KissMeData/258540/price/prices-20230601.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
20230630,160942,00,50.00,KONEX,,,N,N,N,N,50,N,1390,-137,5,-8.97,69856403,50803,149.60,1585,1585,1367,1756,1298,1527,1375.04,0.00,0,0,1719,1623,1502,1406,1285,1671,1454,52,229,500,910,1,1,10378119,144,-5.56,-13.11,12,0.49,-250.00,-106.00,4000,20230102,-65.25,1250,20230619,11.20,4000,-65.25,20230102,1250,11.20,20230619,4000,-65.25,20230102,1250,11.20,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230630,150942,00,50.00,KONEX,,,N,N,N,N,50,N,1367,-160,5,-10.48,69848063,50797,149.58,1585,1585,1367,1756,1298,1527,1375.04,0.00,0,0,1719,1623,1502,1406,1285,1671,1454,52,229,500,910,1,1,10378119,142,-5.47,-12.90,12,0.49,-250.00,-106.00,4000,20230102,-65.82,1250,20230619,9.36,4000,-65.82,20230102,1250,9.36,20230619,4000,-65.82,20230102,1250,9.36,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230630,140941,00,50.00,KONEX,,,N,N,N,N,50,N,1401,-126,5,-8.25,10994574,7801,22.97,1585,1585,1400,1756,1298,1527,1409.38,0.00,0,0,1719,1623,1502,1406,1285,1671,1454,52,229,500,910,1,1,10378119,145,-5.60,-13.22,12,0.08,-250.00,-106.00,4000,20230102,-64.97,1250,20230619,12.08,4000,-64.97,20230102,1250,12.08,20230619,4000,-64.97,20230102,1250,12.08,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230630,130941,00,50.00,KONEX,,,N,N,N,N,50,N,1440,-87,5,-5.70,9821813,6964,20.51,1585,1585,1400,1756,1298,1527,1410.37,0.00,0,0,1719,1623,1502,1406,1285,1671,1454,52,229,500,910,1,1,10378119,149,-5.76,-13.58,12,0.07,-250.00,-106.00,4000,20230102,-64.00,1250,20230619,15.20,4000,-64.00,20230102,1250,15.20,20230619,4000,-64.00,20230102,1250,15.20,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230630,120938,00,50.00,KONEX,,,N,N,N,N,50,N,1448,-79,5,-5.17,8092365,5763,16.97,1585,1585,1400,1756,1298,1527,1404.19,0.00,0,0,1719,1623,1502,1406,1285,1671,1454,52,229,500,910,1,1,10378119,150,-5.79,-13.66,12,0.06,-250.00,-106.00,4000,20230102,-63.80,1250,20230619,15.84,4000,-63.80,20230102,1250,15.84,20230619,4000,-63.80,20230102,1250,15.84,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230630,110938,00,50.00,KONEX,,,N,N,N,N,50,N,1448,-79,5,-5.17,8077885,5753,16.94,1585,1585,1400,1756,1298,1527,1404.12,0.00,0,0,1719,1623,1502,1406,1285,1671,1454,52,229,500,910,1,1,10378119,150,-5.79,-13.66,12,0.06,-250.00,-106.00,4000,20230102,-63.80,1250,20230619,15.84,4000,-63.80,20230102,1250,15.84,20230619,4000,-63.80,20230102,1250,15.84,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230630,100941,00,50.00,KONEX,,,N,N,N,N,50,N,1414,-113,5,-7.40,7243227,5157,15.19,1585,1585,1400,1756,1298,1527,1404.54,0.00,0,0,1719,1623,1502,1406,1285,1671,1454,52,229,500,910,1,1,10378119,147,-5.66,-13.34,12,0.05,-250.00,-106.00,4000,20230102,-64.65,1250,20230619,13.12,4000,-64.65,20230102,1250,13.12,20230619,4000,-64.65,20230102,1250,13.12,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230630,090941,00,50.00,KONEX,,,N,N,N,N,50,N,1400,-127,5,-8.32,2102459,1501,4.42,1585,1585,1400,1756,1298,1527,1400.71,0.00,0,0,1719,1623,1502,1406,1285,1671,1454,52,229,500,910,1,1,10378119,145,-5.60,-13.21,12,0.01,-250.00,-106.00,4000,20230102,-65.00,1250,20230619,12.00,4000,-65.00,20230102,1250,12.00,20230619,4000,-65.00,20230102,1250,12.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230629,160936,00,50.00,KONEX,,,N,N,N,N,50,N,1527,2,2,0.13,49363390,33960,22.70,1500,1598,1381,1753,1297,1525,1453.57,0.00,0,0,2166,1845,1679,1358,1192,1762,1275,52,228,500,910,1,1,10378119,158,-6.11,-14.41,12,0.33,-250.00,-106.00,4000,20230102,-61.83,1250,20230619,22.16,4000,-61.83,20230102,1250,22.16,20230619,4000,-61.83,20230102,1250,22.16,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230629,150936,00,50.00,KONEX,,,N,N,N,N,50,N,1527,2,2,0.13,49363390,33960,22.70,1500,1598,1381,1753,1297,1525,1453.57,0.00,0,0,2166,1845,1679,1358,1192,1762,1275,52,228,500,910,1,1,10378119,158,-6.11,-14.41,12,0.33,-250.00,-106.00,4000,20230102,-61.83,1250,20230619,22.16,4000,-61.83,20230102,1250,22.16,20230619,4000,-61.83,20230102,1250,22.16,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230629,140934,00,50.00,KONEX,,,N,N,N,N,50,N,1381,-144,5,-9.44,48345003,33242,22.22,1500,1598,1381,1753,1297,1525,1454.33,0.00,0,0,2166,1845,1679,1358,1192,1762,1275,52,228,500,910,1,1,10378119,143,-5.52,-13.03,12,0.32,-250.00,-106.00,4000,20230102,-65.47,1250,20230619,10.48,4000,-65.47,20230102,1250,10.48,20230619,4000,-65.47,20230102,1250,10.48,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230629,130932,00,50.00,KONEX,,,N,N,N,N,50,N,1400,-125,5,-8.20,47359878,32529,21.74,1500,1598,1395,1753,1297,1525,1455.93,0.00,0,0,2166,1845,1679,1358,1192,1762,1275,52,228,500,910,1,1,10378119,145,-5.60,-13.21,12,0.31,-250.00,-106.00,4000,20230102,-65.00,1250,20230619,12.00,4000,-65.00,20230102,1250,12.00,20230619,4000,-65.00,20230102,1250,12.