KissMeData/413300/price/prices-20230901.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

2024-11-17 15:27:48 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161220	57	100.00	KONEX	신저가	N	N	N	N	N	2900	125	2	4.50	67265	28	1.22	2360	2980	2360	3190	2360	2775	2402.32	3588	3181	2778	2371	1968	2980	2170	6	415	500	1660	5	1	1241515	36	-7.65	4.17	12	0.00	-379.00	696.00	9940	20221004	-70.82	2360	20230927	22.88	4800	-39.58	20230217	2360	22.88	20230927	9940	-70.82	20221004	2360	22.88	20230927	N	413300	500	6 억	N	N	N	N
3	20230927	151234	57	100.00	KONEX	신저가	N	N	N	N	N	2900	125	2	4.50	67265	28	1.22	2360	2980	2360	3190	2360	2775	2402.32	3588	3181	2778	2371	1968	2980	2170	6	415	500	1660	5	1	1241515	36	-7.65	4.17	12	0.00	-379.00	696.00	9940	20221004	-70.82	2360	20230927	22.88	4800	-39.58	20230217	2360	22.88	20230927	9940	-70.82	20221004	2360	22.88	20230927	N	413300	500	6 억	N	N	N	N
4	20230927	141234	57	100.00	KONEX	신저가	N	N	N	N	N	2900	125	2	4.50	67265	28	1.22	2360	2980	2360	3190	2360	2775	2402.32	3588	3181	2778	2371	1968	2980	2170	6	415	500	1660	5	1	1241515	36	-7.65	4.17	12	0.00	-379.00	696.00	9940	20221004	-70.82	2360	20230927	22.88	4800	-39.58	20230217	2360	22.88	20230927	9940	-70.82	20221004	2360	22.88	20230927	N	413300	500	6 억	N	N	N	N
5	20230927	131217	57	100.00	KONEX	신저가	N	N	N	N	N	2900	125	2	4.50	67265	28	1.22	2360	2980	2360	3190	2360	2775	2402.32	3588	3181	2778	2371	1968	2980	2170	6	415	500	1660	5	1	1241515	36	-7.65	4.17	12	0.00	-379.00	696.00	9940	20221004	-70.82	2360	20230927	22.88	4800	-39.58	20230217	2360	22.88	20230927	9940	-70.82	20221004	2360	22.88	20230927	N	413300	500	6 억	N	N	N	N
6	20230927	121214	57	100.00	KONEX	신저가	N	N	N	N	N	2980	205	2	7.39	7700	3	0.13	2360	2980	2360	3190	2360	2775	2566.67	3588	3181	2778	2371	1968	2980	2170	6	415	500	1660	5	1	1241515	37	-7.86	4.28	12	0.00	-379.00	696.00	9940	20221004	-70.02	2360	20230927	26.27	4800	-37.92	20230217	2360	26.27	20230927	9940	-70.02	20221004	2360	26.27	20230927	N	413300	500	6 억	N	N	N	N
7	20230927	111228	57	100.00	KONEX	신저가	N	N	N	N	N	2980	205	2	7.39	7700	3	0.13	2360	2980	2360	3190	2360	2775	2566.67	3588	3181	2778	2371	1968	2980	2170	6	415	500	1660	5	1	1241515	37	-7.86	4.28	12	0.00	-379.00	696.00	9940	20221004	-70.02	2360	20230927	26.27	4800	-37.92	20230217	2360	26.27	20230927	9940	-70.02	20221004	2360	26.27	20230927	N	413300	500	6 억	N	N	N	N
8	20230927	101220	57	100.00	KONEX	신저가	N	N	N	N	N	2980	205	2	7.39	7700	3	0.13	2360	2980	2360	3190	2360	2775	2566.67	3588	3181	2778	2371	1968	2980	2170	6	415	500	1660	5	1	1241515	37	-7.86	4.28	12	0.00	-379.00	696.00	9940	20221004	-70.02	2360	20230927	26.27	4800	-37.92	20230217	2360	26.27	20230927	9940	-70.02	20221004	2360	26.27	20230927	N	413300	500	6 억	N	N	N	N
9	20230927	091241	57	100.00	KONEX	신저가	N	N	N	N	N	2980	205	2	7.39	7700	3	0.13	2360	2980	2360	3190	2360	2775	2566.67	3588	3181	2778	2371	1968	2980	2170	6	415	500	1660	5	1	1241515	37	-7.86	4.28	12	0.00	-379.00	696.00	9940	20221004	-70.02	2360	20230927	26.27	4800	-37.92	20230217	2360	26.27	20230927	9940	-70.02	20221004	2360	26.27	20230927	N	413300	500	6 억	N	N	N	N
10	20230926	161218	57	100.00	KONEX	신저가	N	N	N	N	N	2775	-15	5	-0.54	6872905	2304	57600.00	3150	3185	2375	3205	2375	2790	2983.03	3163	2976	2763	2576	2363	2870	2470	6	415	500	1670	5	1	1241515	34	-7.32	3.99	12	0.19	-379.00	696.00	9940	20221004	-72.08	2375	20230926	16.84	4800	-42.19	20230217	2375	16.84	20230926	9940	-72.08	20221004	2375	16.84	20230926	N	413300	500	6 억	N	N	N	N
11	20230926	151216	57	100.00	KONEX	신저가	N	N	N	N	N	2695	-95	5	-3.41	6870130	2303	57575.00	3150	3185	2375	3205	2375	2790	2983.12	3163	2976	2763	2576	2363	2870	2470	6	415	500	1670	5	1	1241515	33	-7.11	3.87	12	0.19	-379.00	696.00	9940	20221004	-72.89	2375	20230926	13.47	4800	-43.85	20230217	2375	13.47	20230926	9940	-72.89	20221004	2375	13.47	20230926	N	413300	500	6 억	N	N	N	N
12	20230926	141208	57	100.00	KONEX	신저가	N	N	N	N	N	2695	-95	5	-3.41	6870130	2303	57575.00	3150	3185	2375	3205	2375	2790	2983.12	3163	2976	2763	2576	2363	2870	2470	6	415	500	1670	5	1	1241515	33	-7.11	3.87	12	0.19	-379.00	696.00	9940	20221004	-72.89	2375	20230926	13.47	4800	-43.85	20230217	2375	13.47	20230926	9940	-72.89	20221004	2375	13.47	20230926	N	413300	500	6 억	N	N	N	N
13	20230926	131212	57	100.00	KONEX	신저가	N	N	N	N	N	2375	-415	4	-14.87	6667555	2218	55450.00	3150	3185	2375	3205	2375	2790	3006.11	3163	2976	2763	2576	2363	2870	2470	6	415	500	1670	5	1	1241515	29	-6.27	3.41	12	0.18	-379.00	696.00	9940	20221004	-76.11	2375	20230926	0.00	4800	-50.52	20230217	2375	0.00	20230926	9940	-76.11	20221004	2375	0.00	20230926	N	413300	500	6 억	N	N	N	N
14	20230926	121221	57	100.00	KONEX	신저가	N	N	N	N	N	3150	360	2	12.90	6643805	2208	55200.00	3150	3185	2375	3205	2375	2790	3008.97	3163	2976	2763	2576	2363	2870	2470	6	415	500	1670	5	1	1241515	39	-8.31	4.53	12	0.18	-379.00	696.00	9940	20221004	-68.31	2375	20230926	32.63	4800	-34.38	20230217	2375	32.63	20230926	9940	-68.31	20221004	2375	32.63	20230926	N	413300	500	6 억	N	N	N	N
15	20230926	111211	57	100.00	KONEX	신저가	N	N	N	N	N	3185	395	2	14.16	13490	5	125.00	3150	3185	2375	3205	2375	2790	2698.00	3163	2976	2763	2576	2363	2870	2470	6	415	500	1670	5	1	1241515	40	-8.40	4.58	12	0.00	-379.00	696.00	9940	20221004	-67.96	2375	20230926	34.11	4800	-33.65	20230217	2375	34.11	20230926	9940	-67.96	20221004	2375	34.11	20230926	N	413300	500	6 억	N	N	N	N
16	20230926	101213	57	100.00	KONEX	신저가	N	N	N	N	N	3185	395	2	14.16	13490	5	125.00	3150	3185	2375	3205	2375	2790	2698.00	3163	2976	2763	2576	2363	2870	2470	6	415	500	1670	5	1	1241515	40	-8.40	4.58	12	0.00	-379.00	696.00	9940	20221004	-67.96	2375	20230926	34.11	4800	-33.65	20230217	2375	34.11	20230926	9940	-67.96	20221004	2375	34.11	20230926	N	413300	500	6 억	N	N	N	N
17	20230926	091214	57	100.00	KONEX	신저가	N	N	N	N	N	3185	395	2	14.16	13490	5	125.00	3150	3185	2375	3205	2375	2790	2698.00	3163	2976	2763	2576	2363	2870	2470	6	415	500	1670	5	1	1241515	40	-8.40	4.58	12	0.00	-379.00	696.00	9940	20221004	-67.96	2375	20230926	34.11	4800	-33.65	20230217	2375	34.11	20230926	9940	-67.96	20221004	2375	34.11	20230926	N	413300	500	6 억	N	N	N	N
18	20230925	161219	57	100.00	KONEX		N	N	N	N	N	2790	-160	5	-5.42	11240	4	1.65	2950	2950	2550	3390	2510	2950	2810.00	3550	3250	2950	2650	2350	3100	2500	6	440	500	1770	5	1	1241515	35	-7.36	4.01	12	0.00	-379.00	696.00	9940	20221004	-71.93	2450	20230106	13.88	4800	-41.88	20230217	2450	13.88	20230106	9940	-71.93	20221004	2450	13.88	20230106	N	413300	500	6 억	N	N	N	N
