	20250122	10500	-67.71	20250114	3390	0.00	20250122	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
26	20250121	161144	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-700	4	-14.96	1590155	398	750.94	3980	4010	3980	5380	3980	4680	3995.36	0.00	0	0	5773	5226	4953	4406	4133	5090	4270	1	700	100	2800	5	1	1477839	59	-7.03	-20.52	12	0.03	-566.00	-194.00	10500	20250114	-62.10	3980	20250121	0.00	10500	-62.10	20250114	3980	0.00	20250121	10500	-62.10	20250114	3980	0.00	20250121	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
27	20250121	151147	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-700	4	-14.96	1546375	387	730.19	3980	4010	3980	5380	3980	4680	3995.80	0.00	0	0	5773	5226	4953	4406	4133	5090	4270	1	700	100	2800	5	1	1477839	59	-7.03	-20.52	12	0.03	-566.00	-194.00	10500	20250114	-62.10	3980	20250121	0.00	10500	-62.10	20250114	3980	0.00	20250121	10500	-62.10	20250114	3980	0.00	20250121	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
28	20250121	141147	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-700	4	-14.96	1546375	387	730.19	3980	4010	3980	5380	3980	4680	3995.80	0.00	0	0	5773	5226	4953	4406	4133	5090	4270	1	700	100	2800	5	1	1477839	59	-7.03	-20.52	12	0.03	-566.00	-194.00	10500	20250114	-62.10	3980	20250121	0.00	10500	-62.10	20250114	3980	0.00	20250121	10500	-62.10	20250114	3980	0.00	20250121	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
29	20250121	131146	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-700	4	-14.96	1546375	387	730.19	3980	4010	3980	5380	3980	4680	3995.80	0.00	0	0	5773	5226	4953	4406	4133	5090	4270	1	700	100	2800	5	1	1477839	59	-7.03	-20.52	12	0.03	-566.00	-194.00	10500	20250114	-62.10	3980	20250121	0.00	10500	-62.10	20250114	3980	0.00	20250121	10500	-62.10	20250114	3980	0.00	20250121	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
30	20250121	121129	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-700	4	-14.96	1546375	387	730.19	3980	4010	3980	5380	3980	4680	3995.80	0.00	0	0	5773	5226	4953	4406	4133	5090	4270	1	700	100	2800	5	1	1477839	59	-7.03	-20.52	12	0.03	-566.00	-194.00	10500	20250114	-62.10	3980	20250121	0.00	10500	-62.10	20250114	3980	0.00	20250121	10500	-62.10	20250114	3980	0.00	20250121	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
31	20250121	111046	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-700	4	-14.96	226865	57	107.55	3980	3985	3980	5380	3980	4680	3980.09	0.00	0	0	5773	5226	4953	4406	4133	5090	4270	1	700	100	2800	5	1	1477839	59	-7.03	-20.52	12	0.00	-566.00	-194.00	10500	20250114	-62.10	3980	20250121	0.00	10500	-62.10	20250114	3980	0.00	20250121	10500	-62.10	20250114	3980	0.00	20250121	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
32	20250121	101039	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-700	4	-14.96	3980	1	1.89	3980	3980	3980	5380	3980	4680	3980.00	0.00	0	0	5773	5226	4953	4406	4133	5090	4270	1	700	100	2800	5	1	1477839	59	-7.03	-20.52	12	0.00	-566.00	-194.00	10500	20250114	-62.10	3980	20250121	0.00	10500	-62.10	20250114	3980	0.00	20250121	10500	-62.10	20250114	3980	0.00	20250121	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
