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
20230731,161004,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,1050,2,6.19,747000,51,0.00,14900,18000,14500,19490,14410,16950,14647.06,0.00,0,0,16950,16950,16950,16950,16950,16950,16950,11,2540,500,10840,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230731,151004,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,1050,2,6.19,747000,51,0.00,14900,18000,14500,19490,14410,16950,14647.06,0.00,0,0,16950,16950,16950,16950,16950,16950,16950,11,2540,500,10840,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230731,141009,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,1050,2,6.19,747000,51,0.00,14900,18000,14500,19490,14410,16950,14647.06,0.00,0,0,16950,16950,16950,16950,16950,16950,16950,11,2540,500,10840,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230731,131008,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,1050,2,6.19,747000,51,0.00,14900,18000,14500,19490,14410,16950,14647.06,0.00,0,0,16950,16950,16950,16950,16950,16950,16950,11,2540,500,10840,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230731,121018,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,1050,2,6.19,747000,51,0.00,14900,18000,14500,19490,14410,16950,14647.06,0.00,0,0,16950,16950,16950,16950,16950,16950,16950,11,2540,500,10840,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230731,111020,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,1050,2,6.19,747000,51,0.00,14900,18000,14500,19490,14410,16950,14647.06,0.00,0,0,16950,16950,16950,16950,16950,16950,16950,11,2540,500,10840,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230731,101016,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,1050,2,6.19,747000,51,0.00,14900,18000,14500,19490,14410,16950,14647.06,0.00,0,0,16950,16950,16950,16950,16950,16950,16950,11,2540,500,10840,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14500,20230731,24.14,32000,-43.75,20230126,14500,24.14,20230731,33600,-46.43,20221005,14500,24.14,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230731,091005,57,100.00,KONEX,신저가,,N,N,N,N, ,N,14500,-2450,5,-14.45,729000,50,0.00,14900,14900,14500,19490,14410,16950,14580.00,0.00,0,0,16950,16950,16950,16950,16950,16950,16950,11,2540,500,10840,10,1,1746534,253,77.96,1.19,12,0.00,186.00,12230.00,33600,20221005,-56.85,14500,20230731,0.00,32000,-54.69,20230126,14500,0.00,20230731,33600,-56.85,20221005,14500,0.00,20230731,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230728,161007,57,100.00,KONEX,,,N,N,N,N, ,N,16950,-20,5,-0.12,0,0,0.00,0,0,0,19510,14430,16970,0.00,0.00,0,0,17283,17126,16813,16656,16343,17205,16735,11,2540,500,10860,10,1,1746534,296,91.13,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.55,14900,20230713,13.76,32000,-47.03,20230126,14900,13.76,20230713,33600,-49.55,20221005,14900,13.76,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230728,151006,57,100.00,KONEX,,,N,N,N,N, ,N,16970,0,3,0.00,0,0,0.00,0,0,0,19510,14430,16970,0.00,0.00,0,0,17283,17126,16813,16656,16343,17205,16735,11,2540,500,10860,10,1,1746534,296,91.24,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.49,14900,20230713,13.89,32000,-46.97,20230126,14900,13.89,20230713,33600,-49.49,20221005,14900,13.89,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230728,141003,57,100.00,KONEX,,,N,N,N,N, ,N,16970,0,3,0.00,0,0,0.00,0,0,0,19510,14430,16970,0.00,0.00,0,0,17283,17126,16813,16656,16343,17205,16735,11,2540,500,10860,10,1,1746534,296,91.24,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.49,14900,20230713,13.89,32000,-46.97,20230126,14900,13.89,20230713,33600,-49.49,20221005,14900,13.89,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230728,131007,57,100.00,KONEX,,,N,N,N,N, ,N,16970,0,3,0.00,0,0,0.00,0,0,0,19510,14430,16970,0.00,0.00,0,0,17283,17126,16813,16656,16343,17205,16735,11,2540,500,10860,10,1,1746534,296,91.24,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.49,14900,20230713,13.89,32000,-46.97,20230126,14900,13.89,20230713,33600,-49.49,20221005,14900,13.89,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230728,121005,57,100.00,KONEX,,,N,N,N,N, ,N,16970,0,3,0.00,0,0,0.00,0,0,0,19510,14430,16970,0.00,0.00,0,0,17283,17126,16813,16656,16343,17205,16735,11,2540,500,10860,10,1,1746534,296,91.24,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.49,14900,20230713,13.89,32000,-46.97,20230126,14900,13.89,20230713,33600,-49.49,20221005,14900,13.89,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230728,111012,57,100.00,KONEX,,,N,N,N,N, ,N,16970,0,3,0.00,0,0,0.00,0,0,0,19510,14430,16970,0.00,0.00,0,0,17283,17126,16813,16656,16343,17205,16735,11,2540,500,10860,10,1,1746534,296,91.24,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.49,14900,20230713,13.89,32000,-46.97,20230126,14900,13.89,20230713,33600,-49.49,20221005,14900,13.89,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230728,101001,57,100.00,KONEX,,,N,N,N,N, ,N,16970,0,3,0.00,0,0,0.00,0,0,0,19510,14430,16970,0.00,0.00,0,0,17283,17126,16813,16656,16343,17205,16735,11,2540,500,10860,10,1,1746534,296,91.24,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.49,14900,20230713,13.89,32000,-46.97,20230126,14900,13.89,20230713,33600,-49.49,20221005,14900,13.89,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230728,091010,57,100.00,KONEX,,,N,N,N,N, ,N,16970,0,3,0.00,0,0,0.00,0,0,0,19510,14430,16970,0.00,0.00,0,0,17283,17126,16813,16656,16343,17205,16735,11,2540,500,10860,10,1,1746534,296,91.24,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.49,14900,20230713,13.89,32000,-46.97,20230126,14900,13.89,20230713,33600,-49.49,20221005,14900,13.89,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230727,161002,57,100.00,KONEX,,,N,N,N,N, ,N,16970,-30,5,-0.18,33470,2,200.00,16500,16970,16500,19550,14450,17000,16735.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,296,91.24,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.49,14900,20230713,13.89,32000,-46.97,20230126,14900,13.89,20230713,33600,-49.49,20221005,14900,13.89,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230727,151002,57,100.00,KONEX,,,N,N,N,N, ,N,16500,-500,5,-2.94,16500,1,100.00,16500,16500,16500,19550,14450,17000,16500.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,288,88.71,1.35,12,0.00,186.00,12230.00,33600,20221005,-50.89,14900,20230713,10.74,32000,-48.44,20230126,14900,10.74,20230713,33600,-50.89,20221005,14900,10.74,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230727,140958,57,100.00,KONEX,,,N,N,N,N, ,N,16500,-500,5,-2.94,16500,1,100.00,16500,16500,16500,19550,14450,17000,16500.