19	20230925	151220	57	100.00	KONEX		N	N	N	N	N	2790	-160	5	-5.42	11240	4	1.65	2950	2950	2550	3390	2510	2950	2810.00	3550	3250	2950	2650	2350	3100	2500	6	440	500	1770	5	1	1241515	35	-7.36	4.01	12	0.00	-379.00	696.00	9940	20221004	-71.93	2450	20230106	13.88	4800	-41.88	20230217	2450	13.88	20230106	9940	-71.93	20221004	2450	13.88	20230106	N	413300	500	6 억	N	N	N	N
20	20230925	141201	57	100.00	KONEX		N	N	N	N	N	2950	0	3	0.00	8450	3	1.24	2950	2950	2550	3390	2510	2950	2816.67	3550	3250	2950	2650	2350	3100	2500	6	440	500	1770	5	1	1241515	37	-7.78	4.24	12	0.00	-379.00	696.00	9940	20221004	-70.32	2450	20230106	20.41	4800	-38.54	20230217	2450	20.41	20230106	9940	-70.32	20221004	2450	20.41	20230106	N	413300	500	6 억	N	N	N	N
21	20230925	131206	57	100.00	KONEX		N	N	N	N	N	2950	0	3	0.00	8450	3	1.24	2950	2950	2550	3390	2510	2950	2816.67	3550	3250	2950	2650	2350	3100	2500	6	440	500	1770	5	1	1241515	37	-7.78	4.24	12	0.00	-379.00	696.00	9940	20221004	-70.32	2450	20230106	20.41	4800	-38.54	20230217	2450	20.41	20230106	9940	-70.32	20221004	2450	20.41	20230106	N	413300	500	6 억	N	N	N	N
22	20230925	121211	57	100.00	KONEX		N	N	N	N	N	2950	0	3	0.00	8450	3	1.24	2950	2950	2550	3390	2510	2950	2816.67	3550	3250	2950	2650	2350	3100	2500	6	440	500	1770	5	1	1241515	37	-7.78	4.24	12	0.00	-379.00	696.00	9940	20221004	-70.32	2450	20230106	20.41	4800	-38.54	20230217	2450	20.41	20230106	9940	-70.32	20221004	2450	20.41	20230106	N	413300	500	6 억	N	N	N	N
23	20230925	111206	57	100.00	KONEX		N	N	N	N	N	2950	0	3	0.00	8450	3	1.24	2950	2950	2550	3390	2510	2950	2816.67	3550	3250	2950	2650	2350	3100	2500	6	440	500	1770	5	1	1241515	37	-7.78	4.24	12	0.00	-379.00	696.00	9940	20221004	-70.32	2450	20230106	20.41	4800	-38.54	20230217	2450	20.41	20230106	9940	-70.32	20221004	2450	20.41	20230106	N	413300	500	6 억	N	N	N	N
24	20230925	101210	57	100.00	KONEX		N	N	N	N	N	2550	-400	5	-13.56	5500	2	0.83	2950	2950	2550	3390	2510	2950	2750.00	3550	3250	2950	2650	2350	3100	2500	6	440	500	1770	5	1	1241515	32	-6.73	3.66	12	0.00	-379.00	696.00	9940	20221004	-74.35	2450	20230106	4.08	4800	-46.88	20230217	2450	4.08	20230106	9940	-74.35	20221004	2450	4.08	20230106	N	413300	500	6 억	N	N	N	N
25	20230925	091204	57	100.00	KONEX		N	N	N	N	N	2950	0	3	0.00	2950	1	0.41	2950	2950	2950	3390	2510	2950	2950.00	3550	3250	2950	2650	2350	3100	2500	6	440	500	1770	5	1	1241515	37	-7.78	4.24	12	0.00	-379.00	696.00	9940	20221004	-70.32	2450	20230106	20.41	4800	-38.54	20230217	2450	20.41	20230106	9940	-70.32	20221004	2450	20.41	20230106	N	413300	500	6 억	N	N	N	N
26	20230922	161247	57	100.00	KONEX		N	N	N	N	N	2950	-155	5	-4.99	652885	242	138.29	3250	3250	2650	3570	2640	3105	2697.87	3528	3316	2933	2721	2338	3422	2827	6	465	500	1860	5	1	1241515	37	-7.78	4.24	12	0.02	-379.00	696.00	9940	20221004	-70.32	2450	20230106	20.41	4800	-38.54	20230217	2450	20.41	20230106	9940	-70.32	20221004	2450	20.41	20230106	N	413300	500	6 억	N	N	N	N
27	20230922	151244	57	100.00	KONEX		N	N	N	N	N	2950	-155	5	-4.99	652885	242	138.29	3250	3250	2650	3570	2640	3105	2697.87	3528	3316	2933	2721	2338	3422	2827	6	465	500	1860	5	1	1241515	37	-7.78	4.24	12	0.02	-379.00	696.00	9940	20221004	-70.32	2450	20230106	20.41	4800	-38.54	20230217	2450	20.41	20230106	9940	-70.32	20221004	2450	20.41	20230106	N	413300	500	6 억	N	N	N	N
28	20230922	141241	57	100.00	KONEX		N	N	N	N	N	3100	-5	5	-0.16	514485	190	108.57	3250	3250	2700	3570	2640	3105	2707.82	3528	3316	2933	2721	2338	3422	2827	6	465	500	1860	5	1	1241515	38	-8.18	4.45	12	0.02	-379.00	696.00	9940	20221004	-68.81	2450	20230106	26.53	4800	-35.42	20230217	2450	26.53	20230106	9940	-68.81	20221004	2450	26.53	20230106	N	413300	500	6 억	N	N	N	N
29	20230922	131123	57	100.00	KONEX		N	N	N	N	N	3100	-5	5	-0.16	514485	190	108.57	3250	3250	2700	3570	2640	3105	2707.82	3528	3316	2933	2721	2338	3422	2827	6	465	500	1860	5	1	1241515	38	-8.18	4.45	12	0.02	-379.00	696.00	9940	20221004	-68.81	2450	20230106	26.53	4800	-35.42	20230217	2450	26.53	20230106	9940	-68.81	20221004	2450	26.53	20230106	N	413300	500	6 억	N	N	N	N
30	20230922	121121	57	100.00	KONEX		N	N	N	N	N	3100	-5	5	-0.16	514485	190	108.57	3250	3250	2700	3570	2640	3105	2707.82	3528	3316	2933	2721	2338	3422	2827	6	465	500	1860	5	1	1241515	38	-8.18	4.45	12	0.02	-379.00	696.00	9940	20221004	-68.81	2450	20230106	26.53	4800	-35.42	20230217	2450	26.53	20230106	9940	-68.81	20221004	2450	26.53	20230106	N	413300	500	6 억	N	N	N	N
31	20230922	111117	57	100.00	KONEX		N	N	N	N	N	3100	-5	5	-0.16	514485	190	108.57	3250	3250	2700	3570	2640	3105	2707.82	3528	3316	2933	2721	2338	3422	2827	6	465	500	1860	5	1	1241515	38	-8.18	4.45	12	0.02	-379.00	696.00	9940	20221004	-68.81	2450	20230106	26.53	4800	-35.42	20230217	2450	26.53	20230106	9940	-68.81	20221004	2450	26.53	20230106	N	413300	500	6 억	N	N	N	N
32	20230922	101114	57	100.00	KONEX		N	N	N	N	N	3235	130	2	4.19	511385	189	108.00	3250	3250	2700	3570	2640	3105	2705.74	3528	3316	2933	2721	2338	3422	2827	6	465	500	1860	5	1	1241515	40	-8.54	4.65	12	0.02	-379.00	696.00	9940	20221004	-67.45	2450	20230106	32.04	4800	-32.60	20230217	2450	32.04	20230106	9940	-67.45	20221004	2450	32.04	20230106	N	413300	500	6 억	N	N	N	N
33	20230922	091114	57	100.00	KONEX		N	N	N	N	N	3235	130	2	4.19	511385	189	108.00	3250	3250	2700	3570	2640	3105	2705.74	3528	3316	2933	2721	2338	3422	2827	6	465	500	1860	5	1	1241515	40	-8.54	4.65	12	0.02	-379.00	696.00	9940	20221004	-67.45	2450	20230106	32.04	4800	-32.60	20230217	2450	32.04	20230106	9940	-67.45	20221004	2450	32.04	20230106	N	413300	500	6 억	N	N	N	N
34	20230921	161113	57	100.00	KONEX		N	N	N	N	N	3105	105	2	3.50	448590	175	110.76	2550	3145	2550	3450	2550	3000	2563.37	4143	3571	3183	2611	2223	3377	2417	6	450	500	1800	5	1	1241515	39	-8.19	4.46	12	0.01	-379.00	696.00	9940	20221004	-68.76	2450	20230106	26.73	4800	-35.31	20230217	2450	26.73	20230106	9940	-68.76	20221004	2450	26.73	20230106	N	413300	500	6 억	N	N	N	N
35	20230921	151103	57	100.00	KONEX		N	N	N	N	N	3145	145	2	4.83	445485	174	110.13	2550	3145	2550	3450	2550	3000	2560.26	4143	3571	3183	2611	2223	3377	2417	6	450	500	1800	5	1	1241515	39	-8.30	4.52	12	0.01	-379.00	696.00	9940	20221004	-68.36	2450	20230106	28.37	4800	-34.48	20230217	2450	28.37	20230106	9940	-68.36	20221004	2450	28.37	20230106	N	413300	500	6 억	N	N	N	N
36	20230921	141107	57	100.00	KONEX		N	N	N	N	N	3145	145	2	4.83	445485	174	110.13	2550	3145	2550	3450	2550	3000	2560.26	4143	3571	3183	2611	2223	3377	2417	6	450	500	1800	5	1	1241515	39	-8.30	4.52	12	0.01	-379.00	696.00	9940	20221004	-68.36	2450	20230106	28.37	4800	-34.48	20230217	2450	28.37	20230106	9940	-68.36	20221004	2450	28.37	20230106	N	413300	500	6 억	N	N	N	N