33	20250121	091148	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-700	4	-14.96	3980	1	1.89	3980	3980	3980	5380	3980	4680	3980.00	0.00	0	0	5773	5226	4953	4406	4133	5090	4270	1	700	100	2800	5	1	1477839	59	-7.03	-20.52	12	0.00	-566.00	-194.00	10500	20250114	-62.10	3980	20250121	0.00	10500	-62.10	20250114	3980	0.00	20250121	10500	-62.10	20250114	3980	0.00	20250121	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
34	20250120	161134	57	100.00	KONEX	신저가		N	N	N	N		N	4680	-820	4	-14.91	253825	53	170.97	5470	5500	4680	6320	4680	5500	4789.15	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	1	820	100	3300	5	1	1477839	69	-8.27	-24.12	12	0.00	-566.00	-194.00	10500	20250114	-55.43	4680	20250120	0.00	10500	-55.43	20250114	4680	0.00	20250120	10500	-55.43	20250114	4680	0.00	20250120	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
35	20250120	151146	57	100.00	KONEX	신저가		N	N	N	N		N	4680	-820	4	-14.91	253825	53	170.97	5470	5500	4680	6320	4680	5500	4789.15	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	1	820	100	3300	5	1	1477839	69	-8.27	-24.12	12	0.00	-566.00	-194.00	10500	20250114	-55.43	4680	20250120	0.00	10500	-55.43	20250114	4680	0.00	20250120	10500	-55.43	20250114	4680	0.00	20250120	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
36	20250120	141144	57	100.00	KONEX	신저가		N	N	N	N		N	4680	-820	4	-14.91	188305	39	125.81	5470	5500	4680	6320	4680	5500	4828.33	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	1	820	100	3300	5	1	1477839	69	-8.27	-24.12	12	0.00	-566.00	-194.00	10500	20250114	-55.43	4680	20250120	0.00	10500	-55.43	20250114	4680	0.00	20250120	10500	-55.43	20250114	4680	0.00	20250120	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
37	20250120	131144	57	100.00	KONEX	신저가		N	N	N	N		N	4680	-820	4	-14.91	141505	29	93.55	5470	5500	4680	6320	4680	5500	4879.48	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	1	820	100	3300	5	1	1477839	69	-8.27	-24.12	12	0.00	-566.00	-194.00	10500	20250114	-55.43	4680	20250120	0.00	10500	-55.43	20250114	4680	0.00	20250120	10500	-55.43	20250114	4680	0.00	20250120	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
38	20250120	121145	57	100.00	KONEX	신저가		N	N	N	N		N	5500	0	3	0.00	38470	7	22.58	5470	5500	5470	6320	4680	5500	5495.71	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	1	820	100	3300	10	1	1477839	81	-9.72	-28.35	12	0.00	-566.00	-194.00	10500	20250114	-47.62	5470	20250120	0.55	10500	-47.62	20250114	5470	0.55	20250120	10500	-47.62	20250114	5470	0.55	20250120	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
39	20250120	111146	57	100.00	KONEX	신저가		N	N	N	N		N	5500	0	3	0.00	38470	7	22.58	5470	5500	5470	6320	4680	5500	5495.71	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	1	820	100	3300	10	1	1477839	81	-9.72	-28.35	12	0.00	-566.00	-194.00	10500	20250114	-47.62	5470	20250120	0.55	10500	-47.62	20250114	5470	0.55	20250120	10500	-47.62	20250114	5470	0.55	20250120	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
40	20250120	101145	57	100.00	KONEX	신저가		N	N	N	N		N	5500	0	3	0.00	10970	2	6.45	5470	5500	5470	6320	4680	5500	5485.00	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	1	820	100	3300	10	1	1477839	81	-9.72	-28.35	12	0.00	-566.00	-194.00	10500	20250114	-47.62	5470	20250120	0.55	10500	-47.62	20250114	5470	0.55	20250120	10500	-47.62	20250114	5470	0.55	20250120	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
41	20250120	091147	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	1	820	100	3300	10	1	1477839	81	-9.72	-28.35	12	0.00	-566.00	-194.00	10500	20250114	-47.62	5500	20250117	0.00	10500	-47.62	20250114	5500	0.00	20250117	10500	-47.62	20250114	5500	0.00	20250117	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
