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
20230630,160919,00,50.00,KONEX,신저가,,N,N,N,N,50,N,17000,0,3,0.00,1584200,105,2625.00,16500,17000,15000,19550,14450,17000,15087.62,0.00,0,0,18333,17666,17333,16666,16333,17500,16500,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.01,186.00,12230.00,33600,20221005,-49.40,15000,20230630,13.33,32000,-46.88,20230126,15000,13.33,20230630,33600,-49.40,20221005,15000,13.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230630,150921,00,50.00,KONEX,신저가,,N,N,N,N,50,N,16500,-500,5,-2.94,1567200,104,2600.00,16500,17000,15000,19550,14450,17000,15069.23,0.00,0,0,18333,17666,17333,16666,16333,17500,16500,11,2550,500,10540,10,1,1746534,288,88.71,1.35,12,0.01,186.00,12230.00,33600,20221005,-50.89,15000,20230630,10.00,32000,-48.44,20230126,15000,10.00,20230630,33600,-50.89,20221005,15000,10.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230630,140919,00,50.00,KONEX,신저가,,N,N,N,N,50,N,15600,-1400,5,-8.24,1550700,103,2575.00,16500,17000,15000,19550,14450,17000,15055.34,0.00,0,0,18333,17666,17333,16666,16333,17500,16500,11,2550,500,10540,10,1,1746534,272,83.87,1.28,12,0.01,186.00,12230.00,33600,20221005,-53.57,15000,20230630,4.00,32000,-51.25,20230126,15000,4.00,20230630,33600,-53.57,20221005,15000,4.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230630,130919,00,50.00,KONEX,신저가,,N,N,N,N,50,N,17000,0,3,0.00,1519500,101,2525.00,16500,17000,15000,19550,14450,17000,15044.55,0.00,0,0,18333,17666,17333,16666,16333,17500,16500,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.01,186.00,12230.00,33600,20221005,-49.40,15000,20230630,13.33,32000,-46.88,20230126,15000,13.33,20230630,33600,-49.40,20221005,15000,13.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230630,120915,00,50.00,KONEX,신저가,,N,N,N,N,50,N,17000,0,3,0.00,1519500,101,2525.00,16500,17000,15000,19550,14450,17000,15044.55,0.00,0,0,18333,17666,17333,16666,16333,17500,16500,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.01,186.00,12230.00,33600,20221005,-49.40,15000,20230630,13.33,32000,-46.88,20230126,15000,13.33,20230630,33600,-49.40,20221005,15000,13.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230630,110918,00,50.00,KONEX,신저가,,N,N,N,N,50,N,17000,0,3,0.00,1519500,101,2525.00,16500,17000,15000,19550,14450,17000,15044.55,0.00,0,0,18333,17666,17333,16666,16333,17500,16500,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.01,186.00,12230.00,33600,20221005,-49.40,15000,20230630,13.33,32000,-46.88,20230126,15000,13.33,20230630,33600,-49.40,20221005,15000,13.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230630,100919,00,50.00,KONEX,신저가,,N,N,N,N,50,N,17000,0,3,0.00,1519500,101,2525.00,16500,17000,15000,19550,14450,17000,15044.55,0.00,0,0,18333,17666,17333,16666,16333,17500,16500,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.01,186.00,12230.00,33600,20221005,-49.40,15000,20230630,13.33,32000,-46.88,20230126,15000,13.33,20230630,33600,-49.40,20221005,15000,13.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230630,090919,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,18333,17666,17333,16666,16333,17500,16500,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,15030,20230628,13.11,32000,-46.88,20230126,15030,13.11,20230628,33600,-49.40,20221005,15030,13.11,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230629,160913,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-490,5,-2.80,70000,4,36.36,17500,18000,17000,20100,14870,17490,17500.00,0.00,0,0,19130,18310,16670,15850,14210,18720,16260,11,2615,500,10840,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,15030,20230628,13.11,32000,-46.88,20230126,15030,13.11,20230628,33600,-49.40,20221005,15030,13.11,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230629,150915,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-490,5,-2.80,70000,4,36.36,17500,18000,17000,20100,14870,17490,17500.00,0.00,0,0,19130,18310,16670,15850,14210,18720,16260,11,2615,500,10840,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,15030,20230628,13.11,32000,-46.88,20230126,15030,13.11,20230628,33600,-49.40,20221005,15030,13.11,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230629,140912,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-490,5,-2.80,70000,4,36.36,17500,18000,17000,20100,14870,17490,17500.00,0.00,0,0,19130,18310,16670,15850,14210,18720,16260,11,2615,500,10840,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,15030,20230628,13.11,32000,-46.88,20230126,15030,13.11,20230628,33600,-49.40,20221005,15030,13.11,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230629,130911,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-490,5,-2.80,70000,4,36.36,17500,18000,17000,20100,14870,17490,17500.00,0.00,0,0,19130,18310,16670,15850,14210,18720,16260,11,2615,500,10840,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,15030,20230628,13.11,32000,-46.88,20230126,15030,13.11,20230628,33600,-49.40,20221005,15030,13.11,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230629,120914,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-490,5,-2.80,70000,4,36.36,17500,18000,17000,20100,14870,17490,17500.00,0