KissMeData/266170/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
20230630,160950,00,50.00,KONEX,,,N,N,N,N,50,N,848,0,3,0.00,1868992,2204,443.46,848,848,848,975,721,848,848.00,17.06,0,0,936,892,816,772,696,854,734,29,127,500,500,1,1,5823036,49,-4.71,-0.66,12,0.04,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230630,150951,00,50.00,KONEX,,,N,N,N,N,50,N,848,0,3,0.00,1868992,2204,443.46,848,848,848,975,721,848,848.00,17.06,0,0,936,892,816,772,696,854,734,29,127,500,500,1,1,5823036,49,-4.71,-0.66,12,0.04,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230630,140950,00,50.00,KONEX,,,N,N,N,N,50,N,848,0,3,0.00,1868992,2204,443.46,848,848,848,975,721,848,848.00,17.06,0,0,936,892,816,772,696,854,734,29,127,500,500,1,1,5823036,49,-4.71,-0.66,12,0.04,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230630,130950,00,50.00,KONEX,,,N,N,N,N,50,N,848,0,3,0.00,1868992,2204,443.46,848,848,848,975,721,848,848.00,17.06,0,0,936,892,816,772,696,854,734,29,127,500,500,1,1,5823036,49,-4.71,-0.66,12,0.04,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230630,120946,00,50.00,KONEX,,,N,N,N,N,50,N,848,0,3,0.00,1868992,2204,443.46,848,848,848,975,721,848,848.00,17.06,0,0,936,892,816,772,696,854,734,29,127,500,500,1,1,5823036,49,-4.71,-0.66,12,0.04,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230630,110945,00,50.00,KONEX,,,N,N,N,N,50,N,848,0,3,0.00,1868992,2204,443.46,848,848,848,975,721,848,848.00,17.06,0,0,936,892,816,772,696,854,734,29,127,500,500,1,1,5823036,49,-4.71,-0.66,12,0.04,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230630,100950,00,50.00,KONEX,,,N,N,N,N,50,N,848,0,3,0.00,1868992,2204,443.46,848,848,848,975,721,848,848.00,17.06,0,0,936,892,816,772,696,854,734,29,127,500,500,1,1,5823036,49,-4.71,-0.66,12,0.04,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230630,090950,00,50.00,KONEX,,,N,N,N,N,50,N,848,0,3,0.00,0,0,0.00,0,0,0,975,721,848,0.00,17.06,0,0,936,892,816,772,696,854,734,29,127,500,500,1,1,5823036,49,-4.71,-0.66,12,0.00,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230629,160944,00,50.00,KONEX,,,N,N,N,N,50,N,848,-11,5,-1.28,389256,497,210.59,860,860,740,987,731,859,783.21,17.06,0,0,1058,958,854,754,650,906,702,29,128,500,510,1,1,5823036,49,-4.71,-0.66,12,0.01,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230629,150945,00,50.00,KONEX,,,N,N,N,N,50,N,848,-11,5,-1.28,389256,497,210.59,860,860,740,987,731,859,783.21,17.06,0,0,1058,958,854,754,650,906,702,29,128,500,510,1,1,5823036,49,-4.71,-0.66,12,0.01,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230629,140942,00,50.00,KONEX,,,N,N,N,N,50,N,848,-11,5,-1.28,301768,380,161.02,860,860,740,987,731,859,794.13,17.06,0,0,1058,958,854,754,650,906,702,29,128,500,510,1,1,5823036,49,-4.71,-0.66,12,0.01,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230629,130940,00,50.00,KONEX,,,N,N,N,N,50,N,848,-11,5,-1.28,301768,380,161.02,860,860,740,987,731,859,794.13,17.06,0,0,1058,958,854,754,650,906,702,29,128,500,510,1,1,5823036,49,-4.71,-0.66,12,0.01,-180.00,-1293.00,1600,20220701,-47.00,500,20230526,69.60,984,-13.82,20230110,500,69.60,20230526,1600,-47.00,20220701,500,69.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230629,120945,00,50.00,KONEX,,,N,N,N,N,50,N,850,-9,5,-1.05,152920,179,75.85,860,860,850,987,731,859,854.30,17.06,0,0,1058,958,854,754,650,906,702,29,128,500,510,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1600,20220701,-46.88,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1600,-46.88,20220701,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230629,110946,00,50.00,KONEX,,,N,N,N,N,50,N,850,-9,5,-1.05,152920,179,75.85,860,860,850,987,731,859,854.30,17.06,0,0,1058,958,854,754,650,906,702,29,128,500,510,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1600,20220701,-46.88,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1600,-46.88,20