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,288,88.71,1.35,12,0.00,186.00,12230.00,33600,20221005,-50.89,14900,20230713,10.74,32000,-48.44,20230126,14900,10.74,20230713,33600,-50.89,20221005,14900,10.74,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230727,130956,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230727,121000,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230727,111003,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230727,100959,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230727,090957,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10880,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230726,160955,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-490,5,-2.80,17000,1,2.78,17000,17000,17000,20100,14870,17490,17000.00,0.00,0,0,17503,17496,17493,17486,17483,17495,17485,11,2615,500,11190,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230726,151001,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-490,5,-2.80,17000,1,2.78,17000,17000,17000,20100,14870,17490,17000.00,0.00,0,0,17503,17496,17493,17486,17483,17495,17485,11,2615,500,11190,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230726,140954,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-490,5,-2.80,17000,1,2.78,17000,17000,17000,20100,14870,17490,17000.00,0.00,0,0,17503,17496,17493,17486,17483,17495,17485,11,2615,500,11190,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230726,130951,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-490,5,-2.80,17000,1,2.78,17000,17000,17000,20100,14870,17490,17000.00,0.00,0,0,17503,17496,17493,17486,17483,17495,17485,11,2615,500,11190,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230726,120955,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-490,5,-2.80,17000,1,2.78,17000,17000,17000,20100,14870,17490,17000.00,0.00,0,0,17503,17496,17493,17486,17483,17495,17485,11,2615,500,11190,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230726,110949,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-490,5,-2.80,17000,1,2.78,17000,17000,17000,20100,14870,17490,17000.00,0.00,0,0,17503,17496,17493,17486,17483,17495,17485,11,2615,500,11190,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230726,100957,57,100.00,KONEX,,,N,N,N,N, ,N,17490,0,3,0.00,0,0,0.00,0,0,0,20100,14870,17490,0.00,0.00,0,0,17503,17496,17493,17486,17483,17495,17485,11,2615,500,11190,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14900,20230713,17.38,32000,-45.34,20230126,14900,17.38,20230713,33600,-47.95,20221005,14900,17.38,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230726,090951,57,100.00,KONEX,,,N,N,N,N, ,N,17490,0,3,0.00,0,0,0.00,0,0,0,20100,14870,17490,0.00,0.00,0,0,17503,17496,17493,17486,17483,17495,17485,11,2615,500,11190,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14900,20230713,17.38,32000,-45.34,20230126,14900,17.38,20230713,33600,-47.95,20221005,14900,17.38,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230725,160948,57,100.00,KONEX,,,N,N,N,N, ,N,17490,-660,5,-3.64,629650,36,55.38,17500,17500,17490,20850,15430,18150,17490.28,0.00,0,0,19583,18866,17433,16716,15283,19225,17075,11,2710,500,11610,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14900,20230713,17.38,32000,-45.34,20230126,14900,17.38,20230713,33600,-47.95,20221005,14900,17.38,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230725,150937,57,100.00,KONEX,,,N,N,N,N, ,N,17490,-660,5,-3.64,629650,36,55.38,17500,17500,17490,20850,15430,18150,17490.28,0.00,0,0,19583,18866,17433,16716,15283,19225,17075,11,2710,500,11610,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14900,20230713,17.38,32000,-45.34,20230126,14900,17.38,20230713,33600,-47.95,20221005,14900,17.38,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230725,140935,57,100.00,KONEX,,,N,N,N,N, ,N,17490,-660,5,-3.64,629650,36,55.38,17500,17500,17490,20850,15430,18150,17490.28,0.00,0,0,19583,18866,17433,16716,15283,19225,17075,11,2710,500,11610,10,1,1746534,305,94.03,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.95,14900,20230713,17.38,32000,-45.34,20230126,14900,17.38,20230713,33600,-47.95,20221005,14900,17.38,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230725,130946,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-650,5,-3.58,17500,1,1.54,17500,17500,17500,20850,15430,18150,17500.00,0.00,0,0,19583,18866,17433,16716,15283,19225,17075,11,2710,500,11610,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14900,20230713,17.45,32000,-45.31,20230126,14900,17.45,20230713,33600,-47.92,20221005,14900,17.45,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230725,120946,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-650,5,-3.58,17500,1,1.54,17500,17500,17500,20850,15430,18150,17500.00,0.00,0,0,19583,18866,17433,16716,15283,19225,17075,11,2710,500,11610,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14900,20230713,17.45,32000,-45.31,20230126,14900,17.45,20230713,33600,-47.92,20221005,14900,17.45,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230725,110944,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-650,5,-3.58,17500,1,1.54,17500,17500,17500,20850,15430,18150,17500.00,0.00,0,0,19583,18866,17433,16716,15283,19225,17075,11,2710,500,11610,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14900,20230713,17.45,32000,-45.31,20230126,14900,17.45,20230713,33600,-47.92,20221005,14900,17.45,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230725,100943,57,100.00,KONEX,,,N,N,N,N, ,N,18150,0,3,0.00,0,0,0.00,0,0,0,20850,15430,18150,0.00,0.00,0,0,19583,18866,17433,16716,15283,19225,17075,11,2710,500,11610,10,1,1746534,317,97.58,1.48,12,0.00,186.00,12230.00,33600,20221005,-45.98,14900,20230713,21.81,32000,-43.28,20230126,14900,21.81,20230713,33600,-45.98,20221005,14900,21.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230725,090943,57,100.00,KONEX,,,N,N,N,N, ,N,18150,0,3,0.00,0,0,0.00,0,0,0,20850,15430,18150,0.00,0.00,0,0,19583,18866,17433,16716,15283,19225,17075,11,2710,500,11610,10,1,1746534,317,97.58,1.48,12,0.00,186.00,12230.00,33600,20221005,-45.98,14900,20230713,21.81,32000,-43.28,20230126,14900,21.81,20230713,33600,-45.98,20221005,14900,21.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230724,160944,57,100.00,KONEX,,,N,N,N,N, ,N,18150,-20,5,-0.11,1050650,65,382.35,17500,18150,16000,20850,15450,18170,16163.85,0.00,0,0,18976,18572,17786,17382,16596,18775,17585,11,2700,500,11620,10,1,1746534,317,97.58,1.48,12,0.00,186.00,12230.00,33600,20221005,-45.98,14900,20230713,21.81,32000,-43.28,20230126,14900,21.81,20230713,33600,-45.98,20221005,14900,21.