KissMeData/233250/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
20240123,121019,57,100.00,KONEX,,,N,N,N,N, ,N,15480,0,3,0.00,17074480,1104,0.00,15470,15480,13500,17800,13160,15480,15466.01,0.00,0,0,15480,15480,15480,15480,15480,15480,15480,11,2320,500,9590,10,1,1746534,270,83.23,1.27,12,0.06,186.00,12230.00,32000,20230126,-51.62,12340,20231212,25.45,17000,-8.94,20240105,13500,14.67,20240123,32000,-51.62,20230126,12340,25.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240123,111015,57,100.00,KONEX,,,N,N,N,N, ,N,15470,-10,5,-0.06,17017000,1100,0.00,15470,15470,15470,17800,13160,15480,15470.00,0.00,0,0,15480,15480,15480,15480,15480,15480,15480,11,2320,500,9590,10,1,1746534,270,83.17,1.26,12,0.06,186.00,12230.00,32000,20230126,-51.66,12340,20231212,25.36,17000,-9.00,20240105,15000,3.13,20240110,32000,-51.66,20230126,12340,25.36,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240123,101015,57,100.00,KONEX,,,N,N,N,N, ,N,15470,-10,5,-0.06,17017000,1100,0.00,15470,15470,15470,17800,13160,15480,15470.00,0.00,0,0,15480,15480,15480,15480,15480,15480,15480,11,2320,500,9590,10,1,1746534,270,83.17,1.26,12,0.06,186.00,12230.00,32000,20230126,-51.66,12340,20231212,25.36,17000,-9.00,20240105,15000,3.13,20240110,32000,-51.66,20230126,12340,25.36,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240123,091016,57,100.00,KONEX,,,N,N,N,N, ,N,15480,0,3,0.00,0,0,0.00,0,0,0,17800,13160,15480,0.00,0.00,0,0,15480,15480,15480,15480,15480,15480,15480,11,2320,500,9590,10,1,1746534,270,83.23,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.62,12340,20231212,25.45,17000,-8.94,20240105,15000,3.20,20240110,32000,-51.62,20230126,12340,25.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240119,161009,57,100.00,KONEX,,,N,N,N,N, ,N,15480,480,2,3.20,15480,1,0.00,15480,15480,15480,17250,12750,15000,15480.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,270,83.23,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.62,12340,20231212,25.45,17000,-8.94,20240105,15000,3.20,20240110,32000,-51.62,20230126,12340,25.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240119,151012,57,100.00,KONEX,,,N,N,N,N, ,N,15480,480,2,3.20,15480,1,0.00,15480,15480,15480,17250,12750,15000,15480.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,270,83.23,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.62,12340,20231212,25.45,17000,-8.94,20240105,15000,3.20,20240110,32000,-51.62,20230126,12340,25.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240119,141010,57,100.00,KONEX,,,N,N,N,N, ,N,15480,480,2,3.20,15480,1,0.00,15480,15480,15480,17250,12750,15000,15480.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,270,83.23,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.62,12340,20231212,25.45,17000,-8.94,20240105,15000,3.20,20240110,32000,-51.62,20230126,12340,25.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240119,131010,57,100.00,KONEX,,,N,N,N,N, ,N,15480,480,2,3.20,15480,1,0.00,15480,15480,15480,17250,12750,15000,15480.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,270,83.23,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.62,12340,20231212,25.45,17000,-8.94,20240105,15000,3.20,20240110,32000,-51.62,20230126,12340,25.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240119,121014,57,100.00,KONEX,,,N,N,N,N, ,N,15480,480,2,3.20,15480,1,0.00,15480,15480,15480,17250,12750,15000,15480.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,270,83.23,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.62,12340,20231212,25.45,17000,-8.94,20240105,15000,3.20,20240110,32000,-51.62,20230126,12340,25.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240119,111013,57,100.00,KONEX,,,N,N,N,N, ,N,15480,480,2,3.20,15480,1,0.00,15480,15480,15480,17250,12750,15000,15480.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,270,83.23,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.62,12340,20231212,25.45,17000,-8.94,20240105,15000,3.20,20240110,32000,-51.62,20230126,12340,25.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240119,101017,57,100.00,KONEX,,,N,N,N,N, ,N,15480,480,2,3.20,15480,1,0.00,15480,15480,15480,17250,12750,15000,15480.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,270,83.23,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.62,12340,20231212,25.45,17000,-8.94,20240105,15000,3.20,20240110,32000,-51.62,20230126,12340,25.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240119,091011,57,100.00,KONEX,,,N,N,N,N, ,N,15480,480,2,3.20,15480,1,0.00,15480,15480,15480,17250,12750,15000,15480.