220701,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230629,100948,00,50.00,KONEX,,,N,N,N,N,50,N,850,-9,5,-1.05,67920,79,33.47,860,860,850,987,731,859,859.75,17.06,0,0,1058,958,854,754,650,906,702,29,128,500,510,1,1,5823036,49,-4.72,-0.66,12,0.00,-180.00,-1293.00,1600,20220701,-46.88,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1600,-46.88,20220701,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230629,090853,00,50.00,KONEX,,,N,N,N,N,50,N,860,1,2,0.12,66220,77,32.63,860,860,860,987,731,859,860.00,17.06,0,0,1058,958,854,754,650,906,702,29,128,500,510,1,1,5823036,50,-4.78,-0.67,12,0.00,-180.00,-1293.00,1600,20220701,-46.25,500,20230526,72.00,984,-12.60,20230110,500,72.00,20230526,1600,-46.25,20220701,500,72.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230628,160932,00,50.00,KONEX,,,N,N,N,N,50,N,859,-20,5,-2.28,197748,236,23600.00,954,954,750,1010,748,879,837.92,17.06,0,0,879,879,879,879,879,879,879,29,131,500,520,1,1,5823036,50,-4.77,-0.66,12,0.00,-180.00,-1293.00,1600,20220701,-46.31,500,20230526,71.80,984,-12.70,20230110,500,71.80,20230526,1600,-46.31,20220701,500,71.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230628,150939,00,50.00,KONEX,,,N,N,N,N,50,N,859,-20,5,-2.28,11366,13,1300.00,954,954,859,1010,748,879,874.31,17.06,0,0,879,879,879,879,879,879,879,29,131,500,520,1,1,5823036,50,-4.77,-0.66,12,0.00,-180.00,-1293.00,1600,20220701,-46.31,500,20230526,71.80,984,-12.70,20230110,500,71.80,20230526,1600,-46.31,20220701,500,71.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230628,140937,00,50.00,KONEX,,,N,N,N,N,50,N,868,-11,5,-1.25,2776,3,300.00,954,954,868,1010,748,879,925.33,17.06,0,0,879,879,879,879,879,879,879,29,131,500,520,1,1,5823036,51,-4.82,-0.67,12,0.00,-180.00,-1293.00,1600,20220701,-45.75,500,20230526,73.60,984,-11.79,20230110,500,73.60,20230526,1600,-45.75,20220701,500,73.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230628,130938,00,50.00,KONEX,,,N,N,N,N,50,N,868,-11,5,-1.25,2776,3,300.00,954,954,868,1010,748,879,925.33,17.06,0,0,879,879,879,879,879,879,879,29,131,500,520,1,1,5823036,51,-4.82,-0.67,12,0.00,-180.00,-1293.00,1600,20220701,-45.75,500,20230526,73.60,984,-11.79,20230110,500,73.60,20230526,1600,-45.75,20220701,500,73.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230628,120950,00,50.00,KONEX,,,N,N,N,N,50,N,868,-11,5,-1.25,2776,3,300.00,954,954,868,1010,748,879,925.33,17.06,0,0,879,879,879,879,879,879,879,29,131,500,520,1,1,5823036,51,-4.82,-0.67,12,0.00,-180.00,-1293.00,1600,20220701,-45.75,500,20230526,73.60,984,-11.79,20230110,500,73.60,20230526,1600,-45.75,20220701,500,73.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230628,110945,00,50.00,KONEX,,,N,N,N,N,50,N,868,-11,5,-1.25,2776,3,300.00,954,954,868,1010,748,879,925.33,17.06,0,0,879,879,879,879,879,879,879,29,131,500,520,1,1,5823036,51,-4.82,-0.67,12,0.00,-180.00,-1293.00,1600,20220701,-45.75,500,20230526,73.60,984,-11.79,20230110,500,73.60,20230526,1600,-45.75,20220701,500,73.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230628,100945,00,50.00,KONEX,,,N,N,N,N,50,N,954,75,2,8.53,1908,2,200.00,954,954,954,1010,748,879,954.00,17.06,0,0,879,879,879,879,879,879,879,29,131,500,520,1,1,5823036,56,-5.30,-0.74,12,0.00,-180.00,-1293.00,1600,20220701,-40.38,500,20230526,90.80,984,-3.05,20230110,500,90.80,20230526,1600,-40.38,20220701,500,90.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230628,090940,00,50.00,KONEX,,,N,N,N,N,50,N,954,75,2,8.53,1908,2,200.00,954,954,954,1010,748,879,954.00,17.06,0,0,879,879,879,879,879,879,879,29,131,500,520,1,1,5823036,56,-5.30,-0.74,12,0.00,-180.00,-1293.00,1600,20220701,-40.38,500,20230526,90.80,984,-3.05,20230110,500,90.80,20230526,1600,-40.38,20220701,500,90.