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230629,120936,00,50.00,KONEX,,,N,N,N,N,50,N,1438,-87,5,-5.70,44564868,30529,20.41,1500,1598,1400,1753,1297,1525,1459.76,0.00,0,0,2166,1845,1679,1358,1192,1762,1275,52,228,500,910,1,1,10378119,149,-5.75,-13.57,12,0.29,-250.00,-106.00,4000,20230102,-64.05,1250,20230619,15.04,4000,-64.05,20230102,1250,15.04,20230619,4000,-64.05,20230102,1250,15.04,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230629,110938,00,50.00,KONEX,,,N,N,N,N,50,N,1440,-85,5,-5.57,44550488,30519,20.40,1500,1598,1400,1753,1297,1525,1459.76,0.00,0,0,2166,1845,1679,1358,1192,1762,1275,52,228,500,910,1,1,10378119,149,-5.76,-13.58,12,0.29,-250.00,-106.00,4000,20230102,-64.00,1250,20230619,15.20,4000,-64.00,20230102,1250,15.20,20230619,4000,-64.00,20230102,1250,15.20,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230629,100940,00,50.00,KONEX,,,N,N,N,N,50,N,1459,-66,5,-4.33,43087086,29499,19.72,1500,1598,1400,1753,1297,1525,1460.63,0.00,0,0,2166,1845,1679,1358,1192,1762,1275,52,228,500,910,1,1,10378119,151,-5.84,-13.76,12,0.28,-250.00,-106.00,4000,20230102,-63.52,1250,20230619,16.72,4000,-63.52,20230102,1250,16.72,20230619,4000,-63.52,20230102,1250,16.72,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230629,090846,00,50.00,KONEX,,,N,N,N,N,50,N,1597,72,2,4.72,705097,501,0.33,1500,1597,1400,1753,1297,1525,1407.38,0.00,0,0,2166,1845,1679,1358,1192,1762,1275,52,228,500,910,1,1,10378119,166,-6.39,-15.07,12,0.00,-250.00,-106.00,4000,20230102,-60.08,1250,20230619,27.76,4000,-60.08,20230102,1250,27.76,20230619,4000,-60.08,20230102,1250,27.76,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230628,160924,00,50.00,KONEX,,,N,N,N,N,50,N,1525,-255,5,-14.33,231538365,149597,1974.36,1798,2000,1513,2045,1513,1780,1547.75,0.00,0,0,1906,1842,1736,1672,1566,1875,1705,52,266,500,1060,1,1,10378119,158,-6.10,-14.39,12,1.44,-250.00,-106.00,4000,20230102,-61.87,1250,20230619,22.00,4000,-61.87,20230102,1250,22.00,20230619,4000,-61.87,20230102,1250,22.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230628,150930,00,50.00,KONEX,,,N,N,N,N,50,N,1527,-253,5,-14.21,229830737,148478,1959.59,1798,2000,1513,2045,1513,1780,1547.91,0.00,0,0,1906,1842,1736,1672,1566,1875,1705,52,266,500,1060,1,1,10378119,158,-6.11,-14.41,12,1.43,-250.00,-106.00,4000,20230102,-61.83,1250,20230619,22.16,4000,-61.83,20230102,1250,22.16,20230619,4000,-61.83,20230102,1250,22.16,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230628,140929,00,50.00,KONEX,,,N,N,N,N,50,N,1600,-180,5,-10.11,227194723,146772,1937.07,1798,2000,1513,2045,1513,1780,1547.94,0.00,0,0,1906,1842,1736,1672,1566,1875,1705,52,266,500,1060,1,1,10378119,166,-6.40,-15.09,12,1.41,-250.00,-106.00,4000,20230102,-60.00,1250,20230619,28.00,4000,-60.00,20230102,1250,28.00,20230619,4000,-60.00,20230102,1250,28.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230628,130929,00,50.00,KONEX,,,N,N,N,N,50,N,1559,-221,5,-12.42,162114454,104040,1373.10,1798,2000,1513,2045,1513,1780,1558.19,0.00,0,0,1906,1842,1736,1672,1566,1875,1705,52,266,500,1060,1,1,10378119,162,-6.24,-14.71,12,1.00,-250.00,-106.00,4000,20230102,-61.03,1250,20230619,24.72,4000,-61.03,20230102,1250,24.72,20230619,4000,-61.03,20230102,1250,24.72,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230628,120941,00,50.00,KONEX,,,N,N,N,N,50,N,1530,-250,5,-14.04,155802879,99935,1318.93,1798,2000,1513,2045,1513,1780,1559.04,0.00,0,0,1906,1842,1736,1672,1566,1875,1705,52,266,500,1060,1,1,10378119,159,-6.12,-14.43,12,0.96,-250.00,-106.00,4000,20230102,-61.75,1250,20230619,22.40,4000,-61.75,20230102,1250,22.40,20230619,4000,-61.75,20230102,1250,22.40,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230628,110936,00,50.00,KONEX,,,N,N,N,N,50,N,1689,-91,5,-5.11,111434657,71144,938.95,1798,2000,1513,2045,1513,1780,1566.33,0.00,0,0,1906,1842,1736,1672,1566,1875,1705,52,266,500,1060,1,1,10378119,175,-6.76,-15.93,12,0.69,-250.00,-106.00,4000,20230102,-57.78,1250,20230619,35.12,4000,-57.78,20230102,1250,35.12,20230619,4000,-57.78,20230102,1250