42	20250117	161140	57	100.00	KONEX	신저가		N	N	N	N		N	5500	-960	4	-14.86	170520	31	163.16	5510	5510	5500	7420	5500	6460	5500.65	0.00	0	0	9500	7980	7220	5700	4940	7600	5320	1	960	100	3870	10	1	1477839	81	-9.72	-28.35	12	0.00	-566.00	-194.00	10500	20250114	-47.62	5500	20250117	0.00	10500	-47.62	20250114	5500	0.00	20250117	10500	-47.62	20250114	5500	0.00	20250117	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
43	20250117	151136	57	100.00	KONEX	신저가		N	N	N	N		N	5500	-960	4	-14.86	170520	31	163.16	5510	5510	5500	7420	5500	6460	5500.65	0.00	0	0	9500	7980	7220	5700	4940	7600	5320	1	960	100	3870	10	1	1477839	81	-9.72	-28.35	12	0.00	-566.00	-194.00	10500	20250114	-47.62	5500	20250117	0.00	10500	-47.62	20250114	5500	0.00	20250117	10500	-47.62	20250114	5500	0.00	20250117	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
44	20250117	141145	57	100.00	KONEX	신저가		N	N	N	N		N	5500	-960	4	-14.86	170520	31	163.16	5510	5510	5500	7420	5500	6460	5500.65	0.00	0	0	9500	7980	7220	5700	4940	7600	5320	1	960	100	3870	10	1	1477839	81	-9.72	-28.35	12	0.00	-566.00	-194.00	10500	20250114	-47.62	5500	20250117	0.00	10500	-47.62	20250114	5500	0.00	20250117	10500	-47.62	20250114	5500	0.00	20250117	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
45	20250117	131143	57	100.00	KONEX	신저가		N	N	N	N		N	5500	-960	4	-14.86	170520	31	163.16	5510	5510	5500	7420	5500	6460	5500.65	0.00	0	0	9500	7980	7220	5700	4940	7600	5320	1	960	100	3870	10	1	1477839	81	-9.72	-28.35	12	0.00	-566.00	-194.00	10500	20250114	-47.62	5500	20250117	0.00	10500	-47.62	20250114	5500	0.00	20250117	10500	-47.62	20250114	5500	0.00	20250117	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
46	20250117	121145	57	100.00	KONEX	신저가		N	N	N	N		N	5500	-960	4	-14.86	170520	31	163.16	5510	5510	5500	7420	5500	6460	5500.65	0.00	0	0	9500	7980	7220	5700	4940	7600	5320	1	960	100	3870	10	1	1477839	81	-9.72	-28.35	12	0.00	-566.00	-194.00	10500	20250114	-47.62	5500	20250117	0.00	10500	-47.62	20250114	5500	0.00	20250117	10500	-47.62	20250114	5500	0.00	20250117	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
47	20250117	111146	57	100.00	KONEX	신저가		N	N	N	N		N	5500	-960	4	-14.86	60520	11	57.89	5510	5510	5500	7420	5500	6460	5501.82	0.00	0	0	9500	7980	7220	5700	4940	7600	5320	1	960	100	3870	10	1	1477839	81	-9.72	-28.35	12	0.00	-566.00	-194.00	10500	20250114	-47.62	5500	20250117	0.00	10500	-47.62	20250114	5500	0.00	20250117	10500	-47.62	20250114	5500	0.00	20250117	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
48	20250117	101145	57	100.00	KONEX	신저가		N	N	N	N		N	5510	-950	5	-14.71	5510	1	5.26	5510	5510	5510	7420	5500	6460	5510.00	0.00	0	0	9500	7980	7220	5700	4940	7600	5320	1	960	100	3870	10	1	1477839	81	-9.73	-28.40	12	0.00	-566.00	-194.00	10500	20250114	-47.52	5510	20250117	0.00	10500	-47.52	20250114	5510	0.00	20250117	10500	-47.52	20250114	5510	0.00	20250117	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
49	20250117	091145	57	100.00	KONEX	신저가		N	N	N	N		N	5510	-950	5	-14.71	5510	1	5.26	5510	5510	5510	7420	5500	6460	5510.00	0.00	0	0	9500	7980	7220	5700	4940	7600	5320	1	960	100	3870	10	1	1477839	81	-9.73	-28.40	12	0.00	-566.00	-194.00	10500	20250114	-47.52	5510	20250117	0.00	10500	-47.52	20250114	5510	0.00	20250117	10500	-47.52	20250114	5510	0.00	20250117	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