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230627,160940,00,50.00,KONEX,,,N,N,N,N,50,N,879,10,2,1.15,879,1,0.48,879,879,879,999,739,869,879.00,17.06,0,0,943,906,853,816,763,879,789,29,130,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.06,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1600,-45.06,20220701,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230627,150948,00,50.00,KONEX,,,N,N,N,N,50,N,879,10,2,1.15,879,1,0.48,879,879,879,999,739,869,879.00,17.06,0,0,943,906,853,816,763,879,789,29,130,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.06,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1600,-45.06,20220701,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230627,140957,00,50.00,KONEX,,,N,N,N,N,50,N,879,10,2,1.15,879,1,0.48,879,879,879,999,739,869,879.00,17.06,0,0,943,906,853,816,763,879,789,29,130,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.06,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1600,-45.06,20220701,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230627,130954,00,50.00,KONEX,,,N,N,N,N,50,N,879,10,2,1.15,879,1,0.48,879,879,879,999,739,869,879.00,17.06,0,0,943,906,853,816,763,879,789,29,130,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.06,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1600,-45.06,20220701,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230627,120955,00,50.00,KONEX,,,N,N,N,N,50,N,879,10,2,1.15,879,1,0.48,879,879,879,999,739,869,879.00,17.06,0,0,943,906,853,816,763,879,789,29,130,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.06,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1600,-45.06,20220701,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230627,111004,00,50.00,KONEX,,,N,N,N,N,50,N,879,10,2,1.15,879,1,0.48,879,879,879,999,739,869,879.00,17.06,0,0,943,906,853,816,763,879,789,29,130,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.06,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1600,-45.06,20220701,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230627,100934,00,50.00,KONEX,,,N,N,N,N,50,N,879,10,2,1.15,879,1,0.48,879,879,879,999,739,869,879.00,17.06,0,0,943,906,853,816,763,879,789,29,130,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.06,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1600,-45.06,20220701,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230627,090939,00,50.00,KONEX,,,N,N,N,N,50,N,879,10,2,1.15,879,1,0.48,879,879,879,999,739,869,879.00,17.06,0,0,943,906,853,816,763,879,789,29,130,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1600,20220701,-45.06,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1600,-45.06,20220701,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230626,160939,00,50.00,KONEX,,,N,N,N,N,50,N,869,-31,5,-3.44,179628,207,10350.00,890,890,800,1035,765,900,867.77,17.06,0,0,966,932,916,882,866,925,875,29,135,500,540,1,1,5823036,51,-4.83,-0.67,12,0.00,-180.00,-1293.00,1685,20220623,-48.43,500,20230526,73.80,984,-11.69,20230110,500,73.80,20230526,1600,-45.69,20220701,500,73.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230626,150945,00,50.00,KONEX,,,N,N,N,N,50,N,869,-31,5,-3.44,179628,207,10350.00,890,890,800,1035,765,900,867.77,17.06,0,0,966,932,916,882,866,925,875,29,135,500,540,1,1,5823036,51,-4.83,-0.67,12,0.00,-180.00,-1293.00,1685,20220623,-48.43,500,20230526,73.80,984,-11.69,20230110,500,73.80,20230526,1600,-45.69,20220701,500,73.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230626,140943,00,50.00,KONEX,,,N,N,N,N,50,N,869,-31,5,-3.44,178759,206,10300.00,890,890,800,1035,765,900,867.76,17.06,0,0,966,932,916,882,866,925,875,29,135,500,540,1,1,5823036,51,-4.83,-0.67,12,0.00,-180.00,-1293.00,1685,20220623,-48.43,500,20230526,73.80,984,-11.69,20230110,500,73.80,20230526,1600,-45.69,20220701,500,73.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230626,130937,00,50.00,KONEX,,,N,N,N,N,50,N,869,-31,5,-3.44,178759,206,10300.00,890,890,800,1035,765,900,867.76,17.06,0,0,966,932,916,882,866,925,875,29,135,500,540,1,1,5823036,51,-4.83,-0.67,12,0.00,-180.00,-1293.00,1685,20220623,-48.43,500,20230526,73.80,984,-11.69,20230110,500,73.80,20230526,1600,-45.69,20220701,500,73.