.00,0,0,19130,18310,16670,15850,14210,18720,16260,11,2615,500,10840,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,15030,20230628,13.11,32000,-46.88,20230126,15030,13.11,20230628,33600,-49.40,20221005,15030,13.11,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230629,110916,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-490,5,-2.80,70000,4,36.36,17500,18000,17000,20100,14870,17490,17500.00,0.00,0,0,19130,18310,16670,15850,14210,18720,16260,11,2615,500,10840,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,15030,20230628,13.11,32000,-46.88,20230126,15030,13.11,20230628,33600,-49.40,20221005,15030,13.11,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230629,100918,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-490,5,-2.80,70000,4,36.36,17500,18000,17000,20100,14870,17490,17500.00,0.00,0,0,19130,18310,16670,15850,14210,18720,16260,11,2615,500,10840,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,15030,20230628,13.11,32000,-46.88,20230126,15030,13.11,20230628,33600,-49.40,20221005,15030,13.11,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230629,090829,00,50.00,KONEX,,,N,N,N,N,50,N,17490,0,3,0.00,0,0,0.00,0,0,0,20100,14870,17490,0.00,0.00,0,0,19130,18310,16670,15850,14210,18720,16260,11,2615,500,10840,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.89,15030,20230628,16.37,32000,-45.34,20230126,15030,16.37,20230628,33600,-47.95,20221005,15030,16.37,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230628,160902,00,50.00,KONEX,신저가,,N,N,N,N,50,N,17490,-10,5,-0.06,176100,11,183.33,17000,17490,15030,20100,14880,17500,16009.09,0.00,0,0,18500,18000,17000,16500,15500,18250,16750,11,2610,500,10850,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.89,15030,20230628,16.37,32000,-45.34,20230126,15030,16.37,20230628,34900,-49.89,20220628,15030,16.37,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230628,150909,00,50.00,KONEX,신저가,,N,N,N,N,50,N,17000,-500,5,-2.86,158610,10,166.67,17000,17000,15030,20100,14880,17500,15861.00,0.00,0,0,18500,18000,17000,16500,15500,18250,16750,11,2610,500,10850,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,15030,20230628,13.11,32000,-46.88,20230126,15030,13.11,20230628,34900,-51.29,20220628,15030,13.11,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230628,140907,00,50.00,KONEX,신저가,,N,N,N,N,50,N,17000,-500,5,-2.86,158610,10,166.67,17000,17000,15030,20100,14880,17500,15861.00,0.00,0,0,18500,18000,17000,16500,15500,18250,16750,11,2610,500,10850,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,15030,20230628,13.11,32000,-46.88,20230126,15030,13.11,20230628,34900,-51.29,20220628,15030,13.11,20230628,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230628,130907,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,18500,18000,17000,16500,15500,18250,16750,11,2610,500,10850,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230614,9.38,32000,-45.31,20230126,16000,9.38,20230614,34900,-49.86,20220628,16000,9.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230628,120919,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,18500,18000,17000,16500,15500,18250,16750,11,2610,500,10850,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230614,9.38,32000,-45.31,20230126,16000,9.38,20230614,34900,-49.86,20220628,16000,9.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230628,110914,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,18500,18000,17000,16500,15500,18250,16750,11,2610,500,10850,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230614,9.38,32000,-45.31,20230126,16000,9.38,20230614,34900,-49.86,20220628,16000,9.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230628,100915,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,18500,18000,17000,16500,15500,18250,16750,11,2610,500,10850,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230614,9.38,32000,-45.31,20230126,16000,9.38,20230614,34900,-49.86,20220628,16000,9.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230628,090910,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,18500,18000,17000,16500,15500,18250,16750,11,2610,500,10850,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230614,9.38,32000,-45.31,20230126,16000,9.38,20230614,34900,-49.86,20220628,16000,9.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230627,160909,00,50.00,KONEX,신저가,,N,N,N,N,50,N,17500,500,2,2.94,101000,6,0.00,16000,17500,16000,19550,14450,17000,16833.33,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230627,9.38,32000,-45.31,20230126,16000,9.38,20230627,34900,-49.86,20220628,16000,9.38,20230627,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230627,150916,00,50.00,KONEX,신저가,,N,N,N,N,50,N,17000,0,3,0.00,83500,5,0.00,16000,17000,16000,19550,14450,17000,16700.