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,270,83.23,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.62,12340,20231212,25.45,17000,-8.94,20240105,15000,3.20,20240110,32000,-51.62,20230126,12340,25.45,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240118,161008,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,17640,16320,15660,14340,13680,15990,14010,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240118,151008,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,17640,16320,15660,14340,13680,15990,14010,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240118,141009,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,17640,16320,15660,14340,13680,15990,14010,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240118,131007,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,17640,16320,15660,14340,13680,15990,14010,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240118,121011,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,17640,16320,15660,14340,13680,15990,14010,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240118,111010,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,17640,16320,15660,14340,13680,15990,14010,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240118,101005,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,17640,16320,15660,14340,13680,15990,14010,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240118,091007,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,17640,16320,15660,14340,13680,15990,14010,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240117,161005,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,210910,13,650.00,15500,16980,15000,17250,12750,15000,16223.85,0.00,0,0,15666,15332,15166,14832,14666,15250,14750,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240117,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240117,151008,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,210910,13,650.00,15500,16980,15000,17250,12750,15000,16223.85,0.00,0,0,15666,15332,15166,14832,14666,15250,14750,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240117,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240117,141005,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,210910,13,650.00,15500,16980,15000,17250,12750,15000,16223.85,0.00,0,0,15666,15332,15166,14832,14666,15250,14750,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240117,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240117,131005,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,210910,13,650.00,15500,16980,15000,17250,12750,15000,16223.85,0.00,0,0,15666,15332,15166,14832,14666,15250,14750,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240117,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240117,121008,57,100.00,KONEX,,,N,N,N,N, ,N,16000,1000,2,6.67,180410,11,550.00,15500,16980,15500,17250,12750,15000,16400.91,0.00,0,0,15666,15332,15166,14832,14666,15250,14750,11,2250,500,9300,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,17000,-5.88,20240105,15000,6.67,20240110,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240117,111008,57,100.00,KONEX,,,N,N,N,N, ,N,16000,1000,2,6.67,180410,11,550.00,15500,16980,15500,17250,12750,15000,16400.91,0.00,0,0,15666,15332,15166,14832,14666,15250,14750,11,2250,500,9300,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,17000,-5.88,20240105,15000,6.67,20240110,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240117,101004,57,100.00,KONEX,,,N,N,N,N, ,N,16000,1000,2,6.67,180410,11,550.00,15500,16980,15500,17250,12750,15000,16400.91,0.00,0,0,15666,15332,15166,14832,14666,15250,14750,11,2250,500,9300,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,17000,-5.88,20240105,15000,6.67,20240110,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240117,091008,57,100.00,KONEX,,,N,N,N,N, ,N,16980,1980,2,13.20,164410,10,500.00,15500,16980,15500,17250,12750,15000,16441.00,0.00,0,0,15666,15332,15166,14832,14666,15250,14750,11,2250,500,9300,10,1,1746534,297,91.29,1.39,12,0.00,186.00,12230.00,32000,20230126,-46.94,12340,20231212,37.60,17000,-0.12,20240105,15000,13.20,20240110,32000,-46.94,20230126,12340,37.60,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240116,161003,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-1480,5,-8.98,30500,2,66.67,15500,15500,15000,18950,14010,16480,15250.00,0.00,0,0,17133,16806,16153,15826,15173,16970,15990,11,2470,500,10210,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