,35.12,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230628,100936,00,50.00,KONEX,,,N,N,N,N,50,N,1559,-221,5,-12.42,104888024,67047,884.88,1798,2000,1513,2045,1513,1780,1564.40,0.00,0,0,1906,1842,1736,1672,1566,1875,1705,52,266,500,1060,1,1,10378119,162,-6.24,-14.71,12,0.65,-250.00,-106.00,4000,20230102,-61.03,1250,20230619,24.72,4000,-61.03,20230102,1250,24.72,20230619,4000,-61.03,20230102,1250,24.72,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230628,090932,00,50.00,KONEX,,,N,N,N,N,50,N,1997,217,2,12.19,7336910,3897,51.43,1798,2000,1798,2045,1513,1780,1882.71,0.00,0,0,1906,1842,1736,1672,1566,1875,1705,52,266,500,1060,1,1,10378119,207,-7.99,-18.84,12,0.04,-250.00,-106.00,4000,20230102,-50.08,1250,20230619,59.76,4000,-50.08,20230102,1250,59.76,20230619,4000,-50.08,20230102,1250,59.76,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230627,160932,00,50.00,KONEX,,,N,N,N,N,50,N,1780,147,2,9.00,13087841,7577,39.91,1632,1800,1630,1877,1389,1633,1727.31,0.00,0,0,1985,1808,1654,1477,1323,1897,1566,52,244,500,970,1,1,10378119,185,-7.12,-16.79,12,0.07,-250.00,-106.00,4000,20230102,-55.50,1250,20230619,42.40,4000,-55.50,20230102,1250,42.40,20230619,4000,-55.50,20230102,1250,42.40,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230627,150939,00,50.00,KONEX,,,N,N,N,N,50,N,1780,147,2,9.00,13087841,7577,39.91,1632,1800,1630,1877,1389,1633,1727.31,0.00,0,0,1985,1808,1654,1477,1323,1897,1566,52,244,500,970,1,1,10378119,185,-7.12,-16.79,12,0.07,-250.00,-106.00,4000,20230102,-55.50,1250,20230619,42.40,4000,-55.50,20230102,1250,42.40,20230619,4000,-55.50,20230102,1250,42.40,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230627,140948,00,50.00,KONEX,,,N,N,N,N,50,N,1777,144,2,8.82,9761585,5714,30.10,1632,1800,1630,1877,1389,1633,1708.36,0.00,0,0,1985,1808,1654,1477,1323,1897,1566,52,244,500,970,1,1,10378119,184,-7.11,-16.76,12,0.06,-250.00,-106.00,4000,20230102,-55.58,1250,20230619,42.16,4000,-55.58,20230102,1250,42.16,20230619,4000,-55.58,20230102,1250,42.16,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230627,130945,00,50.00,KONEX,,,N,N,N,N,50,N,1775,142,2,8.70,8711024,5103,26.88,1632,1800,1630,1877,1389,1633,1707.04,0.00,0,0,1985,1808,1654,1477,1323,1897,1566,52,244,500,970,1,1,10378119,184,-7.10,-16.75,12,0.05,-250.00,-106.00,4000,20230102,-55.62,1250,20230619,42.00,4000,-55.62,20230102,1250,42.00,20230619,4000,-55.62,20230102,1250,42.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230627,120946,00,50.00,KONEX,,,N,N,N,N,50,N,1700,67,2,4.10,7848002,4576,24.10,1632,1800,1632,1877,1389,1633,1715.04,0.00,0,0,1985,1808,1654,1477,1323,1897,1566,52,244,500,970,1,1,10378119,176,-6.80,-16.04,12,0.04,-250.00,-106.00,4000,20230102,-57.50,1250,20230619,36.00,4000,-57.50,20230102,1250,36.00,20230619,4000,-57.50,20230102,1250,36.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230627,110955,00,50.00,KONEX,,,N,N,N,N,50,N,1779,146,2,8.94,7676302,4475,23.57,1632,1800,1632,1877,1389,1633,1715.37,0.00,0,0,1985,1808,1654,1477,1323,1897,1566,52,244,500,970,1,1,10378119,185,-7.12,-16.78,12,0.04,-250.00,-106.00,4000,20230102,-55.52,1250,20230619,42.32,4000,-55.52,20230102,1250,42.32,20230619,4000,-55.52,20230102,1250,42.32,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230627,100926,00,50.00,KONEX,,,N,N,N,N,50,N,1789,156,2,9.55,7657523,4464,23.51,1632,1800,1632,1877,1389,1633,1715.39,0.00,0,0,1985,1808,1654,1477,1323,1897,1566,52,244,500,970,1,1,10378119,186,-7.16,-16.88,12,0.04,-250.00,-106.00,4000,20230102,-55.27,1250,20230619,43.12,4000,-55.27,20230102,1250,43.12,20230619,4000,-55.27,20230102,1250,43.12,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230627,090931,00,50.00,KONEX,,,N,N,N,N,50,N,1795,162,2,9.92,5057299,2996,15.78,1632,1800,1632,1877,1389,1633,1688.02,0.00,0,0,1985,1808,1654,1477,1323,1897,1566,52,244,500,970,1,1,10378119,186,-7.18,-16.93,12,0.03,-250.00,-106.00,4000,20230102,-55.12,1250,20230619,43.60,4000,-55.12,20230102,1250,43.60,20230619,4000,-55.12,20230102,1250,43.60,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230626,160931,00,50.00,KONEX,,,N,N,N,N,50,N,1633,40,2,2.51,29378710,18984,127.20,1500,1831,1500,1831,1355,1593,1547.55,0.00,0,0,1887,1739,1552,1404,1217,1814,1479,52,238,500,950,1,1,10378119,169,-6.53,-15.41,12,0.18,-250.00,-106.00,4000,20230102,-59.18,1250,20230619,30.64,4000,-59.18,20230102,1250,30.64,20230619,4000,-59.18,20230102,1250,30.64,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