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230724,150941,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-670,5,-3.69,1015000,63,370.59,17500,17500,16000,20850,15450,18170,16111.11,0.00,0,0,18976,18572,17786,17382,16596,18775,17585,11,2700,500,11620,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14900,20230713,17.45,32000,-45.31,20230126,14900,17.45,20230713,33600,-47.92,20221005,14900,17.45,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230724,140938,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1170,5,-6.44,34500,2,11.76,17500,17500,17000,20850,15450,18170,17250.00,0.00,0,0,18976,18572,17786,17382,16596,18775,17585,11,2700,500,11620,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230724,130939,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1170,5,-6.44,34500,2,11.76,17500,17500,17000,20850,15450,18170,17250.00,0.00,0,0,18976,18572,17786,17382,16596,18775,17585,11,2700,500,11620,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230724,120940,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1170,5,-6.44,34500,2,11.76,17500,17500,17000,20850,15450,18170,17250.00,0.00,0,0,18976,18572,17786,17382,16596,18775,17585,11,2700,500,11620,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230724,110944,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1170,5,-6.44,34500,2,11.76,17500,17500,17000,20850,15450,18170,17250.00,0.00,0,0,18976,18572,17786,17382,16596,18775,17585,11,2700,500,11620,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230724,100935,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1170,5,-6.44,34500,2,11.76,17500,17500,17000,20850,15450,18170,17250.00,0.00,0,0,18976,18572,17786,17382,16596,18775,17585,11,2700,500,11620,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230724,090940,57,100.00,KONEX,,,N,N,N,N, ,N,18170,0,3,0.00,0,0,0.00,0,0,0,20850,15450,18170,0.00,0.00,0,0,18976,18572,17786,17382,16596,18775,17585,11,2700,500,11620,10,1,1746534,317,97.69,1.49,12,0.00,186.00,12230.00,33600,20221005,-45.92,14900,20230713,21.95,32000,-43.22,20230126,14900,21.95,20230713,33600,-45.92,20221005,14900,21.95,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230721,160930,57,100.00,KONEX,,,N,N,N,N, ,N,18170,200,2,1.11,294650,17,0.00,17010,18190,17000,20650,15280,17970,17332.35,0.00,0,0,17970,17970,17970,17970,17970,17970,17970,11,2685,500,11500,10,1,1746534,317,97.69,1.49,12,0.00,186.00,12230.00,33600,20221005,-45.92,14900,20230713,21.95,32000,-43.22,20230126,14900,21.95,20230713,33600,-45.92,20221005,14900,21.95,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230721,150933,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-470,5,-2.62,276480,16,0.00,17010,18190,17000,20650,15280,17970,17280.00,0.00,0,0,17970,17970,17970,17970,17970,17970,17970,11,2685,500,11500,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14900,20230713,17.45,32000,-45.31,20230126,14900,17.45,20230713,33600,-47.92,20221005,14900,17.45,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230721,140930,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-470,5,-2.62,276480,16,0.00,17010,18190,17000,20650,15280,17970,17280.00,0.00,0,0,17970,17970,17970,17970,17970,17970,17970,11,2685,500,11500,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,14900,20230713,17.45,32000,-45.31,20230126,14900,17.45,20230713,33600,-47.92,20221005,14900,17.45,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230721,130932,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,17970,17970,17970,17970,17970,17970,17970,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230721,120945,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,17970,17970,17970,17970,17970,17970,17970,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230721,110940,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,17970,17970,17970,17970,17970,17970,17970,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230721,100938,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,17970,17970,17970,17970,17970,17970,17970,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230721,090936,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,17970,17970,17970,17970,17970,17970,17970,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230720,160927,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,18990,18480,17490,16980,15990,18735,17235,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230720,150928,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,18990,18480,17490,16980,15990,18735,17235,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230720,140926,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,18990,18480,17490,16980,15990,18735,17235,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230720,130927,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,18990,18480,17490,16980,15990,18735,17235,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230720,120936,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,18990,18480,17490,16980,15990,18735,17235,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230720,110932,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,18990,18480,17490,16980,15990,18735,17235,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230720,100921,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,18990,18480,17490,16980,15990,18735,17235,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230720,090923,57,100.00,KONEX,,,N,N,N,N, ,N,17970,0,3,0.00,0,0,0.00,0,0,0,20650,15280,17970,0.00,0.00,0,0,18990,18480,17490,16980,15990,18735,17235,11,2685,500,11500,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230719,160940,57,100.00,KONEX,,,N,N,N,N, ,N,17970,-520,5,-2.81,156440,9,8.91,16500,18000,16500,21250,15720,18490,17382.22,0.00,0,0,20343,19416,17563,16636,14783,19880,17100,11,2765,500,11830,10,1,1746534,314,96.61,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.52,14900,20230713,20.60,32000,-43.84,20230126,14900,20.60,20230713,33600,-46.52,20221005,14900,20.60,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230719,150940,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1490,5,-8.06,120500,7,6.93,16500,18000,16500,21250,15720,18490,17214.29,0.00,0,0,20343,19416,17563,16636,14783,19880,17100,11,2765,500,11830,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230719,140942,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1490,5,-8.06,120500,7,6.93,16500,18000,16500,21250,15720,18490,17214.29,0.00,0,0,20343,19416,17563,16636,14783,19880,17100,11,2765,500,11830,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230719,130929,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1490,5,-8.06,103500,6,5.94,16500,18000,16500,21250,15720,18490,17250.00,0.00,0,0,20343,19416,17563,16636,14783,19880,17100,11,2765,500,11830,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230719,120945,57,100.00,KONEX,,,N,N,N,N, ,N,18000,-490,5,-2.65,69000,4,3.96,16500,18000,16500,21250,15720,18490,17250.00,0.00,0,0,20343,19416,17563,16636,14783,19880,17100,11,2765,500,11830,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14900,20230713,20.81,32000,-43.75,20230126,14900,20.81,20230713,33600,-46.43,20221005,14900,20.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230719,110943,57,100.00,KONEX,,,N,N,N,N, ,N,18000,-490,5,-2.65,69000,4,3.96,16500,18000,16500,21250,15720,18490,17250.00,0.00,0,0,20343,19416,17563,16636,14783,19880,17100,11,2765,500,11830,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14900,20230713,20.81,32000,-43.75,20230126,14900,20.81,20230713,33600,-46.43,20221005,14900,20.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230719,100934,57,100.00,KONEX,,,N,N,N,N, ,N,18000,-490,5,-2.65,69000,4,3.96,16500,18000,16500,21250,15720,18490,17250.00,0.00,0,0,20343,19416,17563,16636,14783,19880,17100,11,2765,500,11830,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14900,20230713,20.81,32000,-43.75,20230126,14900,20.81,20230713,33600,-46.43,20221005,14900,20.