240116,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240116,151001,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-1480,5,-8.98,30500,2,66.67,15500,15500,15000,18950,14010,16480,15250.00,0.00,0,0,17133,16806,16153,15826,15173,16970,15990,11,2470,500,10210,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240116,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240116,141004,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-1480,5,-8.98,30500,2,66.67,15500,15500,15000,18950,14010,16480,15250.00,0.00,0,0,17133,16806,16153,15826,15173,16970,15990,11,2470,500,10210,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240116,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240116,131006,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-1480,5,-8.98,30500,2,66.67,15500,15500,15000,18950,14010,16480,15250.00,0.00,0,0,17133,16806,16153,15826,15173,16970,15990,11,2470,500,10210,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240116,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240116,121003,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-1480,5,-8.98,30500,2,66.67,15500,15500,15000,18950,14010,16480,15250.00,0.00,0,0,17133,16806,16153,15826,15173,16970,15990,11,2470,500,10210,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240116,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240116,111002,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-1480,5,-8.98,30500,2,66.67,15500,15500,15000,18950,14010,16480,15250.00,0.00,0,0,17133,16806,16153,15826,15173,16970,15990,11,2470,500,10210,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240116,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240116,101001,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-1480,5,-8.98,30500,2,66.67,15500,15500,15000,18950,14010,16480,15250.00,0.00,0,0,17133,16806,16153,15826,15173,16970,15990,11,2470,500,10210,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240116,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240116,091000,57,100.00,KONEX,,,N,N,N,N, ,N,16480,0,3,0.00,0,0,0.00,0,0,0,18950,14010,16480,0.00,0.00,0,0,17133,16806,16153,15826,15173,16970,15990,11,2470,500,10210,10,1,1746534,288,88.60,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.50,12340,20231212,33.55,17000,-3.06,20240105,15000,9.87,20240110,32000,-48.50,20230126,12340,33.55,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240115,161000,57,100.00,KONEX,,,N,N,N,N, ,N,16480,1480,2,9.87,47980,3,60.00,15500,16480,15500,17250,12750,15000,15993.33,0.00,0,0,16973,15986,15493,14506,14013,15740,14260,11,2250,500,9300,10,1,1746534,288,88.60,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.50,12340,20231212,33.55,17000,-3.06,20240105,15000,9.87,20240110,32000,-48.50,20230126,12340,33.55,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240115,151001,57,100.00,KONEX,,,N,N,N,N, ,N,16480,1480,2,9.87,47980,3,60.00,15500,16480,15500,17250,12750,15000,15993.33,0.00,0,0,16973,15986,15493,14506,14013,15740,14260,11,2250,500,9300,10,1,1746534,288,88.60,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.50,12340,20231212,33.55,17000,-3.06,20240105,15000,9.87,20240110,32000,-48.50,20230126,12340,33.55,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240115,141000,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16973,15986,15493,14506,14013,15740,14260,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240115,130958,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16973,15986,15493,14506,14013,15740,14260,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240115,120959,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16973,15986,15493,14506,14013,15740,14260,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240115,110959,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16973,15986,15493,14506,14013,15740,14260,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240115,100956,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16973,15986,15493,14506,14013,15740,14260,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240115,090958,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16973,15986,15493,14506,14013,15740,14260,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240112,161010,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,78480,5,50.00,15500,16480,15000,17250,12750,15000,15696.00,0.00,0,0,16333,15666,15333,14666,14333,15500,14500,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240112,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