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230626,120939,00,50.00,KONEX,,,N,N,N,N,50,N,869,-31,5,-3.44,4959,6,300.00,890,890,800,1035,765,900,826.50,17.06,0,0,966,932,916,882,866,925,875,29,135,500,540,1,1,5823036,51,-4.83,-0.67,12,0.00,-180.00,-1293.00,1685,20220623,-48.43,500,20230526,73.80,984,-11.69,20230110,500,73.80,20230526,1600,-45.69,20220701,500,73.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230626,110938,00,50.00,KONEX,,,N,N,N,N,50,N,890,-10,5,-1.11,890,1,50.00,890,890,890,1035,765,900,890.00,17.06,0,0,966,932,916,882,866,925,875,29,135,500,540,1,1,5823036,52,-4.94,-0.69,12,0.00,-180.00,-1293.00,1685,20220623,-47.18,500,20230526,78.00,984,-9.55,20230110,500,78.00,20230526,1600,-44.38,20220701,500,78.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230626,100937,00,50.00,KONEX,,,N,N,N,N,50,N,890,-10,5,-1.11,890,1,50.00,890,890,890,1035,765,900,890.00,17.06,0,0,966,932,916,882,866,925,875,29,135,500,540,1,1,5823036,52,-4.94,-0.69,12,0.00,-180.00,-1293.00,1685,20220623,-47.18,500,20230526,78.00,984,-9.55,20230110,500,78.00,20230526,1600,-44.38,20220701,500,78.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230626,090941,00,50.00,KONEX,,,N,N,N,N,50,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,17.06,0,0,966,932,916,882,866,925,875,29,135,500,540,1,1,5823036,52,-5.00,-0.70,12,0.00,-180.00,-1293.00,1685,20220623,-46.59,500,20230526,80.00,984,-8.54,20230110,500,80.00,20230526,1600,-43.75,20220701,500,80.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230623,183557,00,50.00,KONEX,,,N,N,N,N,50,N,900,21,2,2.39,1850,2,4.00,950,950,900,1010,748,879,925.00,17.06,0,0,1031,954,877,800,723,916,762,29,131,500,520,1,1,5823036,52,-5.00,-0.70,12,0.00,-180.00,-1293.00,1685,20220623,-46.59,500,20230526,80.00,984,-8.54,20230110,500,80.00,20230526,1685,-46.59,20220623,500,80.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230623,140752,00,50.00,KONEX,,,N,N,N,N,50,N,900,21,2,2.39,1850,2,4.00,950,950,900,1010,748,879,925.00,17.06,0,0,1031,954,877,800,723,916,762,29,131,500,520,1,1,5823036,52,-5.00,-0.70,12,0.00,-180.00,-1293.00,1685,20220623,-46.59,500,20230526,80.00,984,-8.54,20230110,500,80.00,20230526,1685,-46.59,20220623,500,80.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230622,160813,00,50.00,KONEX,,,N,N,N,N,50,N,879,0,3,0.00,44943,50,5.33,954,954,800,1010,748,879,898.86,17.06,0,0,1030,954,877,801,724,916,763,29,131,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-47.83,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1685,-47.83,20220623,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230622,150643,00,50.00,KONEX,,,N,N,N,N,50,N,879,0,3,0.00,27363,30,3.20,954,954,800,1010,748,879,912.10,17.06,0,0,1030,954,877,801,724,916,763,29,131,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-47.83,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1685,-47.83,20220623,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230622,140904,00,50.00,KONEX,,,N,N,N,N,50,N,879,0,3,0.00,27363,30,3.20,954,954,800,1010,748,879,912.10,17.06,0,0,1030,954,877,801,724,916,763,29,131,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-47.83,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1685,-47.83,20220623,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230622,130133,00,50.00,KONEX,,,N,N,N,N,50,N,879,0,3,0.00,16818,18,1.92,954,954,800,1010,748,879,934.33,17.06,0,0,1030,954,877,801,724,916,763,29,131,500,520,1,1,5823036,51,-4.88,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-47.83,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1685,-47.83,20220623,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230622,121019,00,50.00,KONEX,,,N,N,N,N,50,N,929,50,2,5.69,15139,16,1.71,954,954,929,1010,748,879,946.19,17.06,0,0,1030,954,877,801,724,916,763,29,131,500,520,1,1,5823036,54,-5.16,-0.72,12,0.00,-180.00,-1293.00,1685,20220623,-44.87,500,20230526,85.80,984,-5.59,20230110,500,85.80,20230526,1685,-44.87,20220623,500,85.