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230719,090935,57,100.00,KONEX,,,N,N,N,N, ,N,18490,0,3,0.00,0,0,0.00,0,0,0,21250,15720,18490,0.00,0.00,0,0,20343,19416,17563,16636,14783,19880,17100,11,2765,500,11830,10,1,1746534,323,99.41,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.97,14900,20230713,24.09,32000,-42.22,20230126,14900,24.09,20230713,33600,-44.97,20221005,14900,24.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230718,160933,57,100.00,KONEX,,,N,N,N,N, ,N,18490,10,2,0.05,1593950,101,190.57,17500,18490,15710,21250,15710,18480,15781.68,0.00,0,0,20060,19270,17710,16920,15360,18490,16140,11,2770,500,11820,10,1,1746534,323,99.41,1.51,12,0.01,186.00,12230.00,33600,20221005,-44.97,14900,20230713,24.09,32000,-42.22,20230126,14900,24.09,20230713,33600,-44.97,20221005,14900,24.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230718,150931,57,100.00,KONEX,,,N,N,N,N, ,N,18490,10,2,0.05,1593950,101,190.57,17500,18490,15710,21250,15710,18480,15781.68,0.00,0,0,20060,19270,17710,16920,15360,18490,16140,11,2770,500,11820,10,1,1746534,323,99.41,1.51,12,0.01,186.00,12230.00,33600,20221005,-44.97,14900,20230713,24.09,32000,-42.22,20230126,14900,24.09,20230713,33600,-44.97,20221005,14900,24.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230718,140928,57,100.00,KONEX,,,N,N,N,N, ,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,20060,19270,17710,16920,15360,18490,16140,11,2770,500,11820,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,33600,20221005,-45.00,14900,20230713,24.03,32000,-42.25,20230126,14900,24.03,20230713,33600,-45.00,20221005,14900,24.03,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230718,130929,57,100.00,KONEX,,,N,N,N,N, ,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,20060,19270,17710,16920,15360,18490,16140,11,2770,500,11820,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,33600,20221005,-45.00,14900,20230713,24.03,32000,-42.25,20230126,14900,24.03,20230713,33600,-45.00,20221005,14900,24.03,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230718,120937,57,100.00,KONEX,,,N,N,N,N, ,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,20060,19270,17710,16920,15360,18490,16140,11,2770,500,11820,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,33600,20221005,-45.00,14900,20230713,24.03,32000,-42.25,20230126,14900,24.03,20230713,33600,-45.00,20221005,14900,24.03,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230718,110936,57,100.00,KONEX,,,N,N,N,N, ,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,20060,19270,17710,16920,15360,18490,16140,11,2770,500,11820,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,33600,20221005,-45.00,14900,20230713,24.03,32000,-42.25,20230126,14900,24.03,20230713,33600,-45.00,20221005,14900,24.03,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230718,100929,57,100.00,KONEX,,,N,N,N,N, ,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,20060,19270,17710,16920,15360,18490,16140,11,2770,500,11820,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,33600,20221005,-45.00,14900,20230713,24.03,32000,-42.25,20230126,14900,24.03,20230713,33600,-45.00,20221005,14900,24.03,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230718,090927,57,100.00,KONEX,,,N,N,N,N, ,N,18480,0,3,0.00,0,0,0.00,0,0,0,21250,15710,18480,0.00,0.00,0,0,20060,19270,17710,16920,15360,18490,16140,11,2770,500,11820,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,33600,20221005,-45.00,14900,20230713,24.03,32000,-42.25,20230126,14900,24.03,20230713,33600,-45.00,20221005,14900,24.03,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230717,160928,57,100.00,KONEX,,,N,N,N,N, ,N,18480,-520,5,-2.74,869480,53,5.24,18500,18500,16150,21850,16150,19000,16405.28,0.00,0,0,21333,20166,17833,16666,14333,20750,17250,11,2850,500,12160,10,1,1746534,323,99.35,1.51,12,0.00,186.00,12230.00,33600,20221005,-45.00,14900,20230713,24.03,32000,-42.25,20230126,14900,24.03,20230713,33600,-45.00,20221005,14900,24.03,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230717,150925,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-2000,5,-10.53,833500,51,5.04,18500,18500,16150,21850,16150,19000,16343.14,0.00,0,0,21333,20166,17833,16666,14333,20750,17250,11,2850,500,12160,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230717,140927,57,100.00,KONEX,,,N,N,N,N, ,N,18500,-500,5,-2.63,590400,36,3.56,18500,18500,16150,21850,16150,19000,16400.00,0.00,0,0,21333,20166,17833,16666,14333,20750,17250,11,2850,500,12160,10,1,1746534,323,99.46,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.94,14900,20230713,24.16,32000,-42.19,20230126,14900,24.16,20230713,33600,-44.94,20221005,14900,24.16,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230717,130918,57,100.00,KONEX,,,N,N,N,N, ,N,18500,-500,5,-2.63,18500,1,0.10,18500,18500,18500,21850,16150,19000,18500.00,0.00,0,0,21333,20166,17833,16666,14333,20750,17250,11,2850,500,12160,10,1,1746534,323,99.46,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.94,14900,20230713,24.16,32000,-42.19,20230126,14900,24.16,20230713,33600,-44.94,20221005,14900,24.16,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230717,120929,57,100.00,KONEX,,,N,N,N,N, ,N,18500,-500,5,-2.63,18500,1,0.10,18500,18500,18500,21850,16150,19000,18500.00,0.00,0,0,21333,20166,17833,16666,14333,20750,17250,11,2850,500,12160,10,1,1746534,323,99.46,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.94,14900,20230713,24.16,32000,-42.19,20230126,14900,24.16,20230713,33600,-44.94,20221005,14900,24.16,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230717,110920,57,100.00,KONEX,,,N,N,N,N, ,N,18500,-500,5,-2.63,18500,1,0.10,18500,18500,18500,21850,16150,19000,18500.00,0.00,0,0,21333,20166,17833,16666,14333,20750,17250,11,2850,500,12160,10,1,1746534,323,99.46,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.94,14900,20230713,24.16,32000,-42.19,20230126,14900,24.16,20230713,33600,-44.94,20221005,14900,24.16,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230717,100920,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,21333,20166,17833,16666,14333,20750,17250,11,2850,500,12160,10,1,1746534,332,102.15,1.55,12,0.00,186.00,12230.00,33600,20221005,-43.45,14900,20230713,27.52,32000,-40.62,20230126,14900,27.52,20230713,33600,-43.45,20221005,14900,27.52,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230717,090920,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,21333,20166,17833,16666,14333,20750,17250,11,2850,500,12160,10,1,1746534,332,102.15,1.55,12,0.00,186.00,12230.00,33600,20221005,-43.45,14900,20230713,27.52,32000,-40.62,20230126,14900,27.52,20230713,33600,-43.45,20221005,14900,27.52,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230714,160920,57,100.00,KONEX,,,N,N,N,N, ,N,19000,1000,2,5.56,15715500,1012,1001.98,15500,19000,15500,20700,15300,18000,15529.15,0.00,0,0,20066,19032,16966,15932,13866,19550,16450,11,2700,500,11520,10,1,1746534,332,102.15,1.55,12,0.06,186.00,12230.00,33600,20221005,-43.45,14900,20230713,27.52,32000,-40.62,20230126,14900,27.52,20230713,33600,-43.45,20221005,14900,27.52,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