240112,150957,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,78480,5,50.00,15500,16480,15000,17250,12750,15000,15696.00,0.00,0,0,16333,15666,15333,14666,14333,15500,14500,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240112,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240112,140956,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16333,15666,15333,14666,14333,15500,14500,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240112,130952,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16333,15666,15333,14666,14333,15500,14500,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240112,120956,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16333,15666,15333,14666,14333,15500,14500,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240112,110951,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16333,15666,15333,14666,14333,15500,14500,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240112,100951,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16333,15666,15333,14666,14333,15500,14500,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240112,090954,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,16333,15666,15333,14666,14333,15500,14500,11,2250,500,9300,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240110,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240111,160947,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-980,5,-6.13,157880,10,125.00,15500,16000,15000,18370,13590,15980,15788.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,9900,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240111,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240111,150953,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-980,5,-6.13,157880,10,125.00,15500,16000,15000,18370,13590,15980,15788.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,9900,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240111,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240111,140951,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-980,5,-6.13,157880,10,125.00,15500,16000,15000,18370,13590,15980,15788.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,9900,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240111,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240111,130948,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-980,5,-6.13,157880,10,125.00,15500,16000,15000,18370,13590,15980,15788.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,9900,10,1,1746534,262,80.65,1.23,12,0.00,186.00,12230.00,32000,20230126,-53.12,12340,20231212,21.56,17000,-11.76,20240105,15000,0.00,20240111,32000,-53.12,20230126,12340,21.56,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240111,120949,57,100.00,KONEX,,,N,N,N,N, ,N,16000,20,2,0.13,111400,7,87.50,15500,16000,15500,18370,13590,15980,15914.29,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,9900,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,17000,-5.88,20240105,15000,6.67,20240110,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240111,110950,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,9900,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.06,12340,20231212,29.50,17000,-6.00,20240105,15000,6.53,20240110,32000,-50.06,20230126,12340,29.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240111,100949,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,9900,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.06,12340,20231212,29.50,17000,-6.00,20240105,15000,6.53,20240110,32000,-50.06,20230126,12340,29.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240111,090949,57,100.00,KONEX,,,N,N,N,N, ,N,15980,0,3,0.00,0,0,0.00,0,0,0,18370,13590,15980,0.00,0.00,0,0,16633,16306,15653,15326,14673,16470,15490,11,2390,500,9900,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.06,12340,20231212,29.50,17000,-6.00,20240105,15000,6.53,20240110,32000,-50.06,20230126,12340,29.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240110,160946,57,100.00,KONEX,,,N,N,N,N, ,N,15980,480,2,3.10,121960,8,800.00,15980,15980,15000,17820,13180,15500,15245.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.06,12340,20231212,29.50,17000,-6.00,20240105,15000,6.53,20240110,32000,-50.06,20230126,12340,29.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240110,150948,57,100.00,KONEX,,,N,N,N,N, ,N,15980,480,2,3.10,121960,8,800.00,15980,15980,15000,17820,13180,15500,15245.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.06,12340,20231212,29.50,17000,-6.00,20240105,15000,6.53,20240110,32000,-50.06,20230126,12340,29.