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230627,6.25,32000,-46.88,20230126,16000,6.25,20230627,34900,-51.29,20220628,16000,6.25,20230627,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230627,140925,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230627,130923,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230627,120924,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230627,110932,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230627,100905,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230627,090909,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230626,160909,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17346,17172,16836,16662,16326,17005,16495,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230626,150914,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17346,17172,16836,16662,16326,17005,16495,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230626,140913,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17346,17172,16836,16662,16326,17005,16495,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230626,130907,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17346,17172,16836,16662,16326,17005,16495,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230626,120908,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17346,17172,16836,16662,16326,17005,16495,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230626,110907,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17346,17172,16836,16662,16326,17005,16495,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230626,100908,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17346,17172,16836,16662,16326,17005,16495,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230626,090911,00,50.00,KONEX,,,N,N,N,N,50,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17346,17172,16836,16662,16326,17005,16495,11,2550,500,10540,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230623,182017,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-980,5,-5.45,100520,6,300.00,17010,17010,16500,20650,15290,17980,16753.33,0.00,0,0,18633,18306,17653,17326,16673,18470,17490,11,2680,500,11140,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230623,140728,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-980,5,-5.45,34010,2,100.00,17010,17010,17000,20650,15290,17980,17005.00,0.00,0,0,18633,18306,17653,17326,16673,18470,17490,11,2680,500,11140,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230622,160746,00,50.00,KONEX,,,N,N,N,N,50,N,17980,-20,5,-0.11,34980,2,0.00,17000,17980,17000,20700,15300,18000,17490.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,314,96.67,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.48,16000,20230614,12.38,32000,-43.81,20230126,16000,12.38,20230614,34900,-48.48,20220628,16000,12.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230622,150534,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-1000,5,-5.56,17000,1,0.00,17000,17000,17000,20700,15300,18000,17000.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,34900,20220628,-51.29,16000,20230614,6.25,32000,-46.88,20230126,16000,6.25,20230614,34900,-51.29,20220628,16000,6.25,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230622,140334,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230622,130439,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230622,120332,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230622,110906,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230622,100302,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230622,090418,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230621,160227,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18333,18166,17833,17666,17333,18250,17750,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230621,150258,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18333,18166,17833,17666,17333,18250,17750,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230621,140719,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18333,18166,17833,17666,17333,18250,17750,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230621,130326,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18333,18166,17833,17666,17333,18250,17750,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230621,121015,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18333,18166,17833,17666,17333,18250,17750,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230621,110211,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18333,18166,17833,17666,17333,18250,17750,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230621,100949,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18333,18166,17833,17666,17333,18250,17750,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230621,090605,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18333,18166,17833,17666,17333,18250,17750,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230620,160647,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,35500,2,0.00,17500,18000,17500,20700,15300,18000,17750.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230620,150109,00,50.00,KONEX,,,N,N,N,N,50,N,17500,-500,5,-2.78,17500,1,0.00,17500,17500,17500,20700,15300,18000,17500.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230614,9.38,32000,-45.31,20230126,16000,9.38,20230614,34900,-49.86,20220628,16000,9.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230620,140248,00,50.00,KONEX,,,N,N,N,N,50,N,17500,-500,5,-2.78,17500,1,0.00,17500,17500,17500,20700,15300,18000,17500.