230714,150923,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1000,5,-5.56,15549500,1003,993.07,15500,17000,15500,20700,15300,18000,15502.99,0.00,0,0,20066,19032,16966,15932,13866,19550,16450,11,2700,500,11520,10,1,1746534,297,91.40,1.39,12,0.06,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230714,140928,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1000,5,-5.56,15549500,1003,993.07,15500,17000,15500,20700,15300,18000,15502.99,0.00,0,0,20066,19032,16966,15932,13866,19550,16450,11,2700,500,11520,10,1,1746534,297,91.40,1.39,12,0.06,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230714,130915,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1000,5,-5.56,15549500,1003,993.07,15500,17000,15500,20700,15300,18000,15502.99,0.00,0,0,20066,19032,16966,15932,13866,19550,16450,11,2700,500,11520,10,1,1746534,297,91.40,1.39,12,0.06,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230714,120914,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1000,5,-5.56,15549500,1003,993.07,15500,17000,15500,20700,15300,18000,15502.99,0.00,0,0,20066,19032,16966,15932,13866,19550,16450,11,2700,500,11520,10,1,1746534,297,91.40,1.39,12,0.06,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230714,110926,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1000,5,-5.56,15549500,1003,993.07,15500,17000,15500,20700,15300,18000,15502.99,0.00,0,0,20066,19032,16966,15932,13866,19550,16450,11,2700,500,11520,10,1,1746534,297,91.40,1.39,12,0.06,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230714,100927,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-1000,5,-5.56,15549500,1003,993.07,15500,17000,15500,20700,15300,18000,15502.99,0.00,0,0,20066,19032,16966,15932,13866,19550,16450,11,2700,500,11520,10,1,1746534,297,91.40,1.39,12,0.06,186.00,12230.00,33600,20221005,-49.40,14900,20230713,14.09,32000,-46.88,20230126,14900,14.09,20230713,33600,-49.40,20221005,14900,14.09,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230714,090922,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,20066,19032,16966,15932,13866,19550,16450,11,2700,500,11520,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,14900,20230713,20.81,32000,-43.75,20230126,14900,20.81,20230713,33600,-46.43,20221005,14900,20.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230713,160918,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,500,2,2.86,1513600,101,10100.00,17000,18000,14900,20100,14880,17500,14986.14,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2610,500,11200,10,1,1746534,314,96.77,1.47,12,0.01,186.00,12230.00,33600,20221005,-46.43,14900,20230713,20.81,32000,-43.75,20230126,14900,20.81,20230713,33600,-46.43,20221005,14900,20.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230713,150913,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,500,2,2.86,1513600,101,10100.00,17000,18000,14900,20100,14880,17500,14986.14,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2610,500,11200,10,1,1746534,314,96.77,1.47,12,0.01,186.00,12230.00,33600,20221005,-46.43,14900,20230713,20.81,32000,-43.75,20230126,14900,20.81,20230713,33600,-46.43,20221005,14900,20.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230713,140912,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,500,2,2.86,1513600,101,10100.00,17000,18000,14900,20100,14880,17500,14986.14,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2610,500,11200,10,1,1746534,314,96.77,1.47,12,0.01,186.00,12230.00,33600,20221005,-46.43,14900,20230713,20.81,32000,-43.75,20230126,14900,20.81,20230713,33600,-46.43,20221005,14900,20.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230713,130916,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,500,2,2.86,1513600,101,10100.00,17000,18000,14900,20100,14880,17500,14986.14,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2610,500,11200,10,1,1746534,314,96.77,1.47,12,0.01,186.00,12230.00,33600,20221005,-46.43,14900,20230713,20.81,32000,-43.75,20230126,14900,20.81,20230713,33600,-46.43,20221005,14900,20.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230713,120912,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,500,2,2.86,1513600,101,10100.00,17000,18000,14900,20100,14880,17500,14986.14,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2610,500,11200,10,1,1746534,314,96.77,1.47,12,0.01,186.00,12230.00,33600,20221005,-46.43,14900,20230713,20.81,32000,-43.75,20230126,14900,20.81,20230713,33600,-46.43,20221005,14900,20.81,20230713,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230713,110915,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2610,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230713,100910,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2610,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230713,090911,57,100.00,KONEX,,,N,N,N,N, ,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,17500,17500,17500,17500,17500,17500,17500,11,2610,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230712,160908,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-990,5,-5.35,17500,1,100.00,17500,17500,17500,21250,15720,18490,17500.00,0.00,0,0,18490,18490,18490,18490,18490,18490,18490,11,2765,500,11830,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230712,150902,57,100.00,KONEX,,,N,N,N,N, ,N,17500,-990,5,-5.35,17500,1,100.00,17500,17500,17500,21250,15720,18490,17500.00,0.00,0,0,18490,18490,18490,18490,18490,18490,18490,11,2765,500,11830,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230712,140900,57,100.00,KONEX,,,N,N,N,N, ,N,18490,0,3,0.00,0,0,0.00,0,0,0,21250,15720,18490,0.00,0.00,0,0,18490,18490,18490,18490,18490,18490,18490,11,2765,500,11830,10,1,1746534,323,99.41,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.97,15000,20230630,23.27,32000,-42.22,20230126,15000,23.27,20230630,33600,-44.97,20221005,15000,23.27,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230712,130901,57,100.00,KONEX,,,N,N,N,N, ,N,18490,0,3,0.00,0,0,0.00,0,0,0,21250,15720,18490,0.00,0.00,0,0,18490,18490,18490,18490,18490,18490,18490,11,2765,500,11830,10,1,1746534,323,99.41,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.97,15000,20230630,23.27,32000,-42.22,20230126,15000,23.27,20230630,33600,-44.97,20221005,15000,23.27,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230712,120906,57,100.00,KONEX,,,N,N,N,N, ,N,18490,0,3,0.00,0,0,0.00,0,0,0,21250,15720,18490,0.00,0.00,0,0,18490,18490,18490,18490,18490,18490,18490,11,2765,500,11830,10,1,1746534,323,99.41,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.97,15000,20230630,23.27,32000,-42.22,20230126,15000,23.27,20230630,33600,-44.97,20221005,15000,23.27,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230712,110905,57,100.00,KONEX,,,N,N,N,N, ,N,18490,0,3,0.00,0,0,0.00,0,0,0,21250,15720,18490,0.00,0.00,0,0,18490,18490,18490,18490,18490,18490,18490,11,2765,500,11830,10,1,1746534,323,99.41,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.97,15000,20230630,23.27,32000,-42.22,20230126,15000,23.27,20230630,33600,-44.97,20221005,15000,23.27,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