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240110,140950,57,100.00,KONEX,,,N,N,N,N, ,N,15980,480,2,3.10,121960,8,800.00,15980,15980,15000,17820,13180,15500,15245.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.06,12340,20231212,29.50,17000,-6.00,20240105,15000,6.53,20240110,32000,-50.06,20230126,12340,29.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240110,130946,57,100.00,KONEX,,,N,N,N,N, ,N,15980,480,2,3.10,121960,8,800.00,15980,15980,15000,17820,13180,15500,15245.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.06,12340,20231212,29.50,17000,-6.00,20240105,15000,6.53,20240110,32000,-50.06,20230126,12340,29.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240110,120948,57,100.00,KONEX,,,N,N,N,N, ,N,15980,480,2,3.10,121960,8,800.00,15980,15980,15000,17820,13180,15500,15245.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.06,12340,20231212,29.50,17000,-6.00,20240105,15000,6.53,20240110,32000,-50.06,20230126,12340,29.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240110,110947,57,100.00,KONEX,,,N,N,N,N, ,N,15980,480,2,3.10,121960,8,800.00,15980,15980,15000,17820,13180,15500,15245.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.06,12340,20231212,29.50,17000,-6.00,20240105,15000,6.53,20240110,32000,-50.06,20230126,12340,29.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240110,100946,57,100.00,KONEX,,,N,N,N,N, ,N,15980,480,2,3.10,121960,8,800.00,15980,15980,15000,17820,13180,15500,15245.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.06,12340,20231212,29.50,17000,-6.00,20240105,15000,6.53,20240110,32000,-50.06,20230126,12340,29.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240110,090946,57,100.00,KONEX,,,N,N,N,N, ,N,15980,480,2,3.10,15980,1,100.00,15980,15980,15980,17820,13180,15500,15980.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,279,85.91,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.06,12340,20231212,29.50,17000,-6.00,20240105,15500,3.10,20240104,32000,-50.06,20230126,12340,29.50,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240109,160943,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-1000,5,-6.06,15500,1,33.33,15500,15500,15500,18970,14030,16500,15500.00,0.00,0,0,17486,16992,16496,16002,15506,16745,15755,11,2470,500,10230,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,17000,-8.82,20240105,15500,0.00,20240109,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240109,150945,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-1000,5,-6.06,15500,1,33.33,15500,15500,15500,18970,14030,16500,15500.00,0.00,0,0,17486,16992,16496,16002,15506,16745,15755,11,2470,500,10230,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,17000,-8.82,20240105,15500,0.00,20240109,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240109,140944,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-1000,5,-6.06,15500,1,33.33,15500,15500,15500,18970,14030,16500,15500.00,0.00,0,0,17486,16992,16496,16002,15506,16745,15755,11,2470,500,10230,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,17000,-8.82,20240105,15500,0.00,20240109,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240109,130944,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-1000,5,-6.06,15500,1,33.33,15500,15500,15500,18970,14030,16500,15500.00,0.00,0,0,17486,16992,16496,16002,15506,16745,15755,11,2470,500,10230,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,17000,-8.82,20240105,15500,0.00,20240109,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240109,120952,57,100.00,KONEX,,,N,N,N,N, ,N,16500,0,3,0.00,0,0,0.00,0,0,0,18970,14030,16500,0.00,0.00,0,0,17486,16992,16496,16002,15506,16745,15755,11,2470,500,10230,10,1,1746534,288,88.71,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.44,12340,20231212,33.71,17000,-2.94,20240105,15500,6.45,20240104,32000,-48.44,20230126,12340,33.71,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240109,110947,57,100.00,KONEX,,,N,N,N,N, ,N,16500,0,3,0.00,0,0,0.00,0,0,0,18970,14030,16500,0.00,0.00,0,0,17486,16992,16496,16002,15506,16745,15755,11,2470,500,10230,10,1,1746534,288,88.71,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.44,12340,20231212,33.71,17000,-2.94,20240105,15500,6.45,20240104,32000,-48.44,20230126,12340,33.71,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240109,100945,57,100.00,KONEX,,,N,N,N,N, ,N,16500,0,3,0.00,0,0,0.00,0,0,0,18970,14030,16500,0.00,0.00,0,0,17486,16992,16496,16002,15506