37	20230921	131107	57	100.00	KONEX		N	N	N	N	N	3145	145	2	4.83	445485	174	110.13	2550	3145	2550	3450	2550	3000	2560.26	4143	3571	3183	2611	2223	3377	2417	6	450	500	1800	5	1	1241515	39	-8.30	4.52	12	0.01	-379.00	696.00	9940	20221004	-68.36	2450	20230106	28.37	4800	-34.48	20230217	2450	28.37	20230106	9940	-68.36	20221004	2450	28.37	20230106	N	413300	500	6 억	N	N	N	N
38	20230921	121058	57	100.00	KONEX		N	N	N	N	N	3145	145	2	4.83	445485	174	110.13	2550	3145	2550	3450	2550	3000	2560.26	4143	3571	3183	2611	2223	3377	2417	6	450	500	1800	5	1	1241515	39	-8.30	4.52	12	0.01	-379.00	696.00	9940	20221004	-68.36	2450	20230106	28.37	4800	-34.48	20230217	2450	28.37	20230106	9940	-68.36	20221004	2450	28.37	20230106	N	413300	500	6 억	N	N	N	N
39	20230921	111122	57	100.00	KONEX		N	N	N	N	N	3145	145	2	4.83	445485	174	110.13	2550	3145	2550	3450	2550	3000	2560.26	4143	3571	3183	2611	2223	3377	2417	6	450	500	1800	5	1	1241515	39	-8.30	4.52	12	0.01	-379.00	696.00	9940	20221004	-68.36	2450	20230106	28.37	4800	-34.48	20230217	2450	28.37	20230106	9940	-68.36	20221004	2450	28.37	20230106	N	413300	500	6 억	N	N	N	N
40	20230921	101058	57	100.00	KONEX		N	N	N	N	N	3145	145	2	4.83	340340	133	84.18	2550	3145	2550	3450	2550	3000	2558.95	4143	3571	3183	2611	2223	3377	2417	6	450	500	1800	5	1	1241515	39	-8.30	4.52	12	0.01	-379.00	696.00	9940	20221004	-68.36	2450	20230106	28.37	4800	-34.48	20230217	2450	28.37	20230106	9940	-68.36	20221004	2450	28.37	20230106	N	413300	500	6 억	N	N	N	N
41	20230921	091100	57	100.00	KONEX		N	N	N	N	N	3145	145	2	4.83	82195	32	20.25	2550	3145	2550	3450	2550	3000	2568.59	4143	3571	3183	2611	2223	3377	2417	6	450	500	1800	5	1	1241515	39	-8.30	4.52	12	0.00	-379.00	696.00	9940	20221004	-68.36	2450	20230106	28.37	4800	-34.48	20230217	2450	28.37	20230106	9940	-68.36	20221004	2450	28.37	20230106	N	413300	500	6 억	N	N	N	N
42	20230920	161111	57	100.00	KONEX		N	N	N	N	N	3000	-285	5	-8.68	474655	158	987.50	3755	3755	2795	3775	2795	3285	3004.15	4091	3687	3346	2942	2601	3517	2772	6	490	500	1970	5	1	1241515	37	-7.92	4.31	12	0.01	-379.00	696.00	9940	20221004	-69.82	2450	20230106	22.45	4800	-37.50	20230217	2450	22.45	20230106	9940	-69.82	20221004	2450	22.45	20230106	N	413300	500	6 억	N	N	N	N
43	20230920	151041	57	100.00	KONEX		N	N	N	N	N	3000	-285	5	-8.68	474655	158	987.50	3755	3755	2795	3775	2795	3285	3004.15	4091	3687	3346	2942	2601	3517	2772	6	490	500	1970	5	1	1241515	37	-7.92	4.31	12	0.01	-379.00	696.00	9940	20221004	-69.82	2450	20230106	22.45	4800	-37.50	20230217	2450	22.45	20230106	9940	-69.82	20221004	2450	22.45	20230106	N	413300	500	6 억	N	N	N	N
44	20230920	141100	57	100.00	KONEX		N	N	N	N	N	3305	20	2	0.61	468655	156	975.00	3755	3755	2795	3775	2795	3285	3004.20	4091	3687	3346	2942	2601	3517	2772	6	490	500	1970	5	1	1241515	41	-8.72	4.75	12	0.01	-379.00	696.00	9940	20221004	-66.75	2450	20230106	34.90	4800	-31.15	20230217	2450	34.90	20230106	9940	-66.75	20221004	2450	34.90	20230106	N	413300	500	6 억	N	N	N	N
45	20230920	131052	57	100.00	KONEX		N	N	N	N	N	3305	20	2	0.61	468655	156	975.00	3755	3755	2795	3775	2795	3285	3004.20	4091	3687	3346	2942	2601	3517	2772	6	490	500	1970	5	1	1241515	41	-8.72	4.75	12	0.01	-379.00	696.00	9940	20221004	-66.75	2450	20230106	34.90	4800	-31.15	20230217	2450	34.90	20230106	9940	-66.75	20221004	2450	34.90	20230106	N	413300	500	6 억	N	N	N	N
46	20230920	121051	57	100.00	KONEX		N	N	N	N	N	3590	305	2	9.28	465350	155	968.75	3755	3755	2795	3775	2795	3285	3002.26	4091	3687	3346	2942	2601	3517	2772	6	490	500	1970	5	1	1241515	45	-9.47	5.16	12	0.01	-379.00	696.00	9940	20221004	-63.88	2450	20230106	46.53	4800	-25.21	20230217	2450	46.53	20230106	9940	-63.88	20221004	2450	46.53	20230106	N	413300	500	6 억	N	N	N	N
47	20230920	111100	57	100.00	KONEX		N	N	N	N	N	3590	305	2	9.28	465350	155	968.75	3755	3755	2795	3775	2795	3285	3002.26	4091	3687	3346	2942	2601	3517	2772	6	490	500	1970	5	1	1241515	45	-9.47	5.16	12	0.01	-379.00	696.00	9940	20221004	-63.88	2450	20230106	46.53	4800	-25.21	20230217	2450	46.53	20230106	9940	-63.88	20221004	2450	46.53	20230106	N	413300	500	6 억	N	N	N	N
48	20230920	101037	57	100.00	KONEX		N	N	N	N	N	3590	305	2	9.28	465350	155	968.75	3755	3755	2795	3775	2795	3285	3002.26	4091	3687	3346	2942	2601	3517	2772	6	490	500	1970	5	1	1241515	45	-9.47	5.16	12	0.01	-379.00	696.00	9940	20221004	-63.88	2450	20230106	46.53	4800	-25.21	20230217	2450	46.53	20230106	9940	-63.88	20221004	2450	46.53	20230106	N	413300	500	6 억	N	N	N	N
49	20230920	091049	57	100.00	KONEX		N	N	N	N	N	2795	-490	4	-14.92	176165	52	325.00	3755	3755	2795	3775	2795	3285	3387.79	4091	3687	3346	2942	2601	3517	2772	6	490	500	1970	5	1	1241515	35	-7.37	4.02	12	0.00	-379.00	696.00	9940	20221004	-71.88	2450	20230106	14.08	4800	-41.77	20230217	2450	14.08	20230106	9940	-71.88	20221004	2450	14.08	20230106	N	413300	500	6 억	N	N	N	N
50	20230919	161046	57	100.00	KONEX		N	N	N	N	N	3285	-250	5	-7.07	50840	16	72.73	3750	3750	3005	4065	3005	3535	3177.50	3535	3535	3535	3535	3535	3535	3535	6	530	500	2120	5	1	1241515	41	-8.67	4.72	12	0.00	-379.00	696.00	9940	20221004	-66.95	2450	20230106	34.08	4800	-31.56	20230217	2450	34.08	20230106	9940	-66.95	20221004	2450	34.08	20230106	N	413300	500	6 억	N	N	N	N
51	20230919	151049	57	100.00	KONEX		N	N	N	N	N	3285	-250	5	-7.07	50840	16	72.73	3750	3750	3005	4065	3005	3535	3177.50	3535	3535	3535	3535	3535	3535	3535	6	530	500	2120	5	1	1241515	41	-8.67	4.72	12	0.00	-379.00	696.00	9940	20221004	-66.95	2450	20230106	34.08	4800	-31.56	20230217	2450	34.08	20230106	9940	-66.95	20221004	2450	34.08	20230106	N	413300	500	6 억	N	N	N	N
52	20230919	141051	57	100.00	KONEX		N	N	N	N	N	3285	-250	5	-7.07	50840	16	72.73	3750	3750	3005	4065	3005	3535	3177.50	3535	3535	3535	3535	3535	3535	3535	6	530	500	2120	5	1	1241515	41	-8.67	4.72	12	0.00	-379.00	696.00	9940	20221004	-66.95	2450	20230106	34.08	4800	-31.56	20230217	2450	34.08	20230106	9940	-66.95	20221004	2450	34.08	20230106	N	413300	500	6 억	N	N	N	N
53	20230919	131030	57	100.00	KONEX		N	N	N	N	N	3285	-250	5	-7.07	50840	16	72.73	3750	3750	3005	4065	3005	3535	3177.50	3535	3535	3535	3535	3535	3535	3535	6	530	500	2120	5	1	1241515	41	-8.67	4.72	12	0.00	-379.00	696.00	9940	20221004	-66.95	2450	20230106	34.08	4800	-31.56	20230217	2450	34.08	20230106	9940	-66.95	20221004	2450	34.08	20230106	N	413300	500	6 억	N	N	N	N