230712,100905,57,100.00,KONEX,,,N,N,N,N, ,N,18490,0,3,0.00,0,0,0.00,0,0,0,21250,15720,18490,0.00,0.00,0,0,18490,18490,18490,18490,18490,18490,18490,11,2765,500,11830,10,1,1746534,323,99.41,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.97,15000,20230630,23.27,32000,-42.22,20230126,15000,23.27,20230630,33600,-44.97,20221005,15000,23.27,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230712,090906,57,100.00,KONEX,,,N,N,N,N, ,N,18490,0,3,0.00,0,0,0.00,0,0,0,21250,15720,18490,0.00,0.00,0,0,18490,18490,18490,18490,18490,18490,18490,11,2765,500,11830,10,1,1746534,323,99.41,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.97,15000,20230630,23.27,32000,-42.22,20230126,15000,23.27,20230630,33600,-44.97,20221005,15000,23.27,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230711,160854,57,100.00,KONEX,,,N,N,N,N, ,N,18490,640,2,3.59,18490,1,50.00,18490,18490,18490,20500,15180,17850,18490.00,0.00,0,0,18416,18132,17566,17282,16716,18275,17425,11,2660,500,11420,10,1,1746534,323,99.41,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.97,15000,20230630,23.27,32000,-42.22,20230126,15000,23.27,20230630,33600,-44.97,20221005,15000,23.27,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230711,150850,57,100.00,KONEX,,,N,N,N,N, ,N,17850,0,3,0.00,0,0,0.00,0,0,0,20500,15180,17850,0.00,0.00,0,0,18416,18132,17566,17282,16716,18275,17425,11,2660,500,11420,10,1,1746534,312,95.97,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.88,15000,20230630,19.00,32000,-44.22,20230126,15000,19.00,20230630,33600,-46.88,20221005,15000,19.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230711,140844,57,100.00,KONEX,,,N,N,N,N, ,N,17850,0,3,0.00,0,0,0.00,0,0,0,20500,15180,17850,0.00,0.00,0,0,18416,18132,17566,17282,16716,18275,17425,11,2660,500,11420,10,1,1746534,312,95.97,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.88,15000,20230630,19.00,32000,-44.22,20230126,15000,19.00,20230630,33600,-46.88,20221005,15000,19.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230711,130835,57,100.00,KONEX,,,N,N,N,N, ,N,17850,0,3,0.00,0,0,0.00,0,0,0,20500,15180,17850,0.00,0.00,0,0,18416,18132,17566,17282,16716,18275,17425,11,2660,500,11420,10,1,1746534,312,95.97,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.88,15000,20230630,19.00,32000,-44.22,20230126,15000,19.00,20230630,33600,-46.88,20221005,15000,19.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230711,120855,57,100.00,KONEX,,,N,N,N,N, ,N,17850,0,3,0.00,0,0,0.00,0,0,0,20500,15180,17850,0.00,0.00,0,0,18416,18132,17566,17282,16716,18275,17425,11,2660,500,11420,10,1,1746534,312,95.97,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.88,15000,20230630,19.00,32000,-44.22,20230126,15000,19.00,20230630,33600,-46.88,20221005,15000,19.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230711,110901,57,100.00,KONEX,,,N,N,N,N, ,N,17850,0,3,0.00,0,0,0.00,0,0,0,20500,15180,17850,0.00,0.00,0,0,18416,18132,17566,17282,16716,18275,17425,11,2660,500,11420,10,1,1746534,312,95.97,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.88,15000,20230630,19.00,32000,-44.22,20230126,15000,19.00,20230630,33600,-46.88,20221005,15000,19.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230711,100858,57,100.00,KONEX,,,N,N,N,N, ,N,17850,0,3,0.00,0,0,0.00,0,0,0,20500,15180,17850,0.00,0.00,0,0,18416,18132,17566,17282,16716,18275,17425,11,2660,500,11420,10,1,1746534,312,95.97,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.88,15000,20230630,19.00,32000,-44.22,20230126,15000,19.00,20230630,33600,-46.88,20221005,15000,19.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230711,090855,57,100.00,KONEX,,,N,N,N,N, ,N,17850,0,3,0.00,0,0,0.00,0,0,0,20500,15180,17850,0.00,0.00,0,0,18416,18132,17566,17282,16716,18275,17425,11,2660,500,11420,10,1,1746534,312,95.97,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.88,15000,20230630,19.00,32000,-44.22,20230126,15000,19.00,20230630,33600,-46.88,20221005,15000,19.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230710,160847,57,100.00,KONEX,,,N,N,N,N, ,N,17850,-50,5,-0.28,34850,2,66.67,17000,17850,17000,20550,15220,17900,17425.00,0.00,0,0,18166,18032,17766,17632,17366,18100,17700,11,2665,500,11450,10,1,1746534,312,95.97,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.88,15000,20230630,19.00,32000,-44.22,20230126,15000,19.00,20230630,33600,-46.88,20221005,15000,19.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230710,150849,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-900,5,-5.03,17000,1,33.33,17000,17000,17000,20550,15220,17900,17000.00,0.00,0,0,18166,18032,17766,17632,17366,18100,17700,11,2665,500,11450,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-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
20230710,140841,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-900,5,-5.03,17000,1,33.33,17000,17000,17000,20550,15220,17900,17000.00,0.00,0,0,18166,18032,17766,17632,17366,18100,17700,11,2665,500,11450,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-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
20230710,130830,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-900,5,-5.03,17000,1,33.33,17000,17000,17000,20550,15220,17900,17000.00,0.00,0,0,18166,18032,17766,17632,17366,18100,17700,11,2665,500,11450,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-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
20230710,120853,57,100.00,KONEX,,,N,N,N,N, ,N,17900,0,3,0.00,0,0,0.00,0,0,0,20550,15220,17900,0.00,0.00,0,0,18166,18032,17766,17632,17366,18100,17700,11,2665,500,11450,10,1,1746534,313,96.24,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.73,15000,20230630,19.33,32000,-44.06,20230126,15000,19.33,20230630,33600,-46.73,20221005,15000,19.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230710,110850,57,100.00,KONEX,,,N,N,N,N, ,N,17900,0,3,0.00,0,0,0.00,0,0,0,20550,15220,17900,0.00,0.00,0,0,18166,18032,17766,17632,17366,18100,17700,11,2665,500,11450,10,1,1746534,313,96.24,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.73,15000,20230630,19.33,32000,-44.06,20230126,15000,19.33,20230630,33600,-46.73,20221005,15000,19.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230710,100852,57,100.00,KONEX,,,N,N,N,N, ,N,17900,0,3,0.00,0,0,0.00,0,0,0,20550,15220,17900,0.00,0.00,0,0,18166,18032,17766,17632,17366,18100,17700,11,2665,500,11450,10,1,1746534,313,96.24,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.73,15000,20230630,19.33,32000,-44.06,20230126,15000,19.33,20230630,33600,-46.73,20221005,15000,19.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230710,090843,57,100.00,KONEX,,,N,N,N,N, ,N,17900,0,3,0.00,0,0,0.00,0,0,0,20550,15220,17900,0.00,0.00,0,0,18166,18032,17766,17632,17366,18100,17700,11,2665,500,11450,10,1,1746534,313,96.24,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.73,15000,20230630,19.33,32000,-44.06,20230126,15000,19.33,20230630,33600,-46.73,20221005,15000,19.