,16745,15755,11,2470,500,10230,10,1,1746534,288,88.71,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.44,12340,20231212,33.71,17000,-2.94,20240105,15500,6.45,20240104,32000,-48.44,20230126,12340,33.71,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240109,090945,57,100.00,KONEX,,,N,N,N,N, ,N,16500,0,3,0.00,0,0,0.00,0,0,0,18970,14030,16500,0.00,0.00,0,0,17486,16992,16496,16002,15506,16745,15755,11,2470,500,10230,10,1,1746534,288,88.71,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.44,12340,20231212,33.71,17000,-2.94,20240105,15500,6.45,20240104,32000,-48.44,20230126,12340,33.71,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240108,160943,57,100.00,KONEX,,,N,N,N,N, ,N,16500,500,2,3.12,49490,3,37.50,16990,16990,16000,18400,13600,16000,16496.67,0.00,0,0,17340,16670,16330,15660,15320,17005,15995,11,2400,500,9920,10,1,1746534,288,88.71,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.44,12340,20231212,33.71,17000,-2.94,20240105,15500,6.45,20240104,32000,-48.44,20230126,12340,33.71,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240108,150944,57,100.00,KONEX,,,N,N,N,N, ,N,16500,500,2,3.12,49490,3,37.50,16990,16990,16000,18400,13600,16000,16496.67,0.00,0,0,17340,16670,16330,15660,15320,17005,15995,11,2400,500,9920,10,1,1746534,288,88.71,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.44,12340,20231212,33.71,17000,-2.94,20240105,15500,6.45,20240104,32000,-48.44,20230126,12340,33.71,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240108,140943,57,100.00,KONEX,,,N,N,N,N, ,N,16500,500,2,3.12,49490,3,37.50,16990,16990,16000,18400,13600,16000,16496.67,0.00,0,0,17340,16670,16330,15660,15320,17005,15995,11,2400,500,9920,10,1,1746534,288,88.71,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.44,12340,20231212,33.71,17000,-2.94,20240105,15500,6.45,20240104,32000,-48.44,20230126,12340,33.71,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240108,130943,57,100.00,KONEX,,,N,N,N,N, ,N,16500,500,2,3.12,49490,3,37.50,16990,16990,16000,18400,13600,16000,16496.67,0.00,0,0,17340,16670,16330,15660,15320,17005,15995,11,2400,500,9920,10,1,1746534,288,88.71,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.44,12340,20231212,33.71,17000,-2.94,20240105,15500,6.45,20240104,32000,-48.44,20230126,12340,33.71,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240108,120944,57,100.00,KONEX,,,N,N,N,N, ,N,16500,500,2,3.12,49490,3,37.50,16990,16990,16000,18400,13600,16000,16496.67,0.00,0,0,17340,16670,16330,15660,15320,17005,15995,11,2400,500,9920,10,1,1746534,288,88.71,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.44,12340,20231212,33.71,17000,-2.94,20240105,15500,6.45,20240104,32000,-48.44,20230126,12340,33.71,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240108,110945,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,32990,2,25.00,16990,16990,16000,18400,13600,16000,16495.00,0.00,0,0,17340,16670,16330,15660,15320,17005,15995,11,2400,500,9920,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,17000,-5.88,20240105,15500,3.23,20240104,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240108,100945,57,100.00,KONEX,,,N,N,N,N, ,N,16990,990,2,6.19,16990,1,12.50,16990,16990,16990,18400,13600,16000,16990.00,0.00,0,0,17340,16670,16330,15660,15320,17005,15995,11,2400,500,9920,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,32000,20230126,-46.91,12340,20231212,37.68,17000,-0.06,20240105,15500,9.61,20240104,32000,-46.91,20230126,12340,37.68,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240108,090943,57,100.00,KONEX,,,N,N,N,N, ,N,16990,990,2,6.19,16990,1,12.50,16990,16990,16990,18400,13600,16000,16990.00,0.00,0,0,17340,16670,16330,15660,15320,17005,15995,11,2400,500,9920,10,1,1746534,297,91.34,1.39,12,0.00,186.00,12230.00,32000,20230126,-46.91,12340,20231212,37.68,17000,-0.06,20240105,15500,9.61,20240104,32000,-46.91,20230126,12340,37.68,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240105,160942,57,100.00,KONEX,,,N,N,N,N, ,N,16000,500,2,3.23,129460,8,800.00,15990,17000,15990,17820,13180,15500,16182.50,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,17000,-5.88,20240105,15500,3.23,20240104,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240105,150944,57,100.00,KONEX,,,N,N,N,N, ,N,16000,500,2,3.23,129460,8,800.00,15990,17000,15990,17820,13180,15500,16182.50,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,279,86.02,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.00,12340,20231212,29.66,17000,-5.88,20240105,15500,3.23,20