54	20230919	121046	57	100.00	KONEX		N	N	N	N	N	3335	-200	5	-5.66	47555	15	68.18	3750	3750	3005	4065	3005	3535	3170.33	3535	3535	3535	3535	3535	3535	3535	6	530	500	2120	5	1	1241515	41	-8.80	4.79	12	0.00	-379.00	696.00	9940	20221004	-66.45	2450	20230106	36.12	4800	-30.52	20230217	2450	36.12	20230106	9940	-66.45	20221004	2450	36.12	20230106	N	413300	500	6 억	N	N	N	N
55	20230919	111051	57	100.00	KONEX		N	N	N	N	N	3335	-200	5	-5.66	47555	15	68.18	3750	3750	3005	4065	3005	3535	3170.33	3535	3535	3535	3535	3535	3535	3535	6	530	500	2120	5	1	1241515	41	-8.80	4.79	12	0.00	-379.00	696.00	9940	20221004	-66.45	2450	20230106	36.12	4800	-30.52	20230217	2450	36.12	20230106	9940	-66.45	20221004	2450	36.12	20230106	N	413300	500	6 억	N	N	N	N
56	20230919	101044	57	100.00	KONEX		N	N	N	N	N	3335	-200	5	-5.66	47555	15	68.18	3750	3750	3005	4065	3005	3535	3170.33	3535	3535	3535	3535	3535	3535	3535	6	530	500	2120	5	1	1241515	41	-8.80	4.79	12	0.00	-379.00	696.00	9940	20221004	-66.45	2450	20230106	36.12	4800	-30.52	20230217	2450	36.12	20230106	9940	-66.45	20221004	2450	36.12	20230106	N	413300	500	6 억	N	N	N	N
57	20230919	091042	57	100.00	KONEX		N	N	N	N	N	3750	215	2	6.08	37550	12	54.55	3750	3750	3005	4065	3005	3535	3129.17	3535	3535	3535	3535	3535	3535	3535	6	530	500	2120	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
58	20230918	161048	57	100.00	KONEX		N	N	N	N	N	3535	-620	4	-14.92	77770	22	169.23	3535	3535	3535	4775	3535	4155	3535.00	4425	4290	4020	3885	3615	4357	3952	6	620	500	2490	5	1	1241515	44	-9.33	5.08	12	0.00	-379.00	696.00	9940	20221004	-64.44	2450	20230106	44.29	4800	-26.35	20230217	2450	44.29	20230106	9940	-64.44	20221004	2450	44.29	20230106	N	413300	500	6 억	N	N	N	N
59	20230918	151044	57	100.00	KONEX		N	N	N	N	N	3535	-620	4	-14.92	74235	21	161.54	3535	3535	3535	4775	3535	4155	3535.00	4425	4290	4020	3885	3615	4357	3952	6	620	500	2490	5	1	1241515	44	-9.33	5.08	12	0.00	-379.00	696.00	9940	20221004	-64.44	2450	20230106	44.29	4800	-26.35	20230217	2450	44.29	20230106	9940	-64.44	20221004	2450	44.29	20230106	N	413300	500	6 억	N	N	N	N
60	20230918	141109	57	100.00	KONEX		N	N	N	N	N	3535	-620	4	-14.92	74235	21	161.54	3535	3535	3535	4775	3535	4155	3535.00	4425	4290	4020	3885	3615	4357	3952	6	620	500	2490	5	1	1241515	44	-9.33	5.08	12	0.00	-379.00	696.00	9940	20221004	-64.44	2450	20230106	44.29	4800	-26.35	20230217	2450	44.29	20230106	9940	-64.44	20221004	2450	44.29	20230106	N	413300	500	6 억	N	N	N	N
61	20230918	131042	57	100.00	KONEX		N	N	N	N	N	3535	-620	4	-14.92	74235	21	161.54	3535	3535	3535	4775	3535	4155	3535.00	4425	4290	4020	3885	3615	4357	3952	6	620	500	2490	5	1	1241515	44	-9.33	5.08	12	0.00	-379.00	696.00	9940	20221004	-64.44	2450	20230106	44.29	4800	-26.35	20230217	2450	44.29	20230106	9940	-64.44	20221004	2450	44.29	20230106	N	413300	500	6 억	N	N	N	N
62	20230918	121053	57	100.00	KONEX		N	N	N	N	N	3535	-620	4	-14.92	3535	1	7.69	3535	3535	3535	4775	3535	4155	3535.00	4425	4290	4020	3885	3615	4357	3952	6	620	500	2490	5	1	1241515	44	-9.33	5.08	12	0.00	-379.00	696.00	9940	20221004	-64.44	2450	20230106	44.29	4800	-26.35	20230217	2450	44.29	20230106	9940	-64.44	20221004	2450	44.29	20230106	N	413300	500	6 억	N	N	N	N
63	20230918	111031	57	100.00	KONEX		N	N	N	N	N	3535	-620	4	-14.92	3535	1	7.69	3535	3535	3535	4775	3535	4155	3535.00	4425	4290	4020	3885	3615	4357	3952	6	620	500	2490	5	1	1241515	44	-9.33	5.08	12	0.00	-379.00	696.00	9940	20221004	-64.44	2450	20230106	44.29	4800	-26.35	20230217	2450	44.29	20230106	9940	-64.44	20221004	2450	44.29	20230106	N	413300	500	6 억	N	N	N	N
64	20230918	101025	57	100.00	KONEX		N	N	N	N	N	3535	-620	4	-14.92	3535	1	7.69	3535	3535	3535	4775	3535	4155	3535.00	4425	4290	4020	3885	3615	4357	3952	6	620	500	2490	5	1	1241515	44	-9.33	5.08	12	0.00	-379.00	696.00	9940	20221004	-64.44	2450	20230106	44.29	4800	-26.35	20230217	2450	44.29	20230106	9940	-64.44	20221004	2450	44.29	20230106	N	413300	500	6 억	N	N	N	N
65	20230918	091032	57	100.00	KONEX		N	N	N	N	N	3535	-620	4	-14.92	3535	1	7.69	3535	3535	3535	4775	3535	4155	3535.00	4425	4290	4020	3885	3615	4357	3952	6	620	500	2490	5	1	1241515	44	-9.33	5.08	12	0.00	-379.00	696.00	9940	20221004	-64.44	2450	20230106	44.29	4800	-26.35	20230217	2450	44.29	20230106	9940	-64.44	20221004	2450	44.29	20230106	N	413300	500	6 억	N	N	N	N
66	20230915	161039	57	100.00	KONEX		N	N	N	N	N	4155	355	2	9.34	49460	13	1300.00	3750	4155	3750	4370	3230	3800	3804.62	3800	3800	3800	3800	3800	3800	3800	6	570	500	2280	5	1	1241515	52	-10.96	5.97	12	0.00	-379.00	696.00	9940	20221004	-58.20	2450	20230106	69.59	4800	-13.44	20230217	2450	69.59	20230106	9940	-58.20	20221004	2450	69.59	20230106	N	413300	500	6 억	N	N	N	N
67	20230915	151036	57	100.00	KONEX		N	N	N	N	N	4155	355	2	9.34	49460	13	1300.00	3750	4155	3750	4370	3230	3800	3804.62	3800	3800	3800	3800	3800	3800	3800	6	570	500	2280	5	1	1241515	52	-10.96	5.97	12	0.00	-379.00	696.00	9940	20221004	-58.20	2450	20230106	69.59	4800	-13.44	20230217	2450	69.59	20230106	9940	-58.20	20221004	2450	69.59	20230106	N	413300	500	6 억	N	N	N	N
68	20230915	141042	57	100.00	KONEX		N	N	N	N	N	4155	355	2	9.34	49460	13	1300.00	3750	4155	3750	4370	3230	3800	3804.62	3800	3800	3800	3800	3800	3800	3800	6	570	500	2280	5	1	1241515	52	-10.96	5.97	12	0.00	-379.00	696.00	9940	20221004	-58.20	2450	20230106	69.59	4800	-13.44	20230217	2450	69.59	20230106	9940	-58.20	20221004	2450	69.59	20230106	N	413300	500	6 억	N	N	N	N
69	20230915	131028	57	100.00	KONEX		N	N	N	N	N	4155	355	2	9.34	49460	13	1300.00	3750	4155	3750	4370	3230	3800	3804.62	3800	3800	3800	3800	3800	3800	3800	6	570	500	2280	5	1	1241515	52	-10.96	5.97	12	0.00	-379.00	696.00	9940	20221004	-58.20	2450	20230106	69.59	4800	-13.44	20230217	2450	69.59	20230106	9940	-58.20	20221004	2450	69.59	20230106	N	413300	500	6 억	N	N	N	N
70	20230915	121036	57	100.00	KONEX		N	N	N	N	N	4155	355	2	9.34	49460	13	1300.00	3750	4155	3750	4370	3230	3800	3804.62	3800	3800	3800	3800	3800	3800	3800	6	570	500	2280	5	1	1241515	52	-10.96	5.97	12	0.00	-379.00	696.00	9940	20221004	-58.20	2450	20230106	69.59	4800	-13.44	20230217	2450	69.59	20230106	9940	-58.20	20221004	2450	69.59	20230106	N	413300	500	6 억	N	N	N	N
71	20230915	111046	57	100.00	KONEX		N	N	N	N	N	4155	355	2	9.34	49460	13	1300.00	3750	4155	3750	4370	3230	3800	3804.62	3800	3800	3800	3800	3800	3800	3800	6	570	500	2280	5	1	1241515	52	-10.96	5.97	12	0.00	-379.00	696.00	9940	20221004	-58.20	2450	20230106	69.59	4800	-13.44	20230217	2450	69.59	20230106	9940	-58.20	20221004	2450	69.59	20230106	N	413300	500	6 억	N	N	N	N