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230614,9.38,32000,-45.31,20230126,16000,9.38,20230614,34900,-49.86,20220628,16000,9.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230620,130651,00,50.00,KONEX,,,N,N,N,N,50,N,17500,-500,5,-2.78,17500,1,0.00,17500,17500,17500,20700,15300,18000,17500.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230614,9.38,32000,-45.31,20230126,16000,9.38,20230614,34900,-49.86,20220628,16000,9.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230620,120540,00,50.00,KONEX,,,N,N,N,N,50,N,17500,-500,5,-2.78,17500,1,0.00,17500,17500,17500,20700,15300,18000,17500.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230614,9.38,32000,-45.31,20230126,16000,9.38,20230614,34900,-49.86,20220628,16000,9.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230620,110400,00,50.00,KONEX,,,N,N,N,N,50,N,17500,-500,5,-2.78,17500,1,0.00,17500,17500,17500,20700,15300,18000,17500.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230614,9.38,32000,-45.31,20230126,16000,9.38,20230614,34900,-49.86,20220628,16000,9.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230620,100530,00,50.00,KONEX,,,N,N,N,N,50,N,17500,-500,5,-2.78,17500,1,0.00,17500,17500,17500,20700,15300,18000,17500.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,34900,20220628,-49.86,16000,20230614,9.38,32000,-45.31,20230126,16000,9.38,20230614,34900,-49.86,20220628,16000,9.38,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230620,090501,00,50.00,KONEX,,,N,N,N,N,50,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,11,2700,500,11160,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,34900,20220628,-48.42,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230619,160643,00,50.00,KONEX,,,N,N,N,N,50,N,18000,-480,5,-2.60,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,37000,20220616,-51.35,16000,20230614,12.50,32000,-43.75,20230126,16000,12.50,20230614,34900,-48.42,20220628,16000,12.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230619,150359,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,34900,-47.05,20220628,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230619,140118,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,34900,-47.05,20220628,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230619,130506,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,34900,-47.05,20220628,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230619,120516,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,34900,-47.05,20220628,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230619,110508,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,34900,-47.05,20220628,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230619,101001,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,34900,-47.05,20220628,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230619,090209,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,34900,-47.05,20220628,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230616,160417,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230616,150316,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230616,141003,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230616,130340,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230616,120444,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230616,111003,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230616,100452,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230616,090330,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,18480,18480,18480,18480,18480,18480,18480,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230615,150117,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,20133,19306,17653,16826,15173,19720,17240,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230615,141010,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,20133,19306,17653,16826,15173,19720,17240,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230615,130127,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,20133,19306,17653,16826,15173,19720,17240,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230615,120546,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,20133,19306,17653,16826,15173,19720,17240,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230615,110429,00,50.00,KONEX,,,N,N,N,N,50,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,20133,19306,17653,16826,15173,19720,17240,11,2770,500,11450,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,37000,20220616,-50.05,16000,20230614,15.50,32000,-42.25,20230126,16000,15.50,20230614,37000,-50.05,20220616,16000,15.50,20230614,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230611,184612,00,50.00,KONEX,신저가,,N,N,N,N,50,N,18990,-10,5,-0.05,55490,3,25.00,18000,18990,18000,21850,16150,19000,18496.67,0.00,0,0,19333,19166,18833,18666,18333,19250,18750,11,2850,500,11780,10,1,1746534,332,102.10,1.55,12,0.00,186.00,12230.00,37000,20220616,-48.68,18000,20230609,5.50,32000,-40.66,20230126,18000,5.50,20230609,37000,-48.68,20220616,18000,5.50,20230609,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N