240104,32000,-50.00,20230126,12340,29.66,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240105,140940,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1500,2,9.68,113460,7,700.00,15990,17000,15990,17820,13180,15500,16208.57,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,32000,20230126,-46.88,12340,20231212,37.76,17000,0.00,20240105,15500,9.68,20240104,32000,-46.88,20230126,12340,37.76,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240105,130942,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1500,2,9.68,113460,7,700.00,15990,17000,15990,17820,13180,15500,16208.57,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,32000,20230126,-46.88,12340,20231212,37.76,17000,0.00,20240105,15500,9.68,20240104,32000,-46.88,20230126,12340,37.76,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240105,120942,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1500,2,9.68,113460,7,700.00,15990,17000,15990,17820,13180,15500,16208.57,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,32000,20230126,-46.88,12340,20231212,37.76,17000,0.00,20240105,15500,9.68,20240104,32000,-46.88,20230126,12340,37.76,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240105,110940,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1500,2,9.68,113460,7,700.00,15990,17000,15990,17820,13180,15500,16208.57,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,32000,20230126,-46.88,12340,20231212,37.76,17000,0.00,20240105,15500,9.68,20240104,32000,-46.88,20230126,12340,37.76,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240105,100943,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1500,2,9.68,113460,7,700.00,15990,17000,15990,17820,13180,15500,16208.57,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,32000,20230126,-46.88,12340,20231212,37.76,17000,0.00,20240105,15500,9.68,20240104,32000,-46.88,20230126,12340,37.76,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240105,090940,57,100.00,KONEX,,,N,N,N,N, ,N,15500,0,3,0.00,0,0,0.00,0,0,0,17820,13180,15500,0.00,0.00,0,0,15500,15500,15500,15500,15500,15500,15500,11,2320,500,9610,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,16490,-6.00,20240103,15500,0.00,20240104,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240104,160937,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-990,5,-6.00,15500,1,9.09,15500,15500,15500,18960,14020,16490,15500.00,0.00,0,0,16823,16656,16323,16156,15823,16740,16240,11,2470,500,10220,10,1,1746534,271,83.33,1.27,12,0.00,186.00,12230.00,32000,20230126,-51.56,12340,20231212,25.61,16490,-6.00,20240103,15500,0.00,20240104,32000,-51.56,20230126,12340,25.61,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240104,150939,57,100.00,KONEX,,,N,N,N,N, ,N,16490,0,3,0.00,0,0,0.00,0,0,0,18960,14020,16490,0.00,0.00,0,0,16823,16656,16323,16156,15823,16740,16240,11,2470,500,10220,10,1,1746534,288,88.66,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.47,12340,20231212,33.63,16490,0.00,20240103,15990,3.13,20240102,32000,-48.47,20230126,12340,33.63,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240104,140940,57,100.00,KONEX,,,N,N,N,N, ,N,16490,0,3,0.00,0,0,0.00,0,0,0,18960,14020,16490,0.00,0.00,0,0,16823,16656,16323,16156,15823,16740,16240,11,2470,500,10220,10,1,1746534,288,88.66,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.47,12340,20231212,33.63,16490,0.00,20240103,15990,3.13,20240102,32000,-48.47,20230126,12340,33.63,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240104,130940,57,100.00,KONEX,,,N,N,N,N, ,N,16490,0,3,0.00,0,0,0.00,0,0,0,18960,14020,16490,0.00,0.00,0,0,16823,16656,16323,16156,15823,16740,16240,11,2470,500,10220,10,1,1746534,288,88.66,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.47,12340,20231212,33.63,16490,0.00,20240103,15990,3.13,20240102,32000,-48.47,20230126,12340,33.63,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240104,120937,57,100.00,KONEX,,,N,N,N,N, ,N,16490,0,3,0.00,0,0,0.00,0,0,0,18960,14020,16490,0.00,0.00,0,0,16823,16656,16323,16156,15823,16740,16240,11,2470,500,10220,10,1,1746534,288,88.66,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.47,12340,20231212,33.63,16490,0.00,20240103,15990,3.13,20240102,32000,-48.47,20230126,12340,33.63,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240104,110937,57,100.00,KONEX,,,N,N,N,N, ,N,16490,0,3,0.00,0,0,0.00,0,0,0,18960,14020,16490,0.00,0.00,0,0,16823,16656,16323,16156,15823,16740,16240,11,2470,500,10220,10,1,1746534,288,88.66,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