72	20230915	101044	57	100.00	KONEX		N	N	N	N	N	4155	355	2	9.34	49460	13	1300.00	3750	4155	3750	4370	3230	3800	3804.62	3800	3800	3800	3800	3800	3800	3800	6	570	500	2280	5	1	1241515	52	-10.96	5.97	12	0.00	-379.00	696.00	9940	20221004	-58.20	2450	20230106	69.59	4800	-13.44	20230217	2450	69.59	20230106	9940	-58.20	20221004	2450	69.59	20230106	N	413300	500	6 억	N	N	N	N
73	20230915	091031	57	100.00	KONEX		N	N	N	N	N	4155	355	2	9.34	49460	13	1300.00	3750	4155	3750	4370	3230	3800	3804.62	3800	3800	3800	3800	3800	3800	3800	6	570	500	2280	5	1	1241515	52	-10.96	5.97	12	0.00	-379.00	696.00	9940	20221004	-58.20	2450	20230106	69.59	4800	-13.44	20230217	2450	69.59	20230106	9940	-58.20	20221004	2450	69.59	20230106	N	413300	500	6 억	N	N	N	N
74	20230914	161042	57	100.00	KONEX		N	N	N	N	N	3800	245	2	6.89	3800	1	100.00	3800	3800	3800	4085	3025	3555	3800.00	3555	3555	3555	3555	3555	3555	3555	6	530	500	2130	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	N	413300	500	6 억	N	N	N	N
75	20230914	151007	57	100.00	KONEX		N	N	N	N	N	3800	245	2	6.89	3800	1	100.00	3800	3800	3800	4085	3025	3555	3800.00	3555	3555	3555	3555	3555	3555	3555	6	530	500	2130	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	N	413300	500	6 억	N	N	N	N
76	20230914	141036	57	100.00	KONEX		N	N	N	N	N	3800	245	2	6.89	3800	1	100.00	3800	3800	3800	4085	3025	3555	3800.00	3555	3555	3555	3555	3555	3555	3555	6	530	500	2130	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	N	413300	500	6 억	N	N	N	N
77	20230914	131012	57	100.00	KONEX		N	N	N	N	N	3800	245	2	6.89	3800	1	100.00	3800	3800	3800	4085	3025	3555	3800.00	3555	3555	3555	3555	3555	3555	3555	6	530	500	2130	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	N	413300	500	6 억	N	N	N	N
78	20230914	121021	57	100.00	KONEX		N	N	N	N	N	3800	245	2	6.89	3800	1	100.00	3800	3800	3800	4085	3025	3555	3800.00	3555	3555	3555	3555	3555	3555	3555	6	530	500	2130	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	N	413300	500	6 억	N	N	N	N
79	20230914	111014	57	100.00	KONEX		N	N	N	N	N	3800	245	2	6.89	3800	1	100.00	3800	3800	3800	4085	3025	3555	3800.00	3555	3555	3555	3555	3555	3555	3555	6	530	500	2130	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	N	413300	500	6 억	N	N	N	N
80	20230914	101007	57	100.00	KONEX		N	N	N	N	N	3800	245	2	6.89	3800	1	100.00	3800	3800	3800	4085	3025	3555	3800.00	3555	3555	3555	3555	3555	3555	3555	6	530	500	2130	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	N	413300	500	6 억	N	N	N	N
81	20230914	091025	57	100.00	KONEX		N	N	N	N	N	3800	245	2	6.89	3800	1	100.00	3800	3800	3800	4085	3025	3555	3800.00	3555	3555	3555	3555	3555	3555	3555	6	530	500	2130	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	N	413300	500	6 억	N	N	N	N
82	20230913	161031	57	100.00	KONEX		N	N	N	N	N	3555	75	2	2.16	3555	1	100.00	3555	3555	3555	4000	2960	3480	3555.00	3480	3480	3480	3480	3480	3480	3480	6	520	500	2080	5	1	1241515	44	-9.38	5.11	12	0.00	-379.00	696.00	9940	20221004	-64.24	2450	20230106	45.10	4800	-25.94	20230217	2450	45.10	20230106	9940	-64.24	20221004	2450	45.10	20230106	N	413300	500	6 억	N	N	N	N
83	20230913	151022	57	100.00	KONEX		N	N	N	N	N	3555	75	2	2.16	3555	1	100.00	3555	3555	3555	4000	2960	3480	3555.00	3480	3480	3480	3480	3480	3480	3480	6	520	500	2080	5	1	1241515	44	-9.38	5.11	12	0.00	-379.00	696.00	9940	20221004	-64.24	2450	20230106	45.10	4800	-25.94	20230217	2450	45.10	20230106	9940	-64.24	20221004	2450	45.10	20230106	N	413300	500	6 억	N	N	N	N
84	20230913	141031	57	100.00	KONEX		N	N	N	N	N	3555	75	2	2.16	3555	1	100.00	3555	3555	3555	4000	2960	3480	3555.00	3480	3480	3480	3480	3480	3480	3480	6	520	500	2080	5	1	1241515	44	-9.38	5.11	12	0.00	-379.00	696.00	9940	20221004	-64.24	2450	20230106	45.10	4800	-25.94	20230217	2450	45.10	20230106	9940	-64.24	20221004	2450	45.10	20230106	N	413300	500	6 억	N	N	N	N
85	20230913	131000	57	100.00	KONEX		N	N	N	N	N	3555	75	2	2.16	3555	1	100.00	3555	3555	3555	4000	2960	3480	3555.00	3480	3480	3480	3480	3480	3480	3480	6	520	500	2080	5	1	1241515	44	-9.38	5.11	12	0.00	-379.00	696.00	9940	20221004	-64.24	2450	20230106	45.10	4800	-25.94	20230217	2450	45.10	20230106	9940	-64.24	20221004	2450	45.10	20230106	N	413300	500	6 억	N	N	N	N
86	20230913	121027	57	100.00	KONEX		N	N	N	N	N	3555	75	2	2.16	3555	1	100.00	3555	3555	3555	4000	2960	3480	3555.00	3480	3480	3480	3480	3480	3480	3480	6	520	500	2080	5	1	1241515	44	-9.38	5.11	12	0.00	-379.00	696.00	9940	20221004	-64.24	2450	20230106	45.10	4800	-25.94	20230217	2450	45.10	20230106	9940	-64.24	20221004	2450	45.10	20230106	N	413300	500	6 억	N	N	N	N
87	20230913	111026	57	100.00	KONEX		N	N	N	N	N	3555	75	2	2.16	3555	1	100.00	3555	3555	3555	4000	2960	3480	3555.00	3480	3480	3480	3480	3480	3480	3480	6	520	500	2080	5	1	1241515	44	-9.38	5.11	12	0.00	-379.00	696.00	9940	20221004	-64.24	2450	20230106	45.10	4800	-25.94	20230217	2450	45.10	20230106	9940	-64.24	20221004	2450	45.10	20230106	N	413300	500	6 억	N	N	N	N
88	20230913	101011	57	100.00	KONEX		N	N	N	N	N	3555	75	2	2.16	3555	1	100.00	3555	3555	3555	4000	2960	3480	3555.00	3480	3480	3480	3480	3480	3480	3480	6	520	500	2080	5	1	1241515	44	-9.38	5.11	12	0.00	-379.00	696.00	9940	20221004	-64.24	2450	20230106	45.10	4800	-25.94	20230217	2450	45.10	20230106	9940	-64.24	20221004	2450	45.10	20230106	N	413300	500	6 억	N	N	N	N
89	20230913	091003	57	100.00	KONEX		N	N	N	N	N	3555	75	2	2.16	3555	1	100.00	3555	3555	3555	4000	2960	3480	3555.00	3480	3480	3480	3480	3480	3480	3480	6	520	500	2080	5	1	1241515	44	-9.38	5.11	12	0.00	-379.00	696.00	9940	20221004	-64.24	2450	20230106	45.10	4800	-25.94	20230217	2450	45.10	20230106	9940	-64.24	20221004	2450	45.10	20230106	N	413300	500	6 억	N	N	N	N
90	20230912	161001	57	100.00	KONEX		N	N	N	N	N	3480	-5	5	-0.14	3480	1	1.61	3480	3480	3480	4005	2965	3485	3480.00	3831	3657	3311	3137	2791	3745	3225	6	520	500	2090	5	1	1241515	43	-9.18	5.00	12	0.00	-379.00	696.00	9940	20221004	-64.99	2450	20230106	42.04	4800	-27.50	20230217	2450	42.04	20230106	9940	-64.99	20221004	2450	42.04	20230106	N	413300	500	6 억	N	N	N	N
91	20230912	151011	57	100.00	KONEX		N	N	N	N	N	3480	-5	5	-0.14	3480	1	1.61	3480	3480	3480	4005	2965	3485	3480.00	3831	3657	3311	3137	2791	3745	3225	6	520	500	2090	5	1	1241515	43	-9.18	5.00	12	0.00	-379.00	696.00	9940	20221004	-64.99	2450	20230106	42.04	4800	-27.50	20230217	2450	42.04	20230106	9940	-64.99	20221004	2450	42.04	20230106	N	413300	500	6 억	N	N	N	N
92	20230912	141008	57	100.00	KONEX		N	N	N	N	N	3480	-5	5	-0.14	3480	1	1.61	3480	3480	3480	4005	2965	3485	3480.00	3831	3657	3311	3137	2791	3745	3225	6	520	500	2090	5	1	1241515	43	-9.18	5.00	12	0.00	-379.00	696.00	9940	20221004	-64.99	2450	20230106	42.04	4800	-27.50	20230217	2450	42.04	20230106	9940	-64.99	20221004	2450	42.04	20230106	N	413300	500	6 억	N	N	N	N