230626,150936,00,50.00,KONEX,,,N,N,N,N,50,N,1640,47,2,2.95,29153356,18846,126.27,1500,1831,1500,1831,1355,1593,1546.93,0.00,0,0,1887,1739,1552,1404,1217,1814,1479,52,238,500,950,1,1,10378119,170,-6.56,-15.47,12,0.18,-250.00,-106.00,4000,20230102,-59.00,1250,20230619,31.20,4000,-59.00,20230102,1250,31.20,20230619,4000,-59.00,20230102,1250,31.20,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230626,140934,00,50.00,KONEX,,,N,N,N,N,50,N,1647,54,2,3.39,29135716,18835,126.20,1500,1831,1500,1831,1355,1593,1546.89,0.00,0,0,1887,1739,1552,1404,1217,1814,1479,52,238,500,950,1,1,10378119,171,-6.59,-15.54,12,0.18,-250.00,-106.00,4000,20230102,-58.82,1250,20230619,31.76,4000,-58.82,20230102,1250,31.76,20230619,4000,-58.82,20230102,1250,31.76,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230626,130928,00,50.00,KONEX,,,N,N,N,N,50,N,1596,3,2,0.19,27457153,17783,119.15,1500,1831,1500,1831,1355,1593,1544.01,0.00,0,0,1887,1739,1552,1404,1217,1814,1479,52,238,500,950,1,1,10378119,166,-6.38,-15.06,12,0.17,-250.00,-106.00,4000,20230102,-60.10,1250,20230619,27.68,4000,-60.10,20230102,1250,27.68,20230619,4000,-60.10,20230102,1250,27.68,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230626,120931,00,50.00,KONEX,,,N,N,N,N,50,N,1530,-63,5,-3.95,26524789,17174,115.07,1500,1831,1500,1831,1355,1593,1544.47,0.00,0,0,1887,1739,1552,1404,1217,1814,1479,52,238,500,950,1,1,10378119,159,-6.12,-14.43,12,0.17,-250.00,-106.00,4000,20230102,-61.75,1250,20230619,22.40,4000,-61.75,20230102,1250,22.40,20230619,4000,-61.75,20230102,1250,22.40,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230626,110930,00,50.00,KONEX,,,N,N,N,N,50,N,1700,107,2,6.72,5300071,3153,21.13,1500,1831,1500,1831,1355,1593,1680.96,0.00,0,0,1887,1739,1552,1404,1217,1814,1479,52,238,500,950,1,1,10378119,176,-6.80,-16.04,12,0.03,-250.00,-106.00,4000,20230102,-57.50,1250,20230619,36.00,4000,-57.50,20230102,1250,36.00,20230619,4000,-57.50,20230102,1250,36.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230626,100929,00,50.00,KONEX,,,N,N,N,N,50,N,1700,107,2,6.72,5196371,3092,20.72,1500,1831,1500,1831,1355,1593,1680.59,0.00,0,0,1887,1739,1552,1404,1217,1814,1479,52,238,500,950,1,1,10378119,176,-6.80,-16.04,12,0.03,-250.00,-106.00,4000,20230102,-57.50,1250,20230619,36.00,4000,-57.50,20230102,1250,36.00,20230619,4000,-57.50,20230102,1250,36.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230626,090932,00,50.00,KONEX,,,N,N,N,N,50,N,1831,238,1,14.94,3368171,2076,13.91,1500,1831,1500,1831,1355,1593,1622.43,0.00,0,0,1887,1739,1552,1404,1217,1814,1479,52,238,500,950,1,1,10378119,190,-7.32,-17.27,12,0.02,-250.00,-106.00,4000,20230102,-54.22,1250,20230619,46.48,4000,-54.22,20230102,1250,46.48,20230619,4000,-54.22,20230102,1250,46.48,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230623,183549,00,50.00,KONEX,,,N,N,N,N,50,N,1593,94,2,6.27,21370203,14925,450.36,1500,1700,1365,1723,1275,1499,1431.84,0.00,0,0,1733,1616,1483,1366,1233,1549,1299,52,224,500,890,1,1,10378119,165,-6.37,-15.03,12,0.14,-250.00,-106.00,4000,20230102,-60.18,1250,20230619,27.44,4000,-60.18,20230102,1250,27.44,20230619,4000,-60.18,20230102,1250,27.44,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230623,140746,00,50.00,KONEX,,,N,N,N,N,50,N,1499,0,3,0.00,19069577,13359,403.11,1500,1700,1365,1723,1275,1499,1427.47,0.00,0,0,1733,1616,1483,1366,1233,1549,1299,52,224,500,890,1,1,10378119,156,-6.00,-14.14,12,0.13,-250.00,-106.00,4000,20230102,-62.52,1250,20230619,19.92,4000,-62.52,20230102,1250,19.92,20230619,4000,-62.52,20230102,1250,19.92,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230622,160420,00,50.00,KONEX,,,N,N,N,N,50,N,1499,50,2,3.45,4837540,3314,19.66,1600,1600,1350,1666,1232,1449,1459.73,0.00,0,0,1577,1513,1385,1321,1193,1545,1353,52,217,500,860,1,1,10378119,156,-6.00,-14.14,12,0.03,-250.00,-106.00,4000,20230102,-62.52,1250,20230619,19.92,4000,-62.52,20230102,1250,19.92,20230619,4000,-62.52,20230102,1250,19.92,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230622,150557,00,50.00,KONEX,,,N,N,N,N,50,N,1499,50,2,3.45,4837540,3314,19.66,1600,1600,1350,1666,1232,1449,1459.73,0.00,0,0,1577,1513,1385,1321,1193,1545,1353,52,217,500,860,1,1,10378119,156,-6.00,-14.14,12,0.03,-250.00,-106.00,4000,20230102,-62.52,1250,20230619,19.92,4000,-62.52,20230102,1250,19.92,20230619,4000,-62.52,20230102,1250,19.92,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230622,140740,00,50.00,KONEX,,,N,N,N,