KissMeData/322970/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
20230630,161037,00,50.00,KONEX,,,N,N,N,N,50,N,3125,-85,5,-2.65,2062330,647,14.14,3270,3275,3115,3690,2730,3210,3187.53,0.00,0,0,3590,3400,3305,3115,3020,3352,3067,38,480,500,2050,5,1,7562493,236,-8.85,24.80,12,0.01,-353.00,126.00,5780,20220718,-45.93,2790,20230328,12.01,4590,-31.92,20230214,2790,12.01,20230328,5780,-45.93,20220718,2790,12.01,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230630,151039,00,50.00,KONEX,,,N,N,N,N,50,N,3200,-10,5,-0.31,1562330,487,10.64,3270,3275,3115,3690,2730,3210,3208.07,0.00,0,0,3590,3400,3305,3115,3020,3352,3067,38,480,500,2050,5,1,7562493,242,-9.07,25.40,12,0.01,-353.00,126.00,5780,20220718,-44.64,2790,20230328,14.70,4590,-30.28,20230214,2790,14.70,20230328,5780,-44.64,20220718,2790,14.70,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230630,141038,00,50.00,KONEX,,,N,N,N,N,50,N,3200,-10,5,-0.31,1238010,383,8.37,3270,3275,3115,3690,2730,3210,3232.40,0.00,0,0,3590,3400,3305,3115,3020,3352,3067,38,480,500,2050,5,1,7562493,242,-9.07,25.40,12,0.01,-353.00,126.00,5780,20220718,-44.64,2790,20230328,14.70,4590,-30.28,20230214,2790,14.70,20230328,5780,-44.64,20220718,2790,14.70,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230630,131036,00,50.00,KONEX,,,N,N,N,N,50,N,3275,65,2,2.02,729955,225,4.92,3270,3275,3220,3690,2730,3210,3244.24,0.00,0,0,3590,3400,3305,3115,3020,3352,3067,38,480,500,2050,5,1,7562493,248,-9.28,25.99,12,0.00,-353.00,126.00,5780,20220718,-43.34,2790,20230328,17.38,4590,-28.65,20230214,2790,17.38,20230328,5780,-43.34,20220718,2790,17.38,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230630,121034,00,50.00,KONEX,,,N,N,N,N,50,N,3220,10,2,0.31,726680,224,4.90,3270,3275,3220,3690,2730,3210,3244.11,0.00,0,0,3590,3400,3305,3115,3020,3352,3067,38,480,500,2050,5,1,7562493,244,-9.12,25.56,12,0.00,-353.00,126.00,5780,20220718,-44.29,2790,20230328,15.41,4590,-29.85,20230214,2790,15.41,20230328,5780,-44.29,20220718,2790,15.41,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230630,111029,00,50.00,KONEX,,,N,N,N,N,50,N,3220,10,2,0.31,726680,224,4.90,3270,3275,3220,3690,2730,3210,3244.11,0.00,0,0,3590,3400,3305,3115,3020,3352,3067,38,480,500,2050,5,1,7562493,244,-9.12,25.56,12,0.00,-353.00,126.00,5780,20220718,-44.29,2790,20230328,15.41,4590,-29.85,20230214,2790,15.41,20230328,5780,-44.29,20220718,2790,15.41,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230630,101037,00,50.00,KONEX,,,N,N,N,N,50,N,3275,65,2,2.02,404140,124,2.71,3270,3275,3250,3690,2730,3210,3259.19,0.00,0,0,3590,3400,3305,3115,3020,3352,3067,38,480,500,2050,5,1,7562493,248,-9.28,25.99,12,0.00,-353.00,126.00,5780,20220718,-43.34,2790,20230328,17.38,4590,-28.65,20230214,2790,17.38,20230328,5780,-43.34,20220718,2790,17.38,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230630,091038,00,50.00,KONEX,,,N,N,N,N,50,N,3275,65,2,2.02,404140,124,2.71,3270,3275,3250,3690,2730,3210,3259.19,0.00,0,0,3590,3400,3305,3115,3020,3352,3067,38,480,500,2050,5,1,7562493,248,-9.28,25.99,12,0.00,-353.00,126.00,5780,20220718,-43.34,2790,20230328,17.38,4590,-28.65,20230214,2790,17.38,20230328,5780,-43.34,20220718,2790,17.38,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230629,161031,00,50.00,KONEX,,,N,N,N,N,50,N,3210,-55,5,-1.68,14870965,4575,136.08,3350,3495,3210,3750,2780,3265,3250.48,0.00,0,0,3581,3422,3341,3182,3101,3382,3142,38,485,500,2080,5,1,7562493,243,-9.09,25.48,12,0.06,-353.00,126.00,5780,20220718,-44.46,2790,20230328,15.05,4590,-30.07,20230214,2790,15.05,20230328,5780,-44.46,20220718,2790,15.05,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230629,151031,00,50.00,KONEX,,,N,N,N,N,50,N,3220,-45,5,-1.38,11395225,3494,103.93,3350,3495,3210,3750,2780,3265,3261.37,0.00,0,0,3581,3422,3341,3182,3101,3382,3142,38,485,500,2080,5,1,7562493,244,-9.12,25.56,12,0.05,-353.00,126.00,5780,20220718,-44.29,2790,20230328,15.41,4590,-29.85,20230214,2790,15.41,20230328,5780,-44.29,20220718,2790,15.41,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230629,141030,00,50.00,KONEX,,,N,N,N,N,50,N,3240,-25,5,-0.77,9590695,2933,87.24,3350,3495,3240,3750,2780,3265,3269.93,0.00,0,0,3581,3422,3341,3182,3101,3382,3142,38,485,500,2080,5,1,7562493,245,-9.18,25.71,12,0.04,-353.00,126.00,5780,20220718,-43.94,2790,20230328,16.13,4590,-