93	20230912	130955	57	100.00	KONEX		N	N	N	N	N	3480	-5	5	-0.14	3480	1	1.61	3480	3480	3480	4005	2965	3485	3480.00	3831	3657	3311	3137	2791	3745	3225	6	520	500	2090	5	1	1241515	43	-9.18	5.00	12	0.00	-379.00	696.00	9940	20221004	-64.99	2450	20230106	42.04	4800	-27.50	20230217	2450	42.04	20230106	9940	-64.99	20221004	2450	42.04	20230106	N	413300	500	6 억	N	N	N	N
94	20230912	120956	57	100.00	KONEX		N	N	N	N	N	3480	-5	5	-0.14	3480	1	1.61	3480	3480	3480	4005	2965	3485	3480.00	3831	3657	3311	3137	2791	3745	3225	6	520	500	2090	5	1	1241515	43	-9.18	5.00	12	0.00	-379.00	696.00	9940	20221004	-64.99	2450	20230106	42.04	4800	-27.50	20230217	2450	42.04	20230106	9940	-64.99	20221004	2450	42.04	20230106	N	413300	500	6 억	N	N	N	N
95	20230912	111003	57	100.00	KONEX		N	N	N	N	N	3480	-5	5	-0.14	3480	1	1.61	3480	3480	3480	4005	2965	3485	3480.00	3831	3657	3311	3137	2791	3745	3225	6	520	500	2090	5	1	1241515	43	-9.18	5.00	12	0.00	-379.00	696.00	9940	20221004	-64.99	2450	20230106	42.04	4800	-27.50	20230217	2450	42.04	20230106	9940	-64.99	20221004	2450	42.04	20230106	N	413300	500	6 억	N	N	N	N
96	20230912	100952	57	100.00	KONEX		N	N	N	N	N	3480	-5	5	-0.14	3480	1	1.61	3480	3480	3480	4005	2965	3485	3480.00	3831	3657	3311	3137	2791	3745	3225	6	520	500	2090	5	1	1241515	43	-9.18	5.00	12	0.00	-379.00	696.00	9940	20221004	-64.99	2450	20230106	42.04	4800	-27.50	20230217	2450	42.04	20230106	9940	-64.99	20221004	2450	42.04	20230106	N	413300	500	6 억	N	N	N	N
97	20230912	091015	57	100.00	KONEX		N	N	N	N	N	3480	-5	5	-0.14	3480	1	1.61	3480	3480	3480	4005	2965	3485	3480.00	3831	3657	3311	3137	2791	3745	3225	6	520	500	2090	5	1	1241515	43	-9.18	5.00	12	0.00	-379.00	696.00	9940	20221004	-64.99	2450	20230106	42.04	4800	-27.50	20230217	2450	42.04	20230106	9940	-64.99	20221004	2450	42.04	20230106	N	413300	500	6 억	N	N	N	N
98	20230911	160955	57	100.00	KONEX		N	N	N	N	N	3485	0	3	0.00	190020	62	295.24	3485	3485	2965	4005	2965	3485	3064.84	3831	3657	3571	3397	3311	3615	3355	6	520	500	2090	5	1	1241515	43	-9.20	5.01	12	0.00	-379.00	696.00	9940	20221004	-64.94	2450	20230106	42.24	4800	-27.40	20230217	2450	42.24	20230106	9940	-64.94	20221004	2450	42.24	20230106	N	413300	500	6 억	N	N	N	N
99	20230911	150956	57	100.00	KONEX		N	N	N	N	N	3485	0	3	0.00	190020	62	295.24	3485	3485	2965	4005	2965	3485	3064.84	3831	3657	3571	3397	3311	3615	3355	6	520	500	2090	5	1	1241515	43	-9.20	5.01	12	0.00	-379.00	696.00	9940	20221004	-64.94	2450	20230106	42.24	4800	-27.40	20230217	2450	42.24	20230106	9940	-64.94	20221004	2450	42.24	20230106	N	413300	500	6 억	N	N	N	N
100	20230911	141006	57	100.00	KONEX		N	N	N	N	N	3485	0	3	0.00	190020	62	295.24	3485	3485	2965	4005	2965	3485	3064.84	3831	3657	3571	3397	3311	3615	3355	6	520	500	2090	5	1	1241515	43	-9.20	5.01	12	0.00	-379.00	696.00	9940	20221004	-64.94	2450	20230106	42.24	4800	-27.40	20230217	2450	42.24	20230106	9940	-64.94	20221004	2450	42.24	20230106	N	413300	500	6 억	N	N	N	N
101	20230911	130939	57	100.00	KONEX		N	N	N	N	N	3485	0	3	0.00	190020	62	295.24	3485	3485	2965	4005	2965	3485	3064.84	3831	3657	3571	3397	3311	3615	3355	6	520	500	2090	5	1	1241515	43	-9.20	5.01	12	0.00	-379.00	696.00	9940	20221004	-64.94	2450	20230106	42.24	4800	-27.40	20230217	2450	42.24	20230106	9940	-64.94	20221004	2450	42.24	20230106	N	413300	500	6 억	N	N	N	N
102	20230911	120956	57	100.00	KONEX		N	N	N	N	N	3485	0	3	0.00	190020	62	295.24	3485	3485	2965	4005	2965	3485	3064.84	3831	3657	3571	3397	3311	3615	3355	6	520	500	2090	5	1	1241515	43	-9.20	5.01	12	0.00	-379.00	696.00	9940	20221004	-64.94	2450	20230106	42.24	4800	-27.40	20230217	2450	42.24	20230106	9940	-64.94	20221004	2450	42.24	20230106	N	413300	500	6 억	N	N	N	N
103	20230911	110938	57	100.00	KONEX		N	N	N	N	N	3485	0	3	0.00	190020	62	295.24	3485	3485	2965	4005	2965	3485	3064.84	3831	3657	3571	3397	3311	3615	3355	6	520	500	2090	5	1	1241515	43	-9.20	5.01	12	0.00	-379.00	696.00	9940	20221004	-64.94	2450	20230106	42.24	4800	-27.40	20230217	2450	42.24	20230106	9940	-64.94	20221004	2450	42.24	20230106	N	413300	500	6 억	N	N	N	N
104	20230911	100939	57	100.00	KONEX		N	N	N	N	N	3485	0	3	0.00	190020	62	295.24	3485	3485	2965	4005	2965	3485	3064.84	3831	3657	3571	3397	3311	3615	3355	6	520	500	2090	5	1	1241515	43	-9.20	5.01	12	0.00	-379.00	696.00	9940	20221004	-64.94	2450	20230106	42.24	4800	-27.40	20230217	2450	42.24	20230106	9940	-64.94	20221004	2450	42.24	20230106	N	413300	500	6 억	N	N	N	N
105	20230911	090936	57	100.00	KONEX		N	N	N	N	N	3485	0	3	0.00	190020	62	295.24	3485	3485	2965	4005	2965	3485	3064.84	3831	3657	3571	3397	3311	3615	3355	6	520	500	2090	5	1	1241515	43	-9.20	5.01	12	0.00	-379.00	696.00	9940	20221004	-64.94	2450	20230106	42.24	4800	-27.40	20230217	2450	42.24	20230106	9940	-64.94	20221004	2450	42.24	20230106	N	413300	500	6 억	N	N	N	N
106	20230908	161001	57	100.00	KONEX		N	N	N	N	N	3485	-345	5	-9.01	75595	21	262.50	3745	3745	3485	4400	3260	3830	3599.76	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	43	-9.20	5.01	12	0.00	-379.00	696.00	9940	20221004	-64.94	2450	20230106	42.24	4800	-27.40	20230217	2450	42.24	20230106	9940	-64.94	20221004	2450	42.24	20230106	N	413300	500	6 억	N	N	N	N
107	20230908	151002	57	100.00	KONEX		N	N	N	N	N	3485	-345	5	-9.01	75595	21	262.50	3745	3745	3485	4400	3260	3830	3599.76	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	43	-9.20	5.01	12	0.00	-379.00	696.00	9940	20221004	-64.94	2450	20230106	42.24	4800	-27.40	20230217	2450	42.24	20230106	9940	-64.94	20221004	2450	42.24	20230106	N	413300	500	6 억	N	N	N	N
108	20230908	140951	57	100.00	KONEX		N	N	N	N	N	3485	-345	5	-9.01	75595	21	262.50	3745	3745	3485	4400	3260	3830	3599.76	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	43	-9.20	5.01	12	0.00	-379.00	696.00	9940	20221004	-64.94	2450	20230106	42.24	4800	-27.40	20230217	2450	42.24	20230106	9940	-64.94	20221004	2450	42.24	20230106	N	413300	500	6 억	N	N	N	N
109	20230908	131000	57	100.00	KONEX		N	N	N	N	N	3700	-130	5	-3.39	40745	11	137.50	3745	3745	3700	4400	3260	3830	3704.09	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	46	-9.76	5.32	12	0.00	-379.00	696.00	9940	20221004	-62.78	2450	20230106	51.02	4800	-22.92	20230217	2450	51.02	20230106	9940	-62.78	20221004	2450	51.02	20230106	N	413300	500	6 억	N	N	N	N
110	20230908	121012	57	100.00	KONEX		N	N	N	N	N	3700	-130	5	-3.39	40745	11	137.50	3745	3745	3700	4400	3260	3830	3704.09	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	46	-9.76	5.32	12	0.00	-379.00	696.00	9940	20221004	-62.78	2450	20230106	51.02	4800	-22.92	20230217	2450	51.02	20230106	9940	-62.78	20221004	2450	51.02	20230106	N	413300	500	6 억	N	N	N	N