.47,12340,20231212,33.63,16490,0.00,20240103,15990,3.13,20240102,32000,-48.47,20230126,12340,33.63,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240104,100936,57,100.00,KONEX,,,N,N,N,N, ,N,16490,0,3,0.00,0,0,0.00,0,0,0,18960,14020,16490,0.00,0.00,0,0,16823,16656,16323,16156,15823,16740,16240,11,2470,500,10220,10,1,1746534,288,88.66,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.47,12340,20231212,33.63,16490,0.00,20240103,15990,3.13,20240102,32000,-48.47,20230126,12340,33.63,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240104,090940,57,100.00,KONEX,,,N,N,N,N, ,N,16490,0,3,0.00,0,0,0.00,0,0,0,18960,14020,16490,0.00,0.00,0,0,16823,16656,16323,16156,15823,16740,16240,11,2470,500,10220,10,1,1746534,288,88.66,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.47,12340,20231212,33.63,16490,0.00,20240103,15990,3.13,20240102,32000,-48.47,20230126,12340,33.63,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240103,160936,57,100.00,KONEX,,,N,N,N,N, ,N,16490,500,2,3.13,176440,11,0.00,15990,16490,15990,18380,13600,15990,16040.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,288,88.66,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.47,12340,20231212,33.63,16490,0.00,20240103,15990,3.13,20240103,32000,-48.47,20230126,12340,33.63,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240103,150934,57,100.00,KONEX,,,N,N,N,N, ,N,16490,500,2,3.13,176440,11,0.00,15990,16490,15990,18380,13600,15990,16040.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,288,88.66,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.47,12340,20231212,33.63,16490,0.00,20240103,15990,3.13,20240103,32000,-48.47,20230126,12340,33.63,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240103,140931,57,100.00,KONEX,,,N,N,N,N, ,N,16490,500,2,3.13,176440,11,0.00,15990,16490,15990,18380,13600,15990,16040.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,288,88.66,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.47,12340,20231212,33.63,16490,0.00,20240103,15990,3.13,20240103,32000,-48.47,20230126,12340,33.63,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240103,130934,57,100.00,KONEX,,,N,N,N,N, ,N,16490,500,2,3.13,176440,11,0.00,15990,16490,15990,18380,13600,15990,16040.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,288,88.66,1.35,12,0.00,186.00,12230.00,32000,20230126,-48.47,12340,20231212,33.63,16490,0.00,20240103,15990,3.13,20240103,32000,-48.47,20230126,12340,33.63,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240103,120937,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,15990,0.00,20240102,15990,0.00,20240102,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240103,110932,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,15990,0.00,20240102,15990,0.00,20240102,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240103,100933,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,15990,0.00,20240102,15990,0.00,20240102,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240103,090933,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,15990,0.00,20240102,15990,0.00,20240102,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240102,160931,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,0,0.00,0,0,0.00,0,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240102,150930,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,0,0.00,0,0,0.00,0,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240102,140932,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,0,0.00,0,0,0.00,0,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240102,130926,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,0,0.00,0,0,0.00,0,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240102,120925,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,0,0.00,0,0,0.00,0,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240102,110924,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,0,0.00,0,0,0.00,0,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240102,100916,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,0,0.00,0,0,0.00,0,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20240102,090904,57,100.00,KONEX,,,N,N,N,N, ,N,15990,0,3,0.00,0,0,0.00,0,0,0,18380,13600,15990,0.00,0.00,0,0,15990,15990,15990,15990,15990,15990,15990,11,2390,500,9910,10,1,1746534,279,85.97,1.31,12,0.00,186.00,12230.00,32000,20230126,-50.03,12340,20231212,29.58,0,0.00,0,0,0.00,0,32000,-50.03,20230126,12340,29.58,20231212,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N