N,50,N,1499,50,2,3.45,4837540,3314,19.66,1600,1600,1350,1666,1232,1449,1459.73,0.00,0,0,1577,1513,1385,1321,1193,1545,1353,52,217,500,860,1,1,10378119,156,-6.00,-14.14,12,0.03,-250.00,-106.00,4000,20230102,-62.52,1250,20230619,19.92,4000,-62.52,20230102,1250,19.92,20230619,4000,-62.52,20230102,1250,19.92,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230622,131002,00,50.00,KONEX,,,N,N,N,N,50,N,1500,51,2,3.52,2619691,1745,10.35,1600,1600,1500,1666,1232,1449,1501.26,0.00,0,0,1577,1513,1385,1321,1193,1545,1353,52,217,500,860,1,1,10378119,156,-6.00,-14.15,12,0.02,-250.00,-106.00,4000,20230102,-62.50,1250,20230619,20.00,4000,-62.50,20230102,1250,20.00,20230619,4000,-62.50,20230102,1250,20.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230622,120901,00,50.00,KONEX,,,N,N,N,N,50,N,1500,51,2,3.52,2619691,1745,10.35,1600,1600,1500,1666,1232,1449,1501.26,0.00,0,0,1577,1513,1385,1321,1193,1545,1353,52,217,500,860,1,1,10378119,156,-6.00,-14.15,12,0.02,-250.00,-106.00,4000,20230102,-62.50,1250,20230619,20.00,4000,-62.50,20230102,1250,20.00,20230619,4000,-62.50,20230102,1250,20.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230622,110153,00,50.00,KONEX,,,N,N,N,N,50,N,1500,51,2,3.52,1644441,1095,6.50,1600,1600,1500,1666,1232,1449,1501.77,0.00,0,0,1577,1513,1385,1321,1193,1545,1353,52,217,500,860,1,1,10378119,156,-6.00,-14.15,12,0.01,-250.00,-106.00,4000,20230102,-62.50,1250,20230619,20.00,4000,-62.50,20230102,1250,20.00,20230619,4000,-62.50,20230102,1250,20.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230622,100710,00,50.00,KONEX,,,N,N,N,N,50,N,1597,148,2,10.21,30373,19,0.11,1600,1600,1597,1666,1232,1449,1598.58,0.00,0,0,1577,1513,1385,1321,1193,1545,1353,52,217,500,860,1,1,10378119,166,-6.39,-15.07,12,0.00,-250.00,-106.00,4000,20230102,-60.08,1250,20230619,27.76,4000,-60.08,20230102,1250,27.76,20230619,4000,-60.08,20230102,1250,27.76,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230622,090821,00,50.00,KONEX,,,N,N,N,N,50,N,1600,151,2,10.42,16000,10,0.06,1600,1600,1600,1666,1232,1449,1600.00,0.00,0,0,1577,1513,1385,1321,1193,1545,1353,52,217,500,860,1,1,10378119,166,-6.40,-15.09,12,0.00,-250.00,-106.00,4000,20230102,-60.00,1250,20230619,28.00,4000,-60.00,20230102,1250,28.00,20230619,4000,-60.00,20230102,1250,28.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230621,160712,00,50.00,KONEX,,,N,N,N,N,50,N,1449,189,1,15.00,23361099,16857,159.16,1300,1449,1257,1449,1071,1260,1385.84,0.00,0,0,1425,1342,1296,1213,1167,1319,1190,52,189,500,750,1,1,10378119,150,-5.80,-13.67,12,0.16,-250.00,-106.00,4000,20230102,-63.78,1250,20230619,15.92,4000,-63.78,20230102,1250,15.92,20230619,4000,-63.78,20230102,1250,15.92,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230621,150226,00,50.00,KONEX,,,N,N,N,N,50,N,1449,189,1,15.00,20944052,15171,143.24,1300,1449,1257,1449,1071,1260,1380.53,0.00,0,0,1425,1342,1296,1213,1167,1319,1190,52,189,500,750,1,1,10378119,150,-5.80,-13.67,12,0.15,-250.00,-106.00,4000,20230102,-63.78,1250,20230619,15.92,4000,-63.78,20230102,1250,15.92,20230619,4000,-63.78,20230102,1250,15.92,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230621,140810,00,50.00,KONEX,,,N,N,N,N,50,N,1426,166,2,13.17,11266759,8270,78.09,1300,1433,1257,1449,1071,1260,1362.37,0.00,0,0,1425,1342,1296,1213,1167,1319,1190,52,189,500,750,1,1,10378119,148,-5.70,-13.45,12,0.08,-250.00,-106.00,4000,20230102,-64.35,1250,20230619,14.08,4000,-64.35,20230102,1250,14.08,20230619,4000,-64.35,20230102,1250,14.08,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230621,130201,00,50.00,KONEX,,,N,N,N,N,50,N,1426,166,2,13.17,10853219,7980,75.35,1300,1433,1257,1449,1071,1260,1360.05,0.00,0,0,1425,1342,1296,1213,1167,1319,1190,52,189,500,750,1,1,10378119,148,-5.70,-13.45,12,0.08,-250.00,-106.00,4000,20230102,-64.35,1250,20230619,14.08,4000,-64.35,20230102,1250,14.08,20230619,4000,-64.35,20230102,1250,14.08,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230621,120915,00,50.00,KONEX,,,N,N,N,N,50,N,1400,140,2,11.11,5436483,4150,39.18,1300,1433,1257,1449,1071,1260,1310.00,0.00,0,0,1425,1342,1296,1213,1167,1319,1190,52,189,500,750,1,1,10378119,145,-5.60,-13.21,12,0.04,-250.00,-106.00,4000,20230102,-65.00,1250,20230619,12.00,4000,-65.00,20230102,1250,12.00,20230619,4000,-65.00,20230102,1250,12.