111	20230908	111006	57	100.00	KONEX		N	N	N	N	N	3700	-130	5	-3.39	40745	11	137.50	3745	3745	3700	4400	3260	3830	3704.09	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	46	-9.76	5.32	12	0.00	-379.00	696.00	9940	20221004	-62.78	2450	20230106	51.02	4800	-22.92	20230217	2450	51.02	20230106	9940	-62.78	20221004	2450	51.02	20230106	N	413300	500	6 억	N	N	N	N
112	20230908	100959	57	100.00	KONEX		N	N	N	N	N	3700	-130	5	-3.39	40745	11	137.50	3745	3745	3700	4400	3260	3830	3704.09	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	46	-9.76	5.32	12	0.00	-379.00	696.00	9940	20221004	-62.78	2450	20230106	51.02	4800	-22.92	20230217	2450	51.02	20230106	9940	-62.78	20221004	2450	51.02	20230106	N	413300	500	6 억	N	N	N	N
113	20230908	091007	57	100.00	KONEX		N	N	N	N	N	3700	-130	5	-3.39	40745	11	137.50	3745	3745	3700	4400	3260	3830	3704.09	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	46	-9.76	5.32	12	0.00	-379.00	696.00	9940	20221004	-62.78	2450	20230106	51.02	4800	-22.92	20230217	2450	51.02	20230106	9940	-62.78	20221004	2450	51.02	20230106	N	413300	500	6 억	N	N	N	N
114	20230907	160947	57	100.00	KONEX		N	N	N	N	N	3830	80	2	2.13	30640	8	7.84	3830	3830	3830	4310	3190	3750	3830.00	4123	3936	3563	3376	3003	4030	3470	6	560	500	2250	5	1	1241515	48	-10.11	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.47	2450	20230106	56.33	4800	-20.21	20230217	2450	56.33	20230106	9940	-61.47	20221004	2450	56.33	20230106	N	413300	500	6 억	N	N	N	N
115	20230907	150953	57	100.00	KONEX		N	N	N	N	N	3830	80	2	2.13	30640	8	7.84	3830	3830	3830	4310	3190	3750	3830.00	4123	3936	3563	3376	3003	4030	3470	6	560	500	2250	5	1	1241515	48	-10.11	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.47	2450	20230106	56.33	4800	-20.21	20230217	2450	56.33	20230106	9940	-61.47	20221004	2450	56.33	20230106	N	413300	500	6 억	N	N	N	N
116	20230907	140952	57	100.00	KONEX		N	N	N	N	N	3830	80	2	2.13	30640	8	7.84	3830	3830	3830	4310	3190	3750	3830.00	4123	3936	3563	3376	3003	4030	3470	6	560	500	2250	5	1	1241515	48	-10.11	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.47	2450	20230106	56.33	4800	-20.21	20230217	2450	56.33	20230106	9940	-61.47	20221004	2450	56.33	20230106	N	413300	500	6 억	N	N	N	N
117	20230907	130946	57	100.00	KONEX		N	N	N	N	N	3830	80	2	2.13	30640	8	7.84	3830	3830	3830	4310	3190	3750	3830.00	4123	3936	3563	3376	3003	4030	3470	6	560	500	2250	5	1	1241515	48	-10.11	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.47	2450	20230106	56.33	4800	-20.21	20230217	2450	56.33	20230106	9940	-61.47	20221004	2450	56.33	20230106	N	413300	500	6 억	N	N	N	N
118	20230907	121002	57	100.00	KONEX		N	N	N	N	N	3830	80	2	2.13	30640	8	7.84	3830	3830	3830	4310	3190	3750	3830.00	4123	3936	3563	3376	3003	4030	3470	6	560	500	2250	5	1	1241515	48	-10.11	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.47	2450	20230106	56.33	4800	-20.21	20230217	2450	56.33	20230106	9940	-61.47	20221004	2450	56.33	20230106	N	413300	500	6 억	N	N	N	N
119	20230907	110949	57	100.00	KONEX		N	N	N	N	N	3830	80	2	2.13	30640	8	7.84	3830	3830	3830	4310	3190	3750	3830.00	4123	3936	3563	3376	3003	4030	3470	6	560	500	2250	5	1	1241515	48	-10.11	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.47	2450	20230106	56.33	4800	-20.21	20230217	2450	56.33	20230106	9940	-61.47	20221004	2450	56.33	20230106	N	413300	500	6 억	N	N	N	N
120	20230907	100950	57	100.00	KONEX		N	N	N	N	N	3830	80	2	2.13	30640	8	7.84	3830	3830	3830	4310	3190	3750	3830.00	4123	3936	3563	3376	3003	4030	3470	6	560	500	2250	5	1	1241515	48	-10.11	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.47	2450	20230106	56.33	4800	-20.21	20230217	2450	56.33	20230106	9940	-61.47	20221004	2450	56.33	20230106	N	413300	500	6 억	N	N	N	N
121	20230907	091005	57	100.00	KONEX		N	N	N	N	N	3830	80	2	2.13	30640	8	7.84	3830	3830	3830	4310	3190	3750	3830.00	4123	3936	3563	3376	3003	4030	3470	6	560	500	2250	5	1	1241515	48	-10.11	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.47	2450	20230106	56.33	4800	-20.21	20230217	2450	56.33	20230106	9940	-61.47	20221004	2450	56.33	20230106	N	413300	500	6 억	N	N	N	N
122	20230906	160950	57	100.00	KONEX		N	N	N	N	N	3750	0	3	0.00	326500	102	10200.00	3750	3750	3190	4310	3190	3750	3200.98	3750	3750	3750	3750	3750	3750	3750	6	560	500	2250	5	1	1241515	47	-9.89	5.39	12	0.01	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
123	20230906	150954	57	100.00	KONEX		N	N	N	N	N	3750	0	3	0.00	326500	102	10200.00	3750	3750	3190	4310	3190	3750	3200.98	3750	3750	3750	3750	3750	3750	3750	6	560	500	2250	5	1	1241515	47	-9.89	5.39	12	0.01	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
124	20230906	140955	57	100.00	KONEX		N	N	N	N	N	3750	0	3	0.00	326500	102	10200.00	3750	3750	3190	4310	3190	3750	3200.98	3750	3750	3750	3750	3750	3750	3750	6	560	500	2250	5	1	1241515	47	-9.89	5.39	12	0.01	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
125	20230906	130942	57	100.00	KONEX		N	N	N	N	N	3750	0	3	0.00	326500	102	10200.00	3750	3750	3190	4310	3190	3750	3200.98	3750	3750	3750	3750	3750	3750	3750	6	560	500	2250	5	1	1241515	47	-9.89	5.39	12	0.01	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
126	20230906	120956	57	100.00	KONEX		N	N	N	N	N	3750	0	3	0.00	326500	102	10200.00	3750	3750	3190	4310	3190	3750	3200.98	3750	3750	3750	3750	3750	3750	3750	6	560	500	2250	5	1	1241515	47	-9.89	5.39	12	0.01	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
127	20230906	111003	57	100.00	KONEX		N	N	N	N	N	3750	0	3	0.00	326500	102	10200.00	3750	3750	3190	4310	3190	3750	3200.98	3750	3750	3750	3750	3750	3750	3750	6	560	500	2250	5	1	1241515	47	-9.89	5.39	12	0.01	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
128	20230906	100939	57	100.00	KONEX		N	N	N	N	N	3750	0	3	0.00	326500	102	10200.00	3750	3750	3190	4310	3190	3750	3200.98	3750	3750	3750	3750	3750	3750	3750	6	560	500	2250	5	1	1241515	47	-9.89	5.39	12	0.01	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
129	20230906	090940	57	100.00	KONEX		N	N	N	N	N	3750	0	3	0.00	326500	102	10200.00	3750	3750	3190	4310	3190	3750	3200.98	3750	3750	3750	3750	3750	3750	3750	6	560	500	2250	5	1	1241515	47	-9.89	5.39	12	0.01	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
130	20230905	160939	57	100.00	KONEX		N	N	N	N	N	3750	110	2	3.02	3750	1	25.00	3750	3750	3750	4185	3095	3640	3750.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