50	20250116	161136	57	100.00	KONEX	신저가		N	N	N	N		N	6460	-1140	4	-15.00	129580	19	950.00	6460	8740	6460	8740	6460	7600	6820.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	1	1140	100	4560	10	1	1477839	95	0.00	0.00	12	0.00	0.00	0.00	10500	20250114	-38.48	6460	20250116	0.00	10500	-38.48	20250114	6460	0.00	20250116	10500	-38.48	20250114	6460	0.00	20250116	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
51	20250116	151040	57	100.00	KONEX	신저가		N	N	N	N		N	6460	-1140	4	-15.00	129580	19	950.00	6460	8740	6460	8740	6460	7600	6820.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	1	1140	100	4560	10	1	1477839	95	0.00	0.00	12	0.00	0.00	0.00	10500	20250114	-38.48	6460	20250116	0.00	10500	-38.48	20250114	6460	0.00	20250116	10500	-38.48	20250114	6460	0.00	20250116	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
52	20250116	141141	57	100.00	KONEX	신저가		N	N	N	N		N	6460	-1140	4	-15.00	129580	19	950.00	6460	8740	6460	8740	6460	7600	6820.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	1	1140	100	4560	10	1	1477839	95	0.00	0.00	12	0.00	0.00	0.00	10500	20250114	-38.48	6460	20250116	0.00	10500	-38.48	20250114	6460	0.00	20250116	10500	-38.48	20250114	6460	0.00	20250116	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
53	20250116	131141	57	100.00	KONEX	신저가		N	N	N	N		N	6460	-1140	4	-15.00	129580	19	950.00	6460	8740	6460	8740	6460	7600	6820.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	1	1140	100	4560	10	1	1477839	95	0.00	0.00	12	0.00	0.00	0.00	10500	20250114	-38.48	6460	20250116	0.00	10500	-38.48	20250114	6460	0.00	20250116	10500	-38.48	20250114	6460	0.00	20250116	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
54	20250116	121141	57	100.00	KONEX	신저가		N	N	N	N		N	6460	-1140	4	-15.00	90820	13	650.00	6460	8740	6460	8740	6460	7600	6986.15	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	1	1140	100	4560	10	1	1477839	95	0.00	0.00	12	0.00	0.00	0.00	10500	20250114	-38.48	6460	20250116	0.00	10500	-38.48	20250114	6460	0.00	20250116	10500	-38.48	20250114	6460	0.00	20250116	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
55	20250116	111141	57	100.00	KONEX	신저가		N	N	N	N		N	6460	-1140	4	-15.00	90820	13	650.00	6460	8740	6460	8740	6460	7600	6986.15	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	1	1140	100	4560	10	1	1477839	95	0.00	0.00	12	0.00	0.00	0.00	10500	20250114	-38.48	6460	20250116	0.00	10500	-38.48	20250114	6460	0.00	20250116	10500	-38.48	20250114	6460	0.00	20250116	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
56	20250116	101143	57	100.00	KONEX	신저가		N	N	N	N		N	6460	-1140	4	-15.00	64980	9	450.00	6460	8740	6460	8740	6460	7600	7220.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	1	1140	100	4560	10	1	1477839	95	0.00	0.00	12	0.00	0.00	0.00	10500	20250114	-38.48	6460	20250116	0.00	10500	-38.48	20250114	6460	0.00	20250116	10500	-38.48	20250114	6460	0.00	20250116	0.00	N	332190	100	1 억		0	N	N	0	N	00	N
57	20250116	091145	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	1	1140	100	4560	10	1	1477839	112	0.00	0.00	12	0.00	0.00	0.00	10500	20250114	-27.62	7600	20250115	0.00	10500	-27.62	20250114	7600	0.00	20250115	10500	-27.62	20250114	7600	0.00	20250115	0.00	N	332190	100	1 억		0	N	N	0	N	00	N