29.41,20230214,2790,16.13,20230328,5780,-43.94,20220718,2790,16.13,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230629,131027,00,50.00,KONEX,,,N,N,N,N,50,N,3380,115,2,3.52,5583190,1699,50.54,3350,3495,3240,3750,2780,3265,3286.16,0.00,0,0,3581,3422,3341,3182,3101,3382,3142,38,485,500,2080,5,1,7562493,256,-9.58,26.83,12,0.02,-353.00,126.00,5780,20220718,-41.52,2790,20230328,21.15,4590,-26.36,20230214,2790,21.15,20230328,5780,-41.52,20220718,2790,21.15,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230629,121032,00,50.00,KONEX,,,N,N,N,N,50,N,3405,140,2,4.29,4586090,1404,41.76,3350,3495,3240,3750,2780,3265,3266.45,0.00,0,0,3581,3422,3341,3182,3101,3382,3142,38,485,500,2080,5,1,7562493,258,-9.65,27.02,12,0.02,-353.00,126.00,5780,20220718,-41.09,2790,20230328,22.04,4590,-25.82,20230214,2790,22.04,20230328,5780,-41.09,20220718,2790,22.04,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230629,111033,00,50.00,KONEX,,,N,N,N,N,50,N,3405,140,2,4.29,4586090,1404,41.76,3350,3495,3240,3750,2780,3265,3266.45,0.00,0,0,3581,3422,3341,3182,3101,3382,3142,38,485,500,2080,5,1,7562493,258,-9.65,27.02,12,0.02,-353.00,126.00,5780,20220718,-41.09,2790,20230328,22.04,4590,-25.82,20230214,2790,22.04,20230328,5780,-41.09,20220718,2790,22.04,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230629,101035,00,50.00,KONEX,,,N,N,N,N,50,N,3425,160,2,4.90,2959930,903,26.86,3350,3495,3255,3750,2780,3265,3277.88,0.00,0,0,3581,3422,3341,3182,3101,3382,3142,38,485,500,2080,5,1,7562493,259,-9.70,27.18,12,0.01,-353.00,126.00,5780,20220718,-40.74,2790,20230328,22.76,4590,-25.38,20230214,2790,22.76,20230328,5780,-40.74,20220718,2790,22.76,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230629,090931,00,50.00,KONEX,,,N,N,N,N,50,N,3490,225,2,6.89,440135,132,3.93,3350,3495,3300,3750,2780,3265,3334.36,0.00,0,0,3581,3422,3341,3182,3101,3382,3142,38,485,500,2080,5,1,7562493,264,-9.89,27.70,12,0.00,-353.00,126.00,5780,20220718,-39.62,2790,20230328,25.09,4590,-23.97,20230214,2790,25.09,20230328,5780,-39.62,20220718,2790,25.09,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230628,161018,00,50.00,KONEX,,,N,N,N,N,50,N,3265,10,2,0.31,11026420,3362,109.76,3500,3500,3260,3740,2770,3255,3279.72,0.00,0,0,3595,3425,3330,3160,3065,3377,3112,38,485,500,2080,5,1,7562493,247,-9.25,25.91,12,0.04,-353.00,126.00,5780,20220718,-43.51,2790,20230328,17.03,4590,-28.87,20230214,2790,17.03,20230328,5780,-43.51,20220718,2790,17.03,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230628,151025,00,50.00,KONEX,,,N,N,N,N,50,N,3260,5,2,0.15,6730885,2049,66.90,3500,3500,3260,3740,2770,3255,3284.96,0.00,0,0,3595,3425,3330,3160,3065,3377,3112,38,485,500,2080,5,1,7562493,247,-9.24,25.87,12,0.03,-353.00,126.00,5780,20220718,-43.60,2790,20230328,16.85,4590,-28.98,20230214,2790,16.85,20230328,5780,-43.60,20220718,2790,16.85,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230628,141025,00,50.00,KONEX,,,N,N,N,N,50,N,3270,15,2,0.46,1472725,448,14.63,3500,3500,3265,3740,2770,3255,3287.33,0.00,0,0,3595,3425,3330,3160,3065,3377,3112,38,485,500,2080,5,1,7562493,247,-9.26,25.95,12,0.01,-353.00,126.00,5780,20220718,-43.43,2790,20230328,17.20,4590,-28.76,20230214,2790,17.20,20230328,5780,-43.43,20220718,2790,17.20,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230628,131025,00,50.00,KONEX,,,N,N,N,N,50,N,3400,145,2,4.45,650225,198,6.46,3500,3500,3265,3740,2770,3255,3283.96,0.00,0,0,3595,3425,3330,3160,3065,3377,3112,38,485,500,2080,5,1,7562493,257,-9.63,26.98,12,0.00,-353.00,126.00,5780,20220718,-41.18,2790,20230328,21.86,4590,-25.93,20230214,2790,21.86,20230328,5780,-41.18,20220718,2790,21.86,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230628,121036,00,50.00,KONEX,,,N,N,N,N,50,N,3400,145,2,4.45,650225,198,6.46,3500,3500,3265,3740,2770,3255,3283.96,0.00,0,0,3595,3425,3330,3160,3065,3377,3112,38,485,500,2080,5,1,7562493,257,-9.63,26.98,12,0.00,-353.00,126.00,5780,20220718,-41.18,2790,20230328,21.86,4590,-25.93,20230214,2790,21.86,20230328,5780,-41.18,20220718,2790,21.86,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230628,111032,00,50.00,KONEX,,,N,N,N,N,50,N,3400,145,2,4.45,650225,198,6.46,3500,3500,3265,3740,2770,3255,3283.96,0.00,0,0,3595,3425,3330,3160,3065,3377,3112,38,485,500,2080,5,1,7562493,257,-9.63,26.98,12,0.00,-353.00,126.00,5780