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230622,110604,00,50.00,KONEX,,,N,N,N,N,50,N,929,50,2,5.69,15139,16,1.71,954,954,929,1010,748,879,946.19,17.06,0,0,1030,954,877,801,724,916,763,29,131,500,520,1,1,5823036,54,-5.16,-0.72,12,0.00,-180.00,-1293.00,1685,20220623,-44.87,500,20230526,85.80,984,-5.59,20230110,500,85.80,20230526,1685,-44.87,20220623,500,85.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230622,100244,00,50.00,KONEX,,,N,N,N,N,50,N,929,50,2,5.69,15139,16,1.71,954,954,929,1010,748,879,946.19,17.06,0,0,1030,954,877,801,724,916,763,29,131,500,520,1,1,5823036,54,-5.16,-0.72,12,0.00,-180.00,-1293.00,1685,20220623,-44.87,500,20230526,85.80,984,-5.59,20230110,500,85.80,20230526,1685,-44.87,20220623,500,85.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230622,090552,00,50.00,KONEX,,,N,N,N,N,50,N,954,75,2,8.53,10494,11,1.17,954,954,954,1010,748,879,954.00,17.06,0,0,1030,954,877,801,724,916,763,29,131,500,520,1,1,5823036,56,-5.30,-0.74,12,0.00,-180.00,-1293.00,1685,20220623,-43.38,500,20230526,90.80,984,-3.05,20230110,500,90.80,20230526,1685,-43.38,20220623,500,90.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230621,160210,00,50.00,KONEX,,,N,N,N,N,50,N,879,-1,5,-0.11,759133,938,910.68,953,953,800,1012,748,880,809.31,17.06,0,0,973,926,903,856,833,915,845,29,132,500,520,1,1,5823036,51,-4.88,-0.68,12,0.02,-180.00,-1293.00,1685,20220623,-47.83,500,20230526,75.80,984,-10.67,20230110,500,75.80,20230526,1685,-47.83,20220623,500,75.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230621,150835,00,50.00,KONEX,,,N,N,N,N,50,N,800,-80,5,-9.09,549454,676,656.31,953,953,800,1012,748,880,812.80,17.06,0,0,973,926,903,856,833,915,845,29,132,500,520,1,1,5823036,47,-4.44,-0.62,12,0.01,-180.00,-1293.00,1685,20220623,-52.52,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1685,-52.52,20220623,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230621,140918,00,50.00,KONEX,,,N,N,N,N,50,N,800,-80,5,-9.09,549454,676,656.31,953,953,800,1012,748,880,812.80,17.06,0,0,973,926,903,856,833,915,845,29,132,500,520,1,1,5823036,47,-4.44,-0.62,12,0.01,-180.00,-1293.00,1685,20220623,-52.52,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1685,-52.52,20220623,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230621,130720,00,50.00,KONEX,,,N,N,N,N,50,N,800,-80,5,-9.09,419854,514,499.03,953,953,800,1012,748,880,816.84,17.06,0,0,973,926,903,856,833,915,845,29,132,500,520,1,1,5823036,47,-4.44,-0.62,12,0.01,-180.00,-1293.00,1685,20220623,-52.52,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1685,-52.52,20220623,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230621,120328,00,50.00,KONEX,,,N,N,N,N,50,N,800,-80,5,-9.09,419854,514,499.03,953,953,800,1012,748,880,816.84,17.06,0,0,973,926,903,856,833,915,845,29,132,500,520,1,1,5823036,47,-4.44,-0.62,12,0.01,-180.00,-1293.00,1685,20220623,-52.52,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1685,-52.52,20220623,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230621,110825,00,50.00,KONEX,,,N,N,N,N,50,N,880,0,3,0.00,64654,70,67.96,953,953,880,1012,748,880,923.63,17.06,0,0,973,926,903,856,833,915,845,29,132,500,520,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-47.77,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1685,-47.77,20220623,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230621,100207,00,50.00,KONEX,,,N,N,N,N,50,N,953,73,2,8.30,6666,7,6.80,953,953,952,1012,748,880,952.29,17.06,0,0,973,926,903,856,833,915,845,29,132,500,520,1,1,5823036,55,-5.29,-0.74,12,0.00,-180.00,-1293.00,1685,20220623,-43.44,500,20230526,90.60,984,-3.15,20230110,500,90.60,20230526,1685,-43.44,20220623,500,90.