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230621,110707,00,50.00,KONEX,,,N,N,N,N,50,N,1301,41,2,3.25,5435083,4149,39.17,1300,1433,1257,1449,1071,1260,1309.97,0.00,0,0,1425,1342,1296,1213,1167,1319,1190,52,189,500,750,1,1,10378119,135,-5.20,-12.27,12,0.04,-250.00,-106.00,4000,20230102,-67.47,1250,20230619,4.08,4000,-67.47,20230102,1250,4.08,20230619,4000,-67.47,20230102,1250,4.08,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230621,100901,00,50.00,KONEX,,,N,N,N,N,50,N,1300,40,2,3.17,3003094,2310,21.81,1300,1394,1300,1449,1071,1260,1300.04,0.00,0,0,1425,1342,1296,1213,1167,1319,1190,52,189,500,750,1,1,10378119,135,-5.20,-12.26,12,0.02,-250.00,-106.00,4000,20230102,-67.50,1250,20230619,4.00,4000,-67.50,20230102,1250,4.00,20230619,4000,-67.50,20230102,1250,4.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230621,090606,00,50.00,KONEX,,,N,N,N,N,50,N,1260,0,3,0.00,0,0,0.00,0,0,0,1449,1071,1260,0.00,0.00,0,0,1425,1342,1296,1213,1167,1319,1190,52,189,500,750,1,1,10378119,131,-5.04,-11.89,12,0.00,-250.00,-106.00,4000,20230102,-68.50,1250,20230619,0.80,4000,-68.50,20230102,1250,0.80,20230619,4000,-68.50,20230102,1250,0.80,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230620,160446,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1260,10,2,0.80,13869502,10591,180.64,1379,1379,1250,1437,1063,1250,1309.56,0.00,0,0,1583,1416,1333,1166,1083,1375,1125,52,187,500,750,1,1,10378119,131,-5.04,-11.89,12,0.10,-250.00,-106.00,4000,20230102,-68.50,1250,20230620,0.80,4000,-68.50,20230102,1250,0.80,20230620,4000,-68.50,20230102,1250,0.80,20230620,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230620,150105,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1324,74,2,5.92,7510787,5621,95.87,1379,1379,1250,1437,1063,1250,1336.20,0.00,0,0,1583,1416,1333,1166,1083,1375,1125,52,187,500,750,1,1,10378119,137,-5.30,-12.49,12,0.05,-250.00,-106.00,4000,20230102,-66.90,1250,20230620,5.92,4000,-66.90,20230102,1250,5.92,20230620,4000,-66.90,20230102,1250,5.92,20230620,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230620,140405,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1325,75,2,6.00,7504167,5616,95.79,1379,1379,1250,1437,1063,1250,1336.21,0.00,0,0,1583,1416,1333,1166,1083,1375,1125,52,187,500,750,1,1,10378119,138,-5.30,-12.50,12,0.05,-250.00,-106.00,4000,20230102,-66.88,1250,20230620,6.00,4000,-66.88,20230102,1250,6.00,20230620,4000,-66.88,20230102,1250,6.00,20230620,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230620,130859,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1325,75,2,6.00,7493567,5608,95.65,1379,1379,1250,1437,1063,1250,1336.23,0.00,0,0,1583,1416,1333,1166,1083,1375,1125,52,187,500,750,1,1,10378119,138,-5.30,-12.50,12,0.05,-250.00,-106.00,4000,20230102,-66.88,1250,20230620,6.00,4000,-66.88,20230102,1250,6.00,20230620,4000,-66.88,20230102,1250,6.00,20230620,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230620,120112,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1300,50,2,4.00,6188842,4607,78.58,1379,1379,1250,1437,1063,1250,1343.36,0.00,0,0,1583,1416,1333,1166,1083,1375,1125,52,187,500,750,1,1,10378119,135,-5.20,-12.26,12,0.04,-250.00,-106.00,4000,20230102,-67.50,1250,20230620,4.00,4000,-67.50,20230102,1250,4.00,20230620,4000,-67.50,20230102,1250,4.00,20230620,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230620,110145,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1250,0,3,0.00,5466693,4051,69.09,1379,1379,1250,1437,1063,1250,1349.47,0.00,0,0,1583,1416,1333,1166,1083,1375,1125,52,187,500,750,1,1,10378119,130,-5.00,-11.79,12,0.04,-250.00,-106.00,4000,20230102,-68.75,1250,20230620,0.00,4000,-68.75,20230102,1250,0.00,20230620,4000,-68.75,20230102,1250,0.00,20230620,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230620,101000,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1300,50,2,4.00,5465443,4050,69.08,1379,1379,1250,1437,1063,1250,1349.49,0.00,0,0,1583,1416,1333,1166,1083,1375,1125,52,187,500,750,1,1,10378119,135,-5.20,-12.26,12,0.04,-250.00,-106.00,4000,20230102,-67.50,1250,20230620,4.00,4000,-67.50,20230102,1250,4.00,20230620,4000,-67.50,20230102,1250,4.00,20230620,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230620,090814,00,50.00,KONEX,,,N,N,N,N,50,N,1379,129,2,10.32,2076774,1506,25.69,1379,1379,1379,1437,1063,1250,1379.00,0.00,0,0,1583,1416,1333,1166,1083,1375,1125,52,187,500,750,1,1,10378119,143,-5.52,-13.01,12,0.01,-250.00,-106.00,4000,20230102,-65.53,1250,20230619,10.32,4000,-65.53,20230102,1250,10.32,20230619,4000,-65.53,20230102,1250,10.32,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230619,160112,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1250,-73,5,-5.52,7630708,5863,59.29,1250,1500,1250,1521,1125,1323,1301.50,0.00,0,0,1551,1437,1380,1266,1209,1408,1237,52,198,500,790,1,1,10378119,130,-5.00,-11.79,12,0.06,-250.00,-106.00,4000,20230102,-68.75,1250,20230619,0.00,4000,-68.75,20230102,1250,0.00,20230619,4000,-68.75,20230102,1250,0.