,20220718,-41.18,2790,20230328,21.86,4590,-25.93,20230214,2790,21.86,20230328,5780,-41.18,20220718,2790,21.86,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230628,101032,00,50.00,KONEX,,,N,N,N,N,50,N,3410,155,2,4.76,619625,189,6.17,3500,3500,3265,3740,2770,3255,3278.44,0.00,0,0,3595,3425,3330,3160,3065,3377,3112,38,485,500,2080,5,1,7562493,258,-9.66,27.06,12,0.00,-353.00,126.00,5780,20220718,-41.00,2790,20230328,22.22,4590,-25.71,20230214,2790,22.22,20230328,5780,-41.00,20220718,2790,22.22,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230628,091027,00,50.00,KONEX,,,N,N,N,N,50,N,3500,245,2,7.53,3500,1,0.03,3500,3500,3500,3740,2770,3255,3500.00,0.00,0,0,3595,3425,3330,3160,3065,3377,3112,38,485,500,2080,5,1,7562493,265,-9.92,27.78,12,0.00,-353.00,126.00,5780,20220718,-39.45,2790,20230328,25.45,4590,-23.75,20230214,2790,25.45,20230328,5780,-39.45,20220718,2790,25.45,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230627,161027,00,50.00,KONEX,,,N,N,N,N,50,N,3255,45,2,1.40,10209930,3063,29.70,3500,3500,3235,3690,2730,3210,3333.31,0.00,0,0,3610,3410,3295,3095,2980,3352,3037,38,480,500,2050,5,1,7562493,246,-9.22,25.83,12,0.04,-353.00,126.00,5780,20220718,-43.69,2790,20230328,16.67,4590,-29.08,20230214,2790,16.67,20230328,5780,-43.69,20220718,2790,16.67,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230627,151036,00,50.00,KONEX,,,N,N,N,N,50,N,3390,180,2,5.61,5549345,1674,16.23,3500,3500,3235,3690,2730,3210,3315.02,0.00,0,0,3610,3410,3295,3095,2980,3352,3037,38,480,500,2050,5,1,7562493,256,-9.60,26.90,12,0.02,-353.00,126.00,5780,20220718,-41.35,2790,20230328,21.51,4590,-26.14,20230214,2790,21.51,20230328,5780,-41.35,20220718,2790,21.51,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230627,141045,00,50.00,KONEX,,,N,N,N,N,50,N,3255,45,2,1.40,3687215,1102,10.69,3500,3500,3235,3690,2730,3210,3345.93,0.00,0,0,3610,3410,3295,3095,2980,3352,3037,38,480,500,2050,5,1,7562493,246,-9.22,25.83,12,0.01,-353.00,126.00,5780,20220718,-43.69,2790,20230328,16.67,4590,-29.08,20230214,2790,16.67,20230328,5780,-43.69,20220718,2790,16.67,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230627,131042,00,50.00,KONEX,,,N,N,N,N,50,N,3400,190,2,5.92,3029555,902,8.75,3500,3500,3235,3690,2730,3210,3358.71,0.00,0,0,3610,3410,3295,3095,2980,3352,3037,38,480,500,2050,5,1,7562493,257,-9.63,26.98,12,0.01,-353.00,126.00,5780,20220718,-41.18,2790,20230328,21.86,4590,-25.93,20230214,2790,21.86,20230328,5780,-41.18,20220718,2790,21.86,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230627,121043,00,50.00,KONEX,,,N,N,N,N,50,N,3245,35,2,1.09,3026155,901,8.74,3500,3500,3235,3690,2730,3210,3358.66,0.00,0,0,3610,3410,3295,3095,2980,3352,3037,38,480,500,2050,5,1,7562493,245,-9.19,25.75,12,0.01,-353.00,126.00,5780,20220718,-43.86,2790,20230328,16.31,4590,-29.30,20230214,2790,16.31,20230328,5780,-43.86,20220718,2790,16.31,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230627,111053,00,50.00,KONEX,,,N,N,N,N,50,N,3405,195,2,6.07,2896355,861,8.35,3500,3500,3235,3690,2730,3210,3363.94,0.00,0,0,3610,3410,3295,3095,2980,3352,3037,38,480,500,2050,5,1,7562493,258,-9.65,27.02,12,0.01,-353.00,126.00,5780,20220718,-41.09,2790,20230328,22.04,4590,-25.82,20230214,2790,22.04,20230328,5780,-41.09,20220718,2790,22.04,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230627,101020,00,50.00,KONEX,,,N,N,N,N,50,N,3450,240,2,7.48,2688520,797,7.73,3500,3500,3235,3690,2730,3210,3373.30,0.00,0,0,3610,3410,3295,3095,2980,3352,3037,38,480,500,2050,5,1,7562493,261,-9.77,27.38,12,0.01,-353.00,126.00,5780,20220718,-40.31,2790,20230328,23.66,4590,-24.84,20230214,2790,23.66,20230328,5780,-40.31,20220718,2790,23.66,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230627,091026,00,50.00,KONEX,,,N,N,N,N,50,N,3500,290,2,9.03,21000,6,0.06,3500,3500,3500,3690,2730,3210,3500.00,0.00,0,0,3610,3410,3295,3095,2980,3352,3037,38,480,500,2050,5,1,7562493,265,-9.92,27.78,12,0.00,-353.00,126.00,5780,20220718,-39.45,2790,20230328,25.45,4590,-23.75,20230214,2790,25.45,20230328,5780,-39.45,20220718,2790,25.45,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230626,161026,00,50.00,KONEX,,,N,N,N,N,50,N,3210,90,2,2.88,34296175,10312,60.75,3290,3495,3180,3585,2655,3120,3325.85,0.00,0,0,3620,3370,3245,2995,2870,3307,2932,38,465,500,1990,5,1,7562493,243,-9.09