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230621,090554,00,50.00,KONEX,,,N,N,N,N,50,N,953,73,2,8.30,6666,7,6.80,953,953,952,1012,748,880,952.29,17.06,0,0,973,926,903,856,833,915,845,29,132,500,520,1,1,5823036,55,-5.29,-0.74,12,0.00,-180.00,-1293.00,1685,20220623,-43.44,500,20230526,90.60,984,-3.15,20230110,500,90.60,20230526,1685,-43.44,20220623,500,90.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230620,160917,00,50.00,KONEX,,,N,N,N,N,50,N,880,10,2,1.15,95050,103,58.19,950,950,880,1000,740,870,922.82,17.06,0,0,1010,940,870,800,730,905,765,29,130,500,520,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-47.77,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1685,-47.77,20220623,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230620,150439,00,50.00,KONEX,,,N,N,N,N,50,N,880,10,2,1.15,95050,103,58.19,950,950,880,1000,740,870,922.82,17.06,0,0,1010,940,870,800,730,905,765,29,130,500,520,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-47.77,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1685,-47.77,20220623,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230620,141030,00,50.00,KONEX,,,N,N,N,N,50,N,880,10,2,1.15,95050,103,58.19,950,950,880,1000,740,870,922.82,17.06,0,0,1010,940,870,800,730,905,765,29,130,500,520,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-47.77,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1685,-47.77,20220623,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230620,131034,00,50.00,KONEX,,,N,N,N,N,50,N,880,10,2,1.15,95050,103,58.19,950,950,880,1000,740,870,922.82,17.06,0,0,1010,940,870,800,730,905,765,29,130,500,520,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-47.77,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1685,-47.77,20220623,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230620,120612,00,50.00,KONEX,,,N,N,N,N,50,N,920,50,2,5.75,94170,102,57.63,950,950,920,1000,740,870,923.24,17.06,0,0,1010,940,870,800,730,905,765,29,130,500,520,1,1,5823036,54,-5.11,-0.71,12,0.00,-180.00,-1293.00,1685,20220623,-45.40,500,20230526,84.00,984,-6.50,20230110,500,84.00,20230526,1685,-45.40,20220623,500,84.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230620,110827,00,50.00,KONEX,,,N,N,N,N,50,N,920,50,2,5.75,94170,102,57.63,950,950,920,1000,740,870,923.24,17.06,0,0,1010,940,870,800,730,905,765,29,130,500,520,1,1,5823036,54,-5.11,-0.71,12,0.00,-180.00,-1293.00,1685,20220623,-45.40,500,20230526,84.00,984,-6.50,20230110,500,84.00,20230526,1685,-45.40,20220623,500,84.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230620,100944,00,50.00,KONEX,,,N,N,N,N,50,N,920,50,2,5.75,29770,32,18.08,950,950,920,1000,740,870,930.31,17.06,0,0,1010,940,870,800,730,905,765,29,130,500,520,1,1,5823036,54,-5.11,-0.71,12,0.00,-180.00,-1293.00,1685,20220623,-45.40,500,20230526,84.00,984,-6.50,20230110,500,84.00,20230526,1685,-45.40,20220623,500,84.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230620,090257,00,50.00,KONEX,,,N,N,N,N,50,N,950,80,2,9.20,950,1,0.56,950,950,950,1000,740,870,950.00,17.06,0,0,1010,940,870,800,730,905,765,29,130,500,520,1,1,5823036,55,-5.28,-0.73,12,0.00,-180.00,-1293.00,1685,20220623,-43.62,500,20230526,90.00,984,-3.46,20230110,500,90.00,20230526,1685,-43.62,20220623,500,90.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230619,160928,00,50.00,KONEX,,,N,N,N,N,50,N,870,20,2,2.35,156175,177,15.38,940,940,800,977,723,850,882.34,17.06,0,0,1020,935,868,783,716,901,749,29,127,500,510,1,1,5823036,51,-4.83,-0.67,12,0.00,-180.00,-1293.00,1685,20220623,-48.37,500,20230526,74.00,984,-11.59,20230110,500,74.00,20230526,1685,-48.37,20220623,500,74.