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230619,151018,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1387,64,2,4.84,4583208,3425,34.64,1250,1500,1250,1521,1125,1323,1338.16,0.00,0,0,1551,1437,1380,1266,1209,1408,1237,52,198,500,790,1,1,10378119,144,-5.55,-13.08,12,0.03,-250.00,-106.00,4000,20230102,-65.32,1250,20230619,10.96,4000,-65.32,20230102,1250,10.96,20230619,4000,-65.32,20230102,1250,10.96,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230619,140718,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1300,-23,5,-1.74,4553110,3402,34.41,1250,1500,1250,1521,1125,1323,1338.36,0.00,0,0,1551,1437,1380,1266,1209,1408,1237,52,198,500,790,1,1,10378119,135,-5.20,-12.26,12,0.03,-250.00,-106.00,4000,20230102,-67.50,1250,20230619,4.00,4000,-67.50,20230102,1250,4.00,20230619,4000,-67.50,20230102,1250,4.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230619,130725,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1287,-36,5,-2.72,2112481,1522,15.39,1250,1500,1250,1521,1125,1323,1387.96,0.00,0,0,1551,1437,1380,1266,1209,1408,1237,52,198,500,790,1,1,10378119,134,-5.15,-12.14,12,0.01,-250.00,-106.00,4000,20230102,-67.83,1250,20230619,2.96,4000,-67.83,20230102,1250,2.96,20230619,4000,-67.83,20230102,1250,2.96,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230619,120424,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1287,-36,5,-2.72,2112481,1522,15.39,1250,1500,1250,1521,1125,1323,1387.96,0.00,0,0,1551,1437,1380,1266,1209,1408,1237,52,198,500,790,1,1,10378119,134,-5.15,-12.14,12,0.01,-250.00,-106.00,4000,20230102,-67.83,1250,20230619,2.96,4000,-67.83,20230102,1250,2.96,20230619,4000,-67.83,20230102,1250,2.96,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230619,111036,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1400,77,2,5.82,2111194,1521,15.38,1250,1500,1250,1521,1125,1323,1388.03,0.00,0,0,1551,1437,1380,1266,1209,1408,1237,52,198,500,790,1,1,10378119,145,-5.60,-13.21,12,0.01,-250.00,-106.00,4000,20230102,-65.00,1250,20230619,12.00,4000,-65.00,20230102,1250,12.00,20230619,4000,-65.00,20230102,1250,12.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230619,100637,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1400,77,2,5.82,24464,19,0.19,1250,1400,1250,1521,1125,1323,1287.58,0.00,0,0,1551,1437,1380,1266,1209,1408,1237,52,198,500,790,1,1,10378119,145,-5.60,-13.21,12,0.00,-250.00,-106.00,4000,20230102,-65.00,1250,20230619,12.00,4000,-65.00,20230102,1250,12.00,20230619,4000,-65.00,20230102,1250,12.00,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230619,090953,00,50.00,KONEX,신저가,,N,N,N,N,50,N,1253,-70,5,-5.29,16403,13,0.13,1250,1400,1250,1521,1125,1323,1261.77,0.00,0,0,1551,1437,1380,1266,1209,1408,1237,52,198,500,790,1,1,10378119,130,-5.01,-11.82,12,0.00,-250.00,-106.00,4000,20230102,-68.68,1250,20230619,0.24,4000,-68.68,20230102,1250,0.24,20230619,4000,-68.68,20230102,1250,0.24,20230619,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230616,160856,00,50.00,KONEX,,,N,N,N,N,50,N,1323,-81,5,-5.77,13776144,9888,515.00,1403,1494,1323,1614,1194,1404,1393.22,0.00,0,0,1710,1556,1479,1325,1248,1518,1287,52,210,500,840,1,1,10378119,137,-5.29,-12.48,12,0.10,-250.00,-106.00,4000,20230102,-66.93,1320,20230614,0.23,4000,-66.93,20230102,1320,0.23,20230614,4000,-66.93,20230102,1320,0.23,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230616,151001,00,50.00,KONEX,,,N,N,N,N,50,N,1406,2,2,0.14,11790155,8387,436.82,1403,1494,1403,1614,1194,1404,1405.77,0.00,0,0,1710,1556,1479,1325,1248,1518,1287,52,210,500,840,1,1,10378119,146,-5.62,-13.26,12,0.08,-250.00,-106.00,4000,20230102,-64.85,1320,20230614,6.52,4000,-64.85,20230102,1320,6.52,20230614,4000,-64.85,20230102,1320,6.52,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230616,140633,00,50.00,KONEX,,,N,N,N,N,50,N,1406,2,2,0.14,5440242,3869,201.51,1403,1407,1403,1614,1194,1404,1406.11,0.00,0,0,1710,1556,1479,1325,1248,1518,1287,52,210,500,840,1,1,10378119,146,-5.62,-13.26,12,0.04,-250.00,-106.00,4000,20230102,-64.85,1320,20230614,6.52,4000,-64.85,20230102,1320,6.52,20230614,4000