,25.48,12,0.14,-353.00,126.00,5780,20220718,-44.46,2790,20230328,15.05,4590,-30.07,20230214,2790,15.05,20230328,5780,-44.46,20220718,2790,15.05,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230626,151032,00,50.00,KONEX,,,N,N,N,N,50,N,3200,80,2,2.56,19200990,5881,34.65,3290,3495,3180,3585,2655,3120,3264.92,0.00,0,0,3620,3370,3245,2995,2870,3307,2932,38,465,500,1990,5,1,7562493,242,-9.07,25.40,12,0.08,-353.00,126.00,5780,20220718,-44.64,2790,20230328,14.70,4590,-30.28,20230214,2790,14.70,20230328,5780,-44.64,20220718,2790,14.70,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230626,141030,00,50.00,KONEX,,,N,N,N,N,50,N,3235,115,2,3.69,9373545,2829,16.67,3290,3495,3180,3585,2655,3120,3313.38,0.00,0,0,3620,3370,3245,2995,2870,3307,2932,38,465,500,1990,5,1,7562493,245,-9.16,25.67,12,0.04,-353.00,126.00,5780,20220718,-44.03,2790,20230328,15.95,4590,-29.52,20230214,2790,15.95,20230328,5780,-44.03,20220718,2790,15.95,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230626,121026,00,50.00,KONEX,,,N,N,N,N,50,N,3290,170,2,5.45,8056630,2425,14.29,3290,3495,3180,3585,2655,3120,3322.32,0.00,0,0,3620,3370,3245,2995,2870,3307,2932,38,465,500,1990,5,1,7562493,249,-9.32,26.11,12,0.03,-353.00,126.00,5780,20220718,-43.08,2790,20230328,17.92,4590,-28.32,20230214,2790,17.92,20230328,5780,-43.08,20220718,2790,17.92,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230626,111025,00,50.00,KONEX,,,N,N,N,N,50,N,3430,310,2,9.94,7388230,2222,13.09,3290,3495,3180,3585,2655,3120,3325.04,0.00,0,0,3620,3370,3245,2995,2870,3307,2932,38,465,500,1990,5,1,7562493,259,-9.72,27.22,12,0.03,-353.00,126.00,5780,20220718,-40.66,2790,20230328,22.94,4590,-25.27,20230214,2790,22.94,20230328,5780,-40.66,20220718,2790,22.94,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230626,101023,00,50.00,KONEX,,,N,N,N,N,50,N,3345,225,2,7.21,3010085,917,5.40,3290,3375,3180,3585,2655,3120,3282.54,0.00,0,0,3620,3370,3245,2995,2870,3307,2932,38,465,500,1990,5,1,7562493,253,-9.48,26.55,12,0.01,-353.00,126.00,5780,20220718,-42.13,2790,20230328,19.89,4590,-27.12,20230214,2790,19.89,20230328,5780,-42.13,20220718,2790,19.89,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230626,091028,00,50.00,KONEX,,,N,N,N,N,50,N,3375,255,2,8.17,2675610,817,4.81,3290,3375,3180,3585,2655,3120,3274.92,0.00,0,0,3620,3370,3245,2995,2870,3307,2932,38,465,500,1990,5,1,7562493,255,-9.56,26.79,12,0.01,-353.00,126.00,5780,20220718,-41.61,2790,20230328,20.97,4590,-26.47,20230214,2790,20.97,20230328,5780,-41.61,20220718,2790,20.97,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230623,185332,00,50.00,KONEX,,,N,N,N,N,50,N,3120,60,2,1.96,56100830,16974,198.32,3270,3495,3120,3515,2605,3060,3305.10,0.00,0,0,3456,3257,3146,2947,2836,3202,2892,38,455,500,1950,5,1,7562493,236,-8.84,24.76,12,0.22,-353.00,126.00,5780,20220718,-46.02,2790,20230328,11.83,4590,-32.03,20230214,2790,11.83,20230328,5780,-46.02,20220718,2790,11.83,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230623,140828,00,50.00,KONEX,,,N,N,N,N,50,N,3175,115,2,3.76,40810985,12101,141.38,3270,3495,3165,3515,2605,3060,3372.53,0.00,0,0,3456,3257,3146,2947,2836,3202,2892,38,455,500,1950,5,1,7562493,240,-8.99,25.20,12,0.16,-353.00,126.00,5780,20220718,-45.07,2790,20230328,13.80,4590,-30.83,20230214,2790,13.80,20230328,5780,-45.07,20220718,2790,13.80,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230622,160450,00,50.00,KONEX,,,N,N,N,N,50,N,3060,65,2,2.17,26601745,8559,2578.01,3190,3345,3035,3440,2550,2995,3108.04,0.00,0,0,3565,3280,3135,2850,2705,3207,2777,38,445,500,1910,5,1,7562493,231,-8.67,24.29,12,0.11,-353.00,126.00,5780,20220718,-47.06,2790,20230328,9.68,4590,-33.33,20230214,2790,9.68,20230328,5780,-47.06,20220718,2790,9.68,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230622,150949,00,50.00,KONEX,,,N,N,N,N,50,N,3340,345,2,11.52,18951745,6059,1825.00,3190,3345,3035,3440,2550,2995,3127.87,0.00,0,0,3565,3280,3135,2850,2705,3207,2777,38,445,500,1910,5,1,7562493,253,-9.46,26.51,12,0.08,-353.00,126.00,5780,20220718,-42.21,2790,20230328,19.71,4590,-27.23,20230214,2790,19.71,20230328,5780,-42.21,20220718,2790,19.71,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230622,140331,00,50.00,KONEX,,,N,N,N,N,50,N,3340,345,2,11.52,18200905,5832,1756.63,3190,3345,3035,3440,2550,2995,3120.87,0.00,0,0,3565