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230619,150410,00,50.00,KONEX,,,N,N,N,N,50,N,875,25,2,2.94,155305,176,15.29,940,940,800,977,723,850,882.41,17.06,0,0,1020,935,868,783,716,901,749,29,127,500,510,1,1,5823036,51,-4.86,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-48.07,500,20230526,75.00,984,-11.08,20230110,500,75.00,20230526,1685,-48.07,20220623,500,75.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230619,140417,00,50.00,KONEX,,,N,N,N,N,50,N,875,25,2,2.94,155305,176,15.29,940,940,800,977,723,850,882.41,17.06,0,0,1020,935,868,783,716,901,749,29,127,500,510,1,1,5823036,51,-4.86,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-48.07,500,20230526,75.00,984,-11.08,20230110,500,75.00,20230526,1685,-48.07,20220623,500,75.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230619,130526,00,50.00,KONEX,,,N,N,N,N,50,N,875,25,2,2.94,150930,171,14.86,940,940,800,977,723,850,882.63,17.06,0,0,1020,935,868,783,716,901,749,29,127,500,510,1,1,5823036,51,-4.86,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-48.07,500,20230526,75.00,984,-11.08,20230110,500,75.00,20230526,1685,-48.07,20220623,500,75.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230619,120653,00,50.00,KONEX,,,N,N,N,N,50,N,880,30,2,3.53,16310,18,1.56,940,940,800,977,723,850,906.11,17.06,0,0,1020,935,868,783,716,901,749,29,127,500,510,1,1,5823036,51,-4.89,-0.68,12,0.00,-180.00,-1293.00,1685,20220623,-47.77,500,20230526,76.00,984,-10.57,20230110,500,76.00,20230526,1685,-47.77,20220623,500,76.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230619,110435,00,50.00,KONEX,,,N,N,N,N,50,N,929,79,2,9.29,10230,11,0.96,940,940,929,977,723,850,930.00,17.06,0,0,1020,935,868,783,716,901,749,29,127,500,510,1,1,5823036,54,-5.16,-0.72,12,0.00,-180.00,-1293.00,1685,20220623,-44.87,500,20230526,85.80,984,-5.59,20230110,500,85.80,20230526,1685,-44.87,20220623,500,85.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230619,100841,00,50.00,KONEX,,,N,N,N,N,50,N,940,90,2,10.59,940,1,0.09,940,940,940,977,723,850,940.00,17.06,0,0,1020,935,868,783,716,901,749,29,127,500,510,1,1,5823036,55,-5.22,-0.73,12,0.00,-180.00,-1293.00,1685,20220623,-44.21,500,20230526,88.00,984,-4.47,20230110,500,88.00,20230526,1685,-44.21,20220623,500,88.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230619,090643,00,50.00,KONEX,,,N,N,N,N,50,N,940,90,2,10.59,940,1,0.09,940,940,940,977,723,850,940.00,17.06,0,0,1020,935,868,783,716,901,749,29,127,500,510,1,1,5823036,55,-5.22,-0.73,12,0.00,-180.00,-1293.00,1685,20220623,-44.21,500,20230526,88.00,984,-4.47,20230110,500,88.00,20230526,1685,-44.21,20220623,500,88.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230616,160127,00,50.00,KONEX,,,N,N,N,N,50,N,850,0,3,0.00,978966,1151,13.98,953,953,801,977,723,850,850.54,17.06,0,0,1048,949,840,741,632,894,686,29,127,500,510,1,1,5823036,49,-4.72,-0.66,12,0.02,-180.00,-1293.00,1685,20220623,-49.55,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1685,-49.55,20220623,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230616,150951,00,50.00,KONEX,,,N,N,N,N,50,N,850,0,3,0.00,978966,1151,13.98,953,953,801,977,723,850,850.54,17.06,0,0,1048,949,840,741,632,894,686,29,127,500,510,1,1,5823036,49,-4.72,-0.66,12,0.02,-180.00,-1293.00,1685,20220623,-49.55,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1685,-49.55,20220623,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230616,140724,00,50.00,KONEX,,,N,N,N,N,50,N,850,0,3,0.00,978966,1151,13.98,953,953,801,977,723,850,850.54,17.06,0,0,1048,949,840,741,632,894,686,29,127,500,510,1,1,5823036,49,-4.72,-0.66,12,0.02,-180.00,-1293.00,1685,20220623,-49.55,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1685,-49.55,20220623,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230616,130848,00,50.00,KONEX,,,N,N,N,N,50,N,850,0,3,0.00,978966,1151,13.98,953,953,801,977,723,850,850.54,17.06,0,0,1048,949,840,741,632,894,686,29,127,500,510,1,1,5823036,49,-4.72,-0.66,12,0.02,-180.00,-1293.00,1685,20220623,-49.55,