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230707,160842,00,50.00,KONEX,,,N,N,N,N,50,N,17900,400,2,2.29,53300,3,6.98,17500,17900,17500,20100,14880,17500,17766.67,0.00,0,0,19066,18282,17216,16432,15366,17750,15900,11,2610,500,11200,10,1,1746534,313,96.24,1.46,12,0.00,186.00,12230.00,33600,20221005,-46.73,15000,20230630,19.33,32000,-44.06,20230126,15000,19.33,20230630,33600,-46.73,20221005,15000,19.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230707,150841,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,19066,18282,17216,16432,15366,17750,15900,11,2610,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230707,140857,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,19066,18282,17216,16432,15366,17750,15900,11,2610,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230707,130845,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,19066,18282,17216,16432,15366,17750,15900,11,2610,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230707,120849,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,19066,18282,17216,16432,15366,17750,15900,11,2610,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230707,110852,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,19066,18282,17216,16432,15366,17750,15900,11,2610,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230707,100841,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,19066,18282,17216,16432,15366,17750,15900,11,2610,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230707,090843,00,50.00,KONEX,,,N,N,N,N,50,N,17500,0,3,0.00,0,0,0.00,0,0,0,20100,14880,17500,0.00,0.00,0,0,19066,18282,17216,16432,15366,17750,15900,11,2610,500,11200,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230706,160841,00,50.00,KONEX,,,N,N,N,N,50,N,17500,-1480,5,-7.80,700750,43,716.67,18000,18000,16150,21800,16140,18980,16296.51,0.00,0,0,19633,19306,18653,18326,17673,19470,18490,11,2830,500,12140,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230706,150842,00,50.00,KONEX,,,N,N,N,N,50,N,17500,-1480,5,-7.80,700750,43,716.67,18000,18000,16150,21800,16140,18980,16296.51,0.00,0,0,19633,19306,18653,18326,17673,19470,18490,11,2830,500,12140,10,1,1746534,306,94.09,1.43,12,0.00,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230706,140843,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-1980,5,-10.43,683250,42,700.00,18000,18000,16150,21800,16140,18980,16267.86,0.00,0,0,19633,19306,18653,18326,17673,19470,18490,11,2830,500,12140,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-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
20230706,130841,00,50.00,KONEX,,,N,N,N,N,50,N,17000,-1980,5,-10.43,683250,42,700.00,18000,18000,16150,21800,16140,18980,16267.86,0.00,0,0,19633,19306,18653,18326,17673,19470,18490,11,2830,500,12140,10,1,1746534,297,91.40,1.39,12,0.00,186.00,12230.00,33600,20221005,-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
20230706,120827,00,50.00,KONEX,,,N,N,N,N,50,N,16150,-2830,5,-14.91,666250,41,683.33,18000,18000,16150,21800,16140,18980,16250.00,0.00,0,0,19633,19306,18653,18326,17673,19470,18490,11,2830,500,12140,10,1,1746534,282,86.83,1.32,12,0.00,186.00,12230.00,33600,20221005,-51.93,15000,20230630,7.67,32000,-49.53,20230126,15000,7.67,20230630,33600,-51.93,20221005,15000,7.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230706,110847,00,50.00,KONEX,,,N,N,N,N,50,N,18000,-980,5,-5.16,18000,1,16.67,18000,18000,18000,21800,16140,18980,18000.00,0.00,0,0,19633,19306,18653,18326,17673,19470,18490,11,2830,500,12140,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,15000,20230630,20.00,32000,-43.75,20230126,15000,20.00,20230630,33600,-46.43,20221005,15000,20.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230706,100842,00,50.00,KONEX,,,N,N,N,N,50,N,18000,-980,5,-5.16,18000,1,16.67,18000,18000,18000,21800,16140,18980,18000.00,0.00,0,0,19633,19306,18653,18326,17673,19470,18490,11,2830,500,12140,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,15000,20230630,20.00,32000,-43.75,20230126,15000,20.00,20230630,33600,-46.43,20221005,15000,20.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230706,090840,00,50.00,KONEX,,,N,N,N,N,50,N,18000,-980,5,-5.16,18000,1,16.67,18000,18000,18000,21800,16140,18980,18000.00,0.00,0,0,19633,19306,18653,18326,17673,19470,18490,11,2830,500,12140,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,15000,20230630,20.00,32000,-43.75,20230126,15000,20.00,20230630,33600,-46.43,20221005,15000,20.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230705,160837,00,50.00,KONEX,,,N,N,N,N,50,N,18980,480,2,2.59,110980,6,75.00,18500,18980,18000,21250,15730,18500,18496.67,0.00,0,0,20833,19666,18833,17666,16833,19250,17250,11,2760,500,11840,10,1,1746534,331,102.04,1.55,12,0.00,186.00,12230.00,33600,20221005,-43.51,15000,20230630,26.53,32000,-40.69,20230126,15000,26.53,20230630,33600,-43.51,20221005,15000,26.53,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230705,150833,00,50.00,KONEX,,,N,N,N,N,50,N,18000,-500,5,-2.70,55000,3,37.50,18500,18500,18000,21250,15730,18500,18333.33,0.00,0,0,20833,19666,18833,17666,16833,19250,17250,11,2760,500,11840,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,15000,20230630,20.00,32000,-43.75,20230126,15000,20.00,20230630,33600,-46.43,20221005,15000,20.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230705,140825,00,50.00,KONEX,,,N,N,N,N,50,N,18000,-500,5,-2.70,55000,3,37.50,18500,18500,18000,21250,15730,18500,18333.33,0.00,0,0,20833,19666,18833,17666,16833,19250,17250,11,2760,500,11840,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,15000,20230630,20.00,32000,-43.75,20230126,15000,20.00,20230630,33600,-46.43,20221005,15000,20.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230705,130828,00,50.00,KONEX,,,N,N,N,N,50,N,18500,0,3,0.00,37000,2,25.00,18500,18500,18500,21250,15730,18500,18500.00,0.00,0,0,20833,19666,18833,17666,16833,19250,17250,11,2760,500,11840,10,1,1746534,323,99.46,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.94,15000,20230630,23.33,32000,-42.19,20230126,15000,23.33,20230630,33600,-44.94,20221005,15000,23.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230705,120826,00,50.00,KONEX,,,N,N,N,N,50,N,18500,0,3,0.00,37000,2,25.00,18500,18500,18500,21250,15730,18500,18500.00,0.00,0,0,20833,19666,18833,17666,16833,19250,17250,11,2760,500,11840,10,1,1746534,323,99.46,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.94,15000,20230630,23.33,32000,-42.19,20230126,15000,23.33,20230630,33600,-44.94,20221005,15000,23.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230705,110836,00,50.00,KONEX,,,N,N,N,N,50,N,18500,0,3,0.00,37000,2,25.00,18500,18500,18500,21250,15730,18500,18500.00,0.00,0,0,20833,19666,18833,17666,16833,19250,17250,11,2760,500,11840,10,1,1746534,323,99.46,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.94,15000,20230630,23.33,32000,-42.19,20230126,15000,23.33,20230630,33600,-44.94,20221005,15000,23.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230705,100828,00,50.00,KONEX,,,N,N,N,N,50,N,18500,0,3,0.00,0,0,0.00,0,0,0,21250,15730,18500,0.00,0.00,0,0,20833,19666,18833,17666,16833,19250,17250,11,2760,500,11840,10,1,1746534,323,99.46,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.94,15000,20230630,23.33,32000,-42.19,20230126,15000,23.33,20230630,33600,-44.94,20221005,15000,23.