,3280,3135,2850,2705,3207,2777,38,445,500,1910,5,1,7562493,253,-9.46,26.51,12,0.08,-353.00,126.00,5780,20220718,-42.21,2790,20230328,19.71,4590,-27.23,20230214,2790,19.71,20230328,5780,-42.21,20220718,2790,19.71,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230622,130517,00,50.00,KONEX,,,N,N,N,N,50,N,3145,150,2,5.01,12417370,3987,1200.90,3190,3190,3100,3440,2550,2995,3114.46,0.00,0,0,3565,3280,3135,2850,2705,3207,2777,38,445,500,1910,5,1,7562493,238,-8.91,24.96,12,0.05,-353.00,126.00,5780,20220718,-45.59,2790,20230328,12.72,4590,-31.48,20230214,2790,12.72,20230328,5780,-45.59,20220718,2790,12.72,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230622,120450,00,50.00,KONEX,,,N,N,N,N,50,N,3135,140,2,4.67,11346320,3646,1098.19,3190,3190,3100,3440,2550,2995,3111.99,0.00,0,0,3565,3280,3135,2850,2705,3207,2777,38,445,500,1910,5,1,7562493,237,-8.88,24.88,12,0.05,-353.00,126.00,5780,20220718,-45.76,2790,20230328,12.37,4590,-31.70,20230214,2790,12.37,20230328,5780,-45.76,20220718,2790,12.37,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230622,111004,00,50.00,KONEX,,,N,N,N,N,50,N,3100,105,2,3.51,7390290,2371,714.16,3190,3190,3100,3440,2550,2995,3116.95,0.00,0,0,3565,3280,3135,2850,2705,3207,2777,38,445,500,1910,5,1,7562493,234,-8.78,24.60,12,0.03,-353.00,126.00,5780,20220718,-46.37,2790,20230328,11.11,4590,-32.46,20230214,2790,11.11,20230328,5780,-46.37,20220718,2790,11.11,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230622,100532,00,50.00,KONEX,,,N,N,N,N,50,N,3140,145,2,4.84,1933450,611,184.04,3190,3190,3100,3440,2550,2995,3164.40,0.00,0,0,3565,3280,3135,2850,2705,3207,2777,38,445,500,1910,5,1,7562493,237,-8.90,24.92,12,0.01,-353.00,126.00,5780,20220718,-45.67,2790,20230328,12.54,4590,-31.59,20230214,2790,12.54,20230328,5780,-45.67,20220718,2790,12.54,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230622,090742,00,50.00,KONEX,,,N,N,N,N,50,N,3190,195,2,6.51,3190,1,0.30,3190,3190,3190,3440,2550,2995,3190.00,0.00,0,0,3565,3280,3135,2850,2705,3207,2777,38,445,500,1910,5,1,7562493,241,-9.04,25.32,12,0.00,-353.00,126.00,5780,20220718,-44.81,2790,20230328,14.34,4590,-30.50,20230214,2790,14.34,20230328,5780,-44.81,20220718,2790,14.34,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230621,160346,00,50.00,KONEX,,,N,N,N,N,50,N,2995,-20,5,-0.66,995805,332,17.02,3420,3420,2990,3465,2565,3015,2999.41,0.00,0,0,3365,3190,3100,2925,2835,3145,2880,38,450,500,1920,5,1,7562493,226,-8.48,23.77,12,0.00,-353.00,126.00,5780,20220718,-48.18,2790,20230328,7.35,4590,-34.75,20230214,2790,7.35,20230328,5780,-48.18,20220718,2790,7.35,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230621,150927,00,50.00,KONEX,,,N,N,N,N,50,N,3205,190,2,6.30,546555,182,9.33,3420,3420,2990,3465,2565,3015,3003.05,0.00,0,0,3365,3190,3100,2925,2835,3145,2880,38,450,500,1920,5,1,7562493,242,-9.08,25.44,12,0.00,-353.00,126.00,5780,20220718,-44.55,2790,20230328,14.87,4590,-30.17,20230214,2790,14.87,20230328,5780,-44.55,20220718,2790,14.87,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230621,140608,00,50.00,KONEX,,,N,N,N,N,50,N,3215,200,2,6.63,12635,4,0.21,3420,3420,3000,3465,2565,3015,3158.75,0.00,0,0,3365,3190,3100,2925,2835,3145,2880,38,450,500,1920,5,1,7562493,243,-9.11,25.52,12,0.00,-353.00,126.00,5780,20220718,-44.38,2790,20230328,15.23,4590,-29.96,20230214,2790,15.23,20230328,5780,-44.38,20220718,2790,15.23,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230621,130603,00,50.00,KONEX,,,N,N,N,N,50,N,3420,405,2,13.43,3420,1,0.05,3420,3420,3420,3465,2565,3015,3420.00,0.00,0,0,3365,3190,3100,2925,2835,3145,2880,38,450,500,1920,5,1,7562493,259,-9.69,27.14,12,0.00,-353.00,126.00,5780,20220718,-40.83,2790,20230328,22.58,4590,-25.49,20230214,2790,22.58,20230328,5780,-40.83,20220718,2790,22.58,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230621,120439,00,50.00,KONEX,,,N,N,N,N,50,N,3420,405,2,13.43,3420,1,0.05,3420,3420,3420,3465,2565,3015,3420.00,0.00,0,0,3365,3190,3100,2925,2835,3145,2880,38,450,500,1920,5,1,7562493,259,-9.69,27.14,12,0.00,-353.00,126.00,5780,20220718,-40.83,2790,20230328,22.58,4590,-25.49,20230214,2790,22.58,20230328,5780,-40.83,20220718,2790,22.58,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230621,110835,00,50.00,KONEX,,,N,N,N,N,50,N,3420,405,2,13.43,3420,1,0.05,3420,3420,3420,3465,2565