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1685,-49.55,20220623,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230616,120215,00,50.00,KONEX,,,N,N,N,N,50,N,850,0,3,0.00,977266,1149,13.95,953,953,801,977,723,850,850.54,17.06,0,0,1048,949,840,741,632,894,686,29,127,500,510,1,1,5823036,49,-4.72,-0.66,12,0.02,-180.00,-1293.00,1685,20220623,-49.55,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1685,-49.55,20220623,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230616,110254,00,50.00,KONEX,,,N,N,N,N,50,N,949,99,2,11.65,937842,1102,13.38,953,953,849,977,723,850,851.04,17.06,0,0,1048,949,840,741,632,894,686,29,127,500,510,1,1,5823036,55,-5.27,-0.73,12,0.02,-180.00,-1293.00,1685,20220623,-43.68,500,20230526,89.80,984,-3.56,20230110,500,89.80,20230526,1685,-43.68,20220623,500,89.80,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230616,101002,00,50.00,KONEX,,,N,N,N,N,50,N,953,103,2,12.12,10483,11,0.13,953,953,953,977,723,850,953.00,17.06,0,0,1048,949,840,741,632,894,686,29,127,500,510,1,1,5823036,55,-5.29,-0.74,12,0.00,-180.00,-1293.00,1685,20220623,-43.44,500,20230526,90.60,984,-3.15,20230110,500,90.60,20230526,1685,-43.44,20220623,500,90.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230616,090943,00,50.00,KONEX,,,N,N,N,N,50,N,953,103,2,12.12,10483,11,0.13,953,953,953,977,723,850,953.00,17.06,0,0,1048,949,840,741,632,894,686,29,127,500,510,1,1,5823036,55,-5.29,-0.74,12,0.00,-180.00,-1293.00,1685,20220623,-43.44,500,20230526,90.60,984,-3.15,20230110,500,90.60,20230526,1685,-43.44,20220623,500,90.60,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230615,150855,00,50.00,KONEX,,,N,N,N,N,50,N,850,-8,5,-0.93,7015202,8234,113.64,939,939,731,986,730,858,851.98,17.06,0,0,1006,932,816,742,626,969,779,29,128,500,510,1,1,5823036,49,-4.72,-0.66,12,0.14,-180.00,-1293.00,1685,20220623,-49.55,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1685,-49.55,20220623,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230615,140500,00,50.00,KONEX,,,N,N,N,N,50,N,850,-8,5,-0.93,7015202,8234,113.64,939,939,731,986,730,858,851.98,17.06,0,0,1006,932,816,742,626,969,779,29,128,500,510,1,1,5823036,49,-4.72,-0.66,12,0.14,-180.00,-1293.00,1685,20220623,-49.55,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1685,-49.55,20220623,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230615,130803,00,50.00,KONEX,,,N,N,N,N,50,N,850,-8,5,-0.93,7015202,8234,113.64,939,939,731,986,730,858,851.98,17.06,0,0,1006,932,816,742,626,969,779,29,128,500,510,1,1,5823036,49,-4.72,-0.66,12,0.14,-180.00,-1293.00,1685,20220623,-49.55,500,20230526,70.00,984,-13.62,20230110,500,70.00,20230526,1685,-49.55,20220623,500,70.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230615,120532,00,50.00,KONEX,,,N,N,N,N,50,N,742,-116,5,-13.52,7004764,8221,113.46,939,939,731,986,730,858,852.06,17.06,0,0,1006,932,816,742,626,969,779,29,128,500,510,1,1,5823036,43,-4.12,-0.57,12,0.14,-180.00,-1293.00,1685,20220623,-55.96,500,20230526,48.40,984,-24.59,20230110,500,48.40,20230526,1685,-55.96,20220623,500,48.40,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230615,110936,00,50.00,KONEX,,,N,N,N,N,50,N,800,-58,5,-6.76,6829326,7995,110.34,939,939,731,986,730,858,854.20,17.06,0,0,1006,932,816,742,626,969,779,29,128,500,510,1,1,5823036,47,-4.44,-0.62,12,0.14,-180.00,-1293.00,1685,20220623,-52.52,500,20230526,60.00,984,-18.70,20230110,500,60.00,20230526,1685,-52.52,20220623,500,60.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N
20230611,184655,00,50.00,KONEX,,,N,N,N,N,50,N,750,-16,5,-2.09,63862,93,83.04,770,770,661,880,652,766,686.69,17.06,0,0,841,803,728,690,615,822,709,29,114,500,450,1,1,5823036,44,-4.17,-0.58,12,0.00,-180.00,-1293.00,1685,20220623,-55.49,500,20230526,50.00,984,-23.78,20230110,500,50.00,20230526,1685,-55.49,20220623,500,50.00,20230526,0.00,N,266170,500,29 억,,993345,N,N,0,N,00,N