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230705,090827,00,50.00,KONEX,,,N,N,N,N,50,N,18500,0,3,0.00,0,0,0.00,0,0,0,21250,15730,18500,0.00,0.00,0,0,20833,19666,18833,17666,16833,19250,17250,11,2760,500,11840,10,1,1746534,323,99.46,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.94,15000,20230630,23.33,32000,-42.19,20230126,15000,23.33,20230630,33600,-44.94,20221005,15000,23.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230704,160824,00,50.00,KONEX,,,N,N,N,N,50,N,18500,0,3,0.00,152000,8,7.21,19000,20000,18000,21250,15730,18500,19000.00,0.00,0,0,21500,20000,18000,16500,14500,20750,17250,11,2760,500,11840,10,1,1746534,323,99.46,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.94,15000,20230630,23.33,32000,-42.19,20230126,15000,23.33,20230630,33600,-44.94,20221005,15000,23.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230704,150815,00,50.00,KONEX,,,N,N,N,N,50,N,18000,-500,5,-2.70,133500,7,6.31,19000,20000,18000,21250,15730,18500,19071.43,0.00,0,0,21500,20000,18000,16500,14500,20750,17250,11,2760,500,11840,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,15000,20230630,20.00,32000,-43.75,20230126,15000,20.00,20230630,33600,-46.43,20221005,15000,20.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230704,140819,00,50.00,KONEX,,,N,N,N,N,50,N,18000,-500,5,-2.70,133500,7,6.31,19000,20000,18000,21250,15730,18500,19071.43,0.00,0,0,21500,20000,18000,16500,14500,20750,17250,11,2760,500,11840,10,1,1746534,314,96.77,1.47,12,0.00,186.00,12230.00,33600,20221005,-46.43,15000,20230630,20.00,32000,-43.75,20230126,15000,20.00,20230630,33600,-46.43,20221005,15000,20.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230704,130808,00,50.00,KONEX,,,N,N,N,N,50,N,19000,500,2,2.70,97000,5,4.50,19000,20000,19000,21250,15730,18500,19400.00,0.00,0,0,21500,20000,18000,16500,14500,20750,17250,11,2760,500,11840,10,1,1746534,332,102.15,1.55,12,0.00,186.00,12230.00,33600,20221005,-43.45,15000,20230630,26.67,32000,-40.62,20230126,15000,26.67,20230630,33600,-43.45,20221005,15000,26.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230704,120818,00,50.00,KONEX,,,N,N,N,N,50,N,19000,500,2,2.70,97000,5,4.50,19000,20000,19000,21250,15730,18500,19400.00,0.00,0,0,21500,20000,18000,16500,14500,20750,17250,11,2760,500,11840,10,1,1746534,332,102.15,1.55,12,0.00,186.00,12230.00,33600,20221005,-43.45,15000,20230630,26.67,32000,-40.62,20230126,15000,26.67,20230630,33600,-43.45,20221005,15000,26.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230704,110811,00,50.00,KONEX,,,N,N,N,N,50,N,19000,500,2,2.70,97000,5,4.50,19000,20000,19000,21250,15730,18500,19400.00,0.00,0,0,21500,20000,18000,16500,14500,20750,17250,11,2760,500,11840,10,1,1746534,332,102.15,1.55,12,0.00,186.00,12230.00,33600,20221005,-43.45,15000,20230630,26.67,32000,-40.62,20230126,15000,26.67,20230630,33600,-43.45,20221005,15000,26.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230704,100809,00,50.00,KONEX,,,N,N,N,N,50,N,19000,500,2,2.70,97000,5,4.50,19000,20000,19000,21250,15730,18500,19400.00,0.00,0,0,21500,20000,18000,16500,14500,20750,17250,11,2760,500,11840,10,1,1746534,332,102.15,1.55,12,0.00,186.00,12230.00,33600,20221005,-43.45,15000,20230630,26.67,32000,-40.62,20230126,15000,26.67,20230630,33600,-43.45,20221005,15000,26.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230704,090807,00,50.00,KONEX,,,N,N,N,N,50,N,18500,0,3,0.00,0,0,0.00,0,0,0,21250,15730,18500,0.00,0.00,0,0,21500,20000,18000,16500,14500,20750,17250,11,2760,500,11840,10,1,1746534,323,99.46,1.51,12,0.00,186.00,12230.00,33600,20221005,-44.94,15000,20230630,23.33,32000,-42.19,20230126,15000,23.33,20230630,33600,-44.94,20221005,15000,23.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230703,160800,00,50.00,KONEX,,,N,N,N,N,50,N,18500,1500,2,8.82,1800000,111,105.71,16000,19500,16000,19550,14450,17000,16216.22,0.00,0,0,18333,17666,16333,15666,14333,18000,16000,11,2550,500,10880,10,1,1746534,323,99.46,1.51,12,0.01,186.00,12230.00,33600,20221005,-44.94,15000,20230630,23.33,32000,-42.19,20230126,15000,23.33,20230630,33600,-44.94,20221005,15000,23.33,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230703,150808,00,50.00,KONEX,,,N,N,N,N,50,N,18000,1000,2,5.88,1781500,110,104.76,16000,19500,16000,19550,14450,17000,16195.45,0.00,0,0,18333,17666,16333,15666,14333,18000,16000,11,2550,500,10880,10,1,1746534,314,96.77,1.47,12,0.01,186.00,12230.00,33600,20221005,-46.43,15000,20230630,20.00,32000,-43.75,20230126,15000,20.00,20230630,33600,-46.43,20221005,15000,20.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230703,140807,00,50.00,KONEX,,,N,N,N,N,50,N,18000,1000,2,5.88,1781500,110,104.76,16000,19500,16000,19550,14450,17000,16195.45,0.00,0,0,18333,17666,16333,15666,14333,18000,16000,11,2550,500,10880,10,1,1746534,314,96.77,1.47,12,0.01,186.00,12230.00,33600,20221005,-46.43,15000,20230630,20.00,32000,-43.75,20230126,15000,20.00,20230630,33600,-46.43,20221005,15000,20.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230703,130801,00,50.00,KONEX,,,N,N,N,N,50,N,18000,1000,2,5.88,1781500,110,104.76,16000,19500,16000,19550,14450,17000,16195.45,0.00,0,0,18333,17666,16333,15666,14333,18000,16000,11,2550,500,10880,10,1,1746534,314,96.77,1.47,12,0.01,186.00,12230.00,33600,20221005,-46.43,15000,20230630,20.00,32000,-43.75,20230126,15000,20.00,20230630,33600,-46.43,20221005,15000,20.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230703,120809,00,50.00,KONEX,,,N,N,N,N,50,N,18000,1000,2,5.88,1781500,110,104.76,16000,19500,16000,19550,14450,17000,16195.45,0.00,0,0,18333,17666,16333,15666,14333,18000,16000,11,2550,500,10880,10,1,1746534,314,96.77,1.47,12,0.01,186.00,12230.00,33600,20221005,-46.43,15000,20230630,20.00,32000,-43.75,20230126,15000,20.00,20230630,33600,-46.43,20221005,15000,20.00,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230703,110803,00,50.00,KONEX,,,N,N,N,N,50,N,17500,500,2,2.94,1763500,109,103.81,16000,19500,16000,19550,14450,17000,16178.90,0.00,0,0,18333,17666,16333,15666,14333,18000,16000,11,2550,500,10880,10,1,1746534,306,94.09,1.43,12,0.01,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230703,100751,00,50.00,KONEX,,,N,N,N,N,50,N,17500,500,2,2.94,1763500,109,103.81,16000,19500,16000,19550,14450,17000,16178.90,0.00,0,0,18333,17666,16333,15666,14333,18000,16000,11,2550,500,10880,10,1,1746534,306,94.09,1.43,12,0.01,186.00,12230.00,33600,20221005,-47.92,15000,20230630,16.67,32000,-45.31,20230126,15000,16.67,20230630,33600,-47.92,20221005,15000,16.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20230703,090800,00,50.00,KONEX,,,N,N,N,N,50,N,19000,2000,2,11.76,1690000,105,100.00,16000,19000,16000,19550,14450,17000,16095.24,0.00,0,0,18333,17666,16333,15666,14333,18000,16000,11,2550,500,10880,10,1,1746534,332,102.15,1.55,12,0.01,186.00,12230.00,33600,20221005,-43.45,15000,20230630,26.67,32000,-40.62,20230126,15000,26.67,20230630,33600,-43.45,20221005,15000,26.67,20230630,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N