,3015,3420.00,0.00,0,0,3365,3190,3100,2925,2835,3145,2880,38,450,500,1920,5,1,7562493,259,-9.69,27.14,12,0.00,-353.00,126.00,5780,20220718,-40.83,2790,20230328,22.58,4590,-25.49,20230214,2790,22.58,20230328,5780,-40.83,20220718,2790,22.58,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230621,100506,00,50.00,KONEX,,,N,N,N,N,50,N,3420,405,2,13.43,3420,1,0.05,3420,3420,3420,3465,2565,3015,3420.00,0.00,0,0,3365,3190,3100,2925,2835,3145,2880,38,450,500,1920,5,1,7562493,259,-9.69,27.14,12,0.00,-353.00,126.00,5780,20220718,-40.83,2790,20230328,22.58,4590,-25.49,20230214,2790,22.58,20230328,5780,-40.83,20220718,2790,22.58,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230621,090712,00,50.00,KONEX,,,N,N,N,N,50,N,3420,405,2,13.43,3420,1,0.05,3420,3420,3420,3465,2565,3015,3420.00,0.00,0,0,3365,3190,3100,2925,2835,3145,2880,38,450,500,1920,5,1,7562493,259,-9.69,27.14,12,0.00,-353.00,126.00,5780,20220718,-40.83,2790,20230328,22.58,4590,-25.49,20230214,2790,22.58,20230328,5780,-40.83,20220718,2790,22.58,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230620,160632,00,50.00,KONEX,,,N,N,N,N,50,N,3015,-60,5,-1.95,5973315,1951,127.18,3275,3275,3010,3535,2615,3075,3061.67,0.00,0,0,3315,3195,3135,3015,2955,3165,2985,38,460,500,1960,5,1,7562493,228,-8.54,23.93,12,0.03,-353.00,126.00,5780,20220718,-47.84,2790,20230328,8.06,4590,-34.31,20230214,2790,8.06,20230328,5780,-47.84,20220718,2790,8.06,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230620,150550,00,50.00,KONEX,,,N,N,N,N,50,N,3070,-5,5,-0.16,5830950,1904,124.12,3275,3275,3010,3535,2615,3075,3062.47,0.00,0,0,3315,3195,3135,3015,2955,3165,2985,38,460,500,1960,5,1,7562493,232,-8.70,24.37,12,0.03,-353.00,126.00,5780,20220718,-46.89,2790,20230328,10.04,4590,-33.12,20230214,2790,10.04,20230328,5780,-46.89,20220718,2790,10.04,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230620,140901,00,50.00,KONEX,,,N,N,N,N,50,N,3160,85,2,2.76,721360,221,14.41,3275,3275,3160,3535,2615,3075,3264.07,0.00,0,0,3315,3195,3135,3015,2955,3165,2985,38,460,500,1960,5,1,7562493,239,-8.95,25.08,12,0.00,-353.00,126.00,5780,20220718,-45.33,2790,20230328,13.26,4590,-31.15,20230214,2790,13.26,20230328,5780,-45.33,20220718,2790,13.26,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230620,130855,00,50.00,KONEX,,,N,N,N,N,50,N,3275,200,2,6.50,655000,200,13.04,3275,3275,3275,3535,2615,3075,3275.00,0.00,0,0,3315,3195,3135,3015,2955,3165,2985,38,460,500,1960,5,1,7562493,248,-9.28,25.99,12,0.00,-353.00,126.00,5780,20220718,-43.34,2790,20230328,17.38,4590,-28.65,20230214,2790,17.38,20230328,5780,-43.34,20220718,2790,17.38,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230620,120158,00,50.00,KONEX,,,N,N,N,N,50,N,3275,200,2,6.50,655000,200,13.04,3275,3275,3275,3535,2615,3075,3275.00,0.00,0,0,3315,3195,3135,3015,2955,3165,2985,38,460,500,1960,5,1,7562493,248,-9.28,25.99,12,0.00,-353.00,126.00,5780,20220718,-43.34,2790,20230328,17.38,4590,-28.65,20230214,2790,17.38,20230328,5780,-43.34,20220718,2790,17.38,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230620,110310,00,50.00,KONEX,,,N,N,N,N,50,N,3275,200,2,6.50,655000,200,13.04,3275,3275,3275,3535,2615,3075,3275.00,0.00,0,0,3315,3195,3135,3015,2955,3165,2985,38,460,500,1960,5,1,7562493,248,-9.28,25.99,12,0.00,-353.00,126.00,5780,20220718,-43.34,2790,20230328,17.38,4590,-28.65,20230214,2790,17.38,20230328,5780,-43.34,20220718,2790,17.38,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230620,100527,00,50.00,KONEX,,,N,N,N,N,50,N,3275,200,2,6.50,655000,200,13.04,3275,3275,3275,3535,2615,3075,3275.00,0.00,0,0,3315,3195,3135,3015,2955,3165,2985,38,460,500,1960,5,1,7562493,248,-9.28,25.99,12,0.00,-353.00,126.00,5780,20220718,-43.34,2790,20230328,17.38,4590,-28.65,20230214,2790,17.38,20230328,5780,-43.34,20220718,2790,17.38,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230620,090329,00,50.00,KONEX,,,N,N,N,N,50,N,3275,200,2,6.50,655000,200,13.04,3275,3275,3275,3535,2615,3075,3275.00,0.00,0,0,3315,3195,3135,3015,2955,3165,2985,38,460,500,1960,5,1,7562493,248,-9.28,25.99,12,0.00,-353.00,126.00,5780,20220718,-43.34,2790,20230328,17.38,4590,-28.65,20230214,2790,17.38,20230328,5780,-43.34,20220718,2790,17.38,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230619,161020,00,50.00,KONEX,,,N,N,N,N,50,N,3075,20,2,0.65,4764035