,-64.85,20230102,1320,6.52,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230616,130240,00,50.00,KONEX,,,N,N,N,N,50,N,1406,2,2,0.14,1041010,741,38.59,1403,1406,1403,1614,1194,1404,1404.87,0.00,0,0,1710,1556,1479,1325,1248,1518,1287,52,210,500,840,1,1,10378119,146,-5.62,-13.26,12,0.01,-250.00,-106.00,4000,20230102,-64.85,1320,20230614,6.52,4000,-64.85,20230102,1320,6.52,20230614,4000,-64.85,20230102,1320,6.52,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230616,120644,00,50.00,KONEX,,,N,N,N,N,50,N,1406,2,2,0.14,1041010,741,38.59,1403,1406,1403,1614,1194,1404,1404.87,0.00,0,0,1710,1556,1479,1325,1248,1518,1287,52,210,500,840,1,1,10378119,146,-5.62,-13.26,12,0.01,-250.00,-106.00,4000,20230102,-64.85,1320,20230614,6.52,4000,-64.85,20230102,1320,6.52,20230614,4000,-64.85,20230102,1320,6.52,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230616,110538,00,50.00,KONEX,,,N,N,N,N,50,N,1405,1,2,0.07,1012890,721,37.55,1403,1405,1403,1614,1194,1404,1404.84,0.00,0,0,1710,1556,1479,1325,1248,1518,1287,52,210,500,840,1,1,10378119,146,-5.62,-13.25,12,0.01,-250.00,-106.00,4000,20230102,-64.88,1320,20230614,6.44,4000,-64.88,20230102,1320,6.44,20230614,4000,-64.88,20230102,1320,6.44,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230616,100326,00,50.00,KONEX,,,N,N,N,N,50,N,1403,-1,5,-0.07,11225,8,0.42,1403,1404,1403,1614,1194,1404,1403.12,0.00,0,0,1710,1556,1479,1325,1248,1518,1287,52,210,500,840,1,1,10378119,146,-5.61,-13.24,12,0.00,-250.00,-106.00,4000,20230102,-64.92,1320,20230614,6.29,4000,-64.92,20230102,1320,6.29,20230614,4000,-64.92,20230102,1320,6.29,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230616,090758,00,50.00,KONEX,,,N,N,N,N,50,N,1403,-1,5,-0.07,1403,1,0.05,1403,1403,1403,1614,1194,1404,1403.00,0.00,0,0,1710,1556,1479,1325,1248,1518,1287,52,210,500,840,1,1,10378119,146,-5.61,-13.24,12,0.00,-250.00,-106.00,4000,20230102,-64.92,1320,20230614,6.29,4000,-64.92,20230102,1320,6.29,20230614,4000,-64.92,20230102,1320,6.29,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230615,150732,00,50.00,KONEX,,,N,N,N,N,50,N,1499,78,2,5.49,2563606,1820,684.21,1633,1633,1402,1634,1208,1421,1408.57,0.00,0,0,1860,1640,1480,1260,1100,1560,1180,52,213,500,850,1,1,10378119,156,-6.00,-14.14,12,0.02,-250.00,-106.00,4000,20230102,-62.52,1320,20230614,13.56,4000,-62.52,20230102,1320,13.56,20230614,4000,-62.52,20230102,1320,13.56,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230615,141018,00,50.00,KONEX,,,N,N,N,N,50,N,1500,79,2,5.56,2482755,1766,663.91,1633,1633,1402,1634,1208,1421,1405.86,0.00,0,0,1860,1640,1480,1260,1100,1560,1180,52,213,500,850,1,1,10378119,156,-6.00,-14.15,12,0.02,-250.00,-106.00,4000,20230102,-62.50,1320,20230614,13.64,4000,-62.50,20230102,1320,13.64,20230614,4000,-62.50,20230102,1320,13.64,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230615,131119,00,50.00,KONEX,,,N,N,N,N,50,N,1500,79,2,5.56,2482755,1766,663.91,1633,1633,1402,1634,1208,1421,1405.86,0.00,0,0,1860,1640,1480,1260,1100,1560,1180,52,213,500,850,1,1,10378119,156,-6.00,-14.15,12,0.02,-250.00,-106.00,4000,20230102,-62.50,1320,20230614,13.64,4000,-62.50,20230102,1320,13.64,20230614,4000,-62.50,20230102,1320,13.64,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230615,120253,00,50.00,KONEX,,,N,N,N,N,50,N,1569,148,2,10.42,92364,64,24.06,1633,1633,1402,1634,1208,1421,1443.19,0.00,0,0,1860,1640,1480,1260,1100,1560,1180,52,213,500,850,1,1,10378119,163,-6.28,-14.80,12,0.00,-250.00,-106.00,4000,20230102,-60.78,1320,20230614,18.86,4000,-60.78,20230102,1320,18.86,20230614,4000,-60.78,20230102,1320,18.86,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230615,110830,00,50.00,KONEX,,,N,N,N,N,50,N,1404,-17,5,-1.20,90795,63,23.68,1633,1633,1402,1634,1208,1421,1441.19,0.00,0,0,1860,1640,1480,1260,1100,1560,1180,52,213,500,850,1,1,10378119,146,-5.62,-13.25,12,0.00,-250.00,-106.00,4000,20230102,-64.90,1320,20230614,6.36,4000,-64.90,20230102,1320,6.36,20230614,4000,-64.90,20230102,1320,6.36,20230614,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20230611,184459,00,50.00,KONEX,,,N,N,N,N,50,N,1685,86,2,5.38,5220651,2995,12.11,1700,1800,1515,1838,1360,1599,1743.12,0.00,0,0,1911,1754,1662,1505,1413,1709,1460,52,239,500,950,1,1,10378119,175,-6.74,-15.90,12,0.03,-250.00,-106.00,4000,20230102,-57.88,1510,20230324,11.59,4000,-57.88,20230102,1510,11.59,20230324,4000,-57.88,20230102,1510,11.59,20230324,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N