,1534,33.31,3255,3255,3075,3510,2600,3055,3105.63,0.00,0,0,3768,3411,3233,2876,2698,3322,2787,38,455,500,1950,5,1,7562493,233,-8.71,24.40,12,0.02,-353.00,126.00,5780,20220718,-46.80,2790,20230328,10.22,4590,-33.01,20230214,2790,10.22,20230328,5780,-46.80,20220718,2790,10.22,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230619,150317,00,50.00,KONEX,,,N,N,N,N,50,N,3130,75,2,2.45,4456535,1434,31.14,3255,3255,3075,3510,2600,3055,3107.76,0.00,0,0,3768,3411,3233,2876,2698,3322,2787,38,455,500,1950,5,1,7562493,237,-8.87,24.84,12,0.02,-353.00,126.00,5780,20220718,-45.85,2790,20230328,12.19,4590,-31.81,20230214,2790,12.19,20230328,5780,-45.85,20220718,2790,12.19,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230619,140321,00,50.00,KONEX,,,N,N,N,N,50,N,3135,80,2,2.62,4447145,1431,31.07,3255,3255,3075,3510,2600,3055,3107.72,0.00,0,0,3768,3411,3233,2876,2698,3322,2787,38,455,500,1950,5,1,7562493,237,-8.88,24.88,12,0.02,-353.00,126.00,5780,20220718,-45.76,2790,20230328,12.37,4590,-31.70,20230214,2790,12.37,20230328,5780,-45.76,20220718,2790,12.37,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230619,130818,00,50.00,KONEX,,,N,N,N,N,50,N,3075,20,2,0.65,4329410,1393,30.25,3255,3255,3075,3510,2600,3055,3107.98,0.00,0,0,3768,3411,3233,2876,2698,3322,2787,38,455,500,1950,5,1,7562493,233,-8.71,24.40,12,0.02,-353.00,126.00,5780,20220718,-46.80,2790,20230328,10.22,4590,-33.01,20230214,2790,10.22,20230328,5780,-46.80,20220718,2790,10.22,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230619,120815,00,50.00,KONEX,,,N,N,N,N,50,N,3160,105,2,3.44,1219155,383,8.32,3255,3255,3160,3510,2600,3055,3183.17,0.00,0,0,3768,3411,3233,2876,2698,3322,2787,38,455,500,1950,5,1,7562493,239,-8.95,25.08,12,0.01,-353.00,126.00,5780,20220718,-45.33,2790,20230328,13.26,4590,-31.15,20230214,2790,13.26,20230328,5780,-45.33,20220718,2790,13.26,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230619,110211,00,50.00,KONEX,,,N,N,N,N,50,N,3180,125,2,4.09,1155955,363,7.88,3255,3255,3180,3510,2600,3055,3184.45,0.00,0,0,3768,3411,3233,2876,2698,3322,2787,38,455,500,1950,5,1,7562493,240,-9.01,25.24,12,0.00,-353.00,126.00,5780,20220718,-44.98,2790,20230328,13.98,4590,-30.72,20230214,2790,13.98,20230328,5780,-44.98,20220718,2790,13.98,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230619,100544,00,50.00,KONEX,,,N,N,N,N,50,N,3240,185,2,6.06,48765,15,0.33,3255,3255,3240,3510,2600,3055,3251.00,0.00,0,0,3768,3411,3233,2876,2698,3322,2787,38,455,500,1950,5,1,7562493,245,-9.18,25.71,12,0.00,-353.00,126.00,5780,20220718,-43.94,2790,20230328,16.13,4590,-29.41,20230214,2790,16.13,20230328,5780,-43.94,20220718,2790,16.13,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230619,090146,00,50.00,KONEX,,,N,N,N,N,50,N,3055,0,3,0.00,0,0,0.00,0,0,0,3510,2600,3055,0.00,0.00,0,0,3768,3411,3233,2876,2698,3322,2787,38,455,500,1950,5,1,7562493,231,-8.65,24.25,12,0.00,-353.00,126.00,5780,20220718,-47.15,2790,20230328,9.50,4590,-33.44,20230214,2790,9.50,20230328,5780,-47.15,20220718,2790,9.50,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230616,160732,00,50.00,KONEX,,,N,N,N,N,50,N,3055,-425,5,-12.21,14755165,4605,675.22,3590,3590,3055,4000,2960,3480,3204.16,0.00,0,0,3686,3582,3391,3287,3096,3635,3340,38,520,500,2220,5,1,7562493,231,-8.65,24.25,12,0.06,-353.00,126.00,5780,20220718,-47.15,2790,20230328,9.50,4590,-33.44,20230214,2790,9.50,20230328,5780,-47.15,20220718,2790,9.50,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230616,150251,00,50.00,KONEX,,,N,N,N,N,50,N,3370,-110,5,-3.16,11197070,3444,504.99,3590,3590,3125,4000,2960,3480,3251.18,0.00,0,0,3686,3582,3391,3287,3096,3635,3340,38,520,500,2220,5,1,7562493,255,-9.55,26.75,12,0.05,-353.00,126.00,5780,20220718,-41.70,2790,20230328,20.79,4590,-26.58,20230214,2790,20.79,20230328,5780,-41.70,20220718,2790,20.79,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230616,140924,00,50.00,KONEX,,,N,N,N,N,50,N,3415,-65,5,-1.87,5861245,1783,261.44,3590,3590,3200,4000,2960,3480,3287.29,0.00,0,0,3686,3582,3391,3287,3096,3635,3340,38,520,500,2220,5,1,7562493,258,-9.67,27.10,12,0.02,-353.00,126.00,5780,20220718,-40.92,2790,20230328,22.40,4590,-25.60,20230214,2790,22.40,20230328,5780,-40.92,20220718,2790,22.40,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230616,130915,00,50.00,KONEX,,,N,N,N,N,50,N,3420,-60,5,-1.72,4976000,1512,221.70,3590,3590,3200,4000,2960,3480,3291.01,0.00,0,0,3686,3582,3391,3287,3096,3635,3340,38,520,500,2220,5,1,7562493,259,-9.69,27.14,12,0.02,-353.00,126.00,5780,20220718,-40.83,2790,20230328,22.58,4590,-25.49,20230214,2790,22.58,20230328,5780,-40.83,20220718,2790,22.58,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230616,120952,00,50.00,KONEX,,,N,N,N,N,50,N,3200,-280,5,-8.05,2646685,822,120.53,3590,3590,3200,4000,2960,3480,3219.81,0.00,0,0,3686,3582,3391,3287,3096,3635,3340,38,520,500,2220,5,1,7562493,242,-9.07,25.40,12,0.01,-353.00,126.00,5780,20220718,-44.64,2790,20230328,14.70,4590,-30.28,20230214,2790,14.70,20230328,5780,-44.64,20220718,2790,14.70,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230616,110302,00,50.00,KONEX,,,N,N,N,N,50,N,3445,-35,5,-1.01,160485,47,6.89,3590,3590,3305,4000,2960,3480,3414.57,0.00,0,0,3686,3582,3391,3287,3096,3635,3340,38,520,500,2220,5,1,7562493,261,-9.76,27.34,12,0.00,-353.00,126.00,5780,20220718,-40.40,2790,20230328,23.48,4590,-24.95,20230214,2790,23.48,20230328,5780,-40.40,20220718,2790,23.48,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230616,100229,00,50.00,KONEX,,,N,N,N,N,50,N,3445,-35,5,-1.01,160485,47,6.89,3590,3590,3305,4000,2960,3480,3414.57,0.00,0,0,3686,3582,3391,3287,3096,3635,3340,38,520,500,2220,5,1,7562493,261,-9.76,27.34,12,0.00,-353.00,126.00,5780,20220718,-40.40,2790,20230328,23.48,4590,-24.95,20230214,2790,23.48,20230328,5780,-40.40,20220718,2790,23.48,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230616,091007,00,50.00,KONEX,,,N,N,N,N,50,N,3480,0,3,0.00,38390,11,1.61,3590,3590,3480,4000,2960,3480,3490.00,0.00,0,0,3686,3582,3391,3287,3096,3635,3340,38,520,500,2220,5,1,7562493,263,-9.86,27.62,12,0.00,-353.00,126.00,5780,20220718,-39.79,2790,20230328,24.73,4590,-24.18,20230214,2790,24.73,20230328,5780,-39.79,20220718,2790,24.73,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230615,150436,00,50.00,KONEX,,,N,N,N,N,50,N,3480,235,2,7.24,2189630,682,174.87,3245,3495,3200,3730,2760,3245,3210.60,0.00,0,0,3855,3550,3395,3090,2935,3472,3012,38,485,500,2070,5,1,7562493,263,-9.86,27.62,12,0.01,-353.00,126.00,5780,20220718,-39.79,2790,20230328,24.73,4590,-24.18,20230214,2790,24.73,20230328,5780,-39.79,20220718,2790,24.73,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230615,140254,00,50.00,KONEX,,,N,N,N,N,50,N,3480,235,2,7.24,2189630,682,174.87,3245,3495,3200,3730,2760,3245,3210.60,0.00,0,0,3855,3550,3395,3090,2935,3472,3012,38,485,500,2070,5,1,7562493,263,-9.86,27.62,12,0.01,-353.00,126.00,5780,20220718,-39.79,2790,20230328,24.73,4590,-24.18,20230214,2790,24.73,20230328,5780,-39.79,20220718,2790,24.73,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230615,130916,00,50.00,KONEX,,,N,N,N,N,50,N,3490,245,2,7.55,2182950,680,174.36,3245,3495,3205,3730,2760,3245,3210.22,0.00,0,0,3855,3550,3395,3090,2935,3472,3012,38,485,500,2070,5,1,7562493,264,-9.89,27.70,12,0.01,-353.00,126.00,5780,20220718,-39.62,2790,20230328,25.09,4590,-23.97,20230214,2790,25.09,20230328,5780,-39.62,20220718,2790,25.09,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230615,121005,00,50.00,KONEX,,,N,N,N,N,50,N,3495,250,2,7.70,69645,21,5.38,3245,3495,3245,3730,2760,3245,3316.43,0.00,0,0,3855,3550,3395,3090,2935,3472,3012,38,485,500,2070,5,1,7562493,264,-9.90,27.74,12,0.00,-353.00,126.00,5780,20220718,-39.53,2790,20230328,25.27,4590,-23.86,20230214,2790,25.27,20230328,5780,-39.53,20220718,2790,25.27,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230615,110352,00,50.00,KONEX,,,N,N,N,N,50,N,3495,250,2,7.70,20720,6,1.54,3245,3495,3245,3730,2760,3245,3453.33,0.00,0,0,3855,3550,3395,3090,2935,3472,3012,38,485,500,2070,5,1,7562493,264,-9.90,27.74,12,0.00,-353.00,126.00,5780,20220718,-39.53,2790,20230328,25.27,4590,-23.86,20230214,2790,25.27,20230328,5780,-39.53,20220718,2790,25.27,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N
20230611,184639,00,50.00,KONEX,,,N,N,N,N,50,N,3265,-175,5,-5.09,988400,304,120.63,3885,3885,3225,3955,2925,3440,3251.32,0.00,0,0,3653,3546,3383,3276,3113,3465,3195,38,515,500,2200,5,1,7562493,247,-9.25,25.91,12,0.00,-353.00,126.00,5780,20220718,-43.51,2790,20230328,17.03,4590,-28.87,20230214,2790,17.03,20230328,5780,-43.51,20220718,2790,17.03,20230328,0.00,N,322970,500,37 억,,0,N,N,0,N,00,N