131	20230905	150954	57	100.00	KONEX		N	N	N	N	N	3750	110	2	3.02	3750	1	25.00	3750	3750	3750	4185	3095	3640	3750.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
132	20230905	140952	57	100.00	KONEX		N	N	N	N	N	3750	110	2	3.02	3750	1	25.00	3750	3750	3750	4185	3095	3640	3750.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
133	20230905	130934	57	100.00	KONEX		N	N	N	N	N	3750	110	2	3.02	3750	1	25.00	3750	3750	3750	4185	3095	3640	3750.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
134	20230905	120935	57	100.00	KONEX		N	N	N	N	N	3750	110	2	3.02	3750	1	25.00	3750	3750	3750	4185	3095	3640	3750.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
135	20230905	110941	57	100.00	KONEX		N	N	N	N	N	3750	110	2	3.02	3750	1	25.00	3750	3750	3750	4185	3095	3640	3750.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
136	20230905	100929	57	100.00	KONEX		N	N	N	N	N	3750	110	2	3.02	3750	1	25.00	3750	3750	3750	4185	3095	3640	3750.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
137	20230905	090931	57	100.00	KONEX		N	N	N	N	N	3750	110	2	3.02	3750	1	25.00	3750	3750	3750	4185	3095	3640	3750.00	3640	3640	3640	3640	3640	3640	3640	6	545	500	2180	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	N	413300	500	6 억	N	N	N	N
138	20230904	160924	57	100.00	KONEX		N	N	N	N	N	3640	-640	4	-14.95	14560	4	100.00	3640	3640	3640	4920	3640	4280	3640.00	4280	4280	4280	4280	4280	4280	4280	6	640	500	2560	5	1	1241515	45	-9.60	5.23	12	0.00	-379.00	696.00	9940	20221004	-63.38	2450	20230106	48.57	4800	-24.17	20230217	2450	48.57	20230106	9940	-63.38	20221004	2450	48.57	20230106	N	413300	500	6 억	N	N	N	N
139	20230904	150910	57	100.00	KONEX		N	N	N	N	N	3640	-640	4	-14.95	14560	4	100.00	3640	3640	3640	4920	3640	4280	3640.00	4280	4280	4280	4280	4280	4280	4280	6	640	500	2560	5	1	1241515	45	-9.60	5.23	12	0.00	-379.00	696.00	9940	20221004	-63.38	2450	20230106	48.57	4800	-24.17	20230217	2450	48.57	20230106	9940	-63.38	20221004	2450	48.57	20230106	N	413300	500	6 억	N	N	N	N
140	20230904	140910	57	100.00	KONEX		N	N	N	N	N	3640	-640	4	-14.95	14560	4	100.00	3640	3640	3640	4920	3640	4280	3640.00	4280	4280	4280	4280	4280	4280	4280	6	640	500	2560	5	1	1241515	45	-9.60	5.23	12	0.00	-379.00	696.00	9940	20221004	-63.38	2450	20230106	48.57	4800	-24.17	20230217	2450	48.57	20230106	9940	-63.38	20221004	2450	48.57	20230106	N	413300	500	6 억	N	N	N	N
141	20230904	130923	57	100.00	KONEX		N	N	N	N	N	3640	-640	4	-14.95	14560	4	100.00	3640	3640	3640	4920	3640	4280	3640.00	4280	4280	4280	4280	4280	4280	4280	6	640	500	2560	5	1	1241515	45	-9.60	5.23	12	0.00	-379.00	696.00	9940	20221004	-63.38	2450	20230106	48.57	4800	-24.17	20230217	2450	48.57	20230106	9940	-63.38	20221004	2450	48.57	20230106	N	413300	500	6 억	N	N	N	N
142	20230904	120907	57	100.00	KONEX		N	N	N	N	N	3640	-640	4	-14.95	14560	4	100.00	3640	3640	3640	4920	3640	4280	3640.00	4280	4280	4280	4280	4280	4280	4280	6	640	500	2560	5	1	1241515	45	-9.60	5.23	12	0.00	-379.00	696.00	9940	20221004	-63.38	2450	20230106	48.57	4800	-24.17	20230217	2450	48.57	20230106	9940	-63.38	20221004	2450	48.57	20230106	N	413300	500	6 억	N	N	N	N
143	20230904	110850	57	100.00	KONEX		N	N	N	N	N	3640	-640	4	-14.95	14560	4	100.00	3640	3640	3640	4920	3640	4280	3640.00	4280	4280	4280	4280	4280	4280	4280	6	640	500	2560	5	1	1241515	45	-9.60	5.23	12	0.00	-379.00	696.00	9940	20221004	-63.38	2450	20230106	48.57	4800	-24.17	20230217	2450	48.57	20230106	9940	-63.38	20221004	2450	48.57	20230106	N	413300	500	6 억	N	N	N	N
144	20230904	100854	57	100.00	KONEX		N	N	N	N	N	3640	-640	4	-14.95	14560	4	100.00	3640	3640	3640	4920	3640	4280	3640.00	4280	4280	4280	4280	4280	4280	4280	6	640	500	2560	5	1	1241515	45	-9.60	5.23	12	0.00	-379.00	696.00	9940	20221004	-63.38	2450	20230106	48.57	4800	-24.17	20230217	2450	48.57	20230106	9940	-63.38	20221004	2450	48.57	20230106	N	413300	500	6 억	N	N	N	N
145	20230904	090906	57	100.00	KONEX		N	N	N	N	N	3640	-640	4	-14.95	14560	4	100.00	3640	3640	3640	4920	3640	4280	3640.00	4280	4280	4280	4280	4280	4280	4280	6	640	500	2560	5	1	1241515	45	-9.60	5.23	12	0.00	-379.00	696.00	9940	20221004	-63.38	2450	20230106	48.57	4800	-24.17	20230217	2450	48.57	20230106	9940	-63.38	20221004	2450	48.57	20230106	N	413300	500	6 억	N	N	N	N
146	20230901	160859	57	100.00	KONEX		N	N	N	N	N	4280	-100	5	-2.28	17120	4	40.00	4280	4280	4280	5030	3725	4380	4280.00	4793	4586	4173	3966	3553	4690	4070	6	650	500	2620	5	1	1241515	53	-11.29	6.15	12	0.00	-379.00	696.00	9940	20221004	-56.94	2450	20230106	74.69	4800	-10.83	20230217	2450	74.69	20230106	9940	-56.94	20221004	2450	74.69	20230106	N	413300	500	6 억	N	N	N	N
147	20230901	150913	57	100.00	KONEX		N	N	N	N	N	4280	-100	5	-2.28	17120	4	40.00	4280	4280	4280	5030	3725	4380	4280.00	4793	4586	4173	3966	3553	4690	4070	6	650	500	2620	5	1	1241515	53	-11.29	6.15	12	0.00	-379.00	696.00	9940	20221004	-56.94	2450	20230106	74.69	4800	-10.83	20230217	2450	74.69	20230106	9940	-56.94	20221004	2450	74.69	20230106	N	413300	500	6 억	N	N	N	N
148	20230901	140913	57	100.00	KONEX		N	N	N	N	N	4280	-100	5	-2.28	17120	4	40.00	4280	4280	4280	5030	3725	4380	4280.00	4793	4586	4173	3966	3553	4690	4070	6	650	500	2620	5	1	1241515	53	-11.29	6.15	12	0.00	-379.00	696.00	9940	20221004	-56.94	2450	20230106	74.69	4800	-10.83	20230217	2450	74.69	20230106	9940	-56.94	20221004	2450	74.69	20230106	N	413300	500	6 억	N	N	N	N
149	20230901	130844	57	100.00	KONEX		N	N	N	N	N	4280	-100	5	-2.28	17120	4	40.00	4280	4280	4280	5030	3725	4380	4280.00	4793	4586	4173	3966	3553	4690	4070	6	650	500	2620	5	1	1241515	53	-11.29	6.15	12	0.00	-379.00	696.00	9940	20221004	-56.94	2450	20230106	74.69	4800	-10.83	20230217	2450	74.69	20230106	9940	-56.94	20221004	2450	74.69	20230106	N	413300	500	6 억	N	N	N	N
150	20230901	120857	57	100.00	KONEX		N	N	N	N	N	4280	-100	5	-2.28	17120	4	40.00	4280	4280	4280	5030	3725	4380	4280.00	4793	4586	4173	3966	3553	4690	4070	6	650	500	2620	5	1	1241515	53	-11.29	6.15	12	0.00	-379.00	696.00	9940	20221004	-56.94	2450	20230106	74.69	4800	-10.83	20230217	2450	74.69	20230106	9940	-56.94	20221004	2450	74.69	20230106	N	413300	500	6 억	N	N	N	N
151	20230901	110855	57	100.00	KONEX		N	N	N	N	N	4280	-100	5	-2.28	17120	4	40.00	4280	4280	4280	5030	3725	4380	4280.00	4793	4586	4173	3966	3553	4690	4070	6	650	500	2620	5	1	1241515	53	-11.29	6.15	12	0.00	-379.00	696.00	9940	20221004	-56.94	2450	20230106	74.69	4800	-10.83	20230217	2450	74.69	20230106	9940	-56.94	20221004	2450	74.69	20230106	N	413300	500	6 억	N	N	N	N
152	20230901	100850	57	100.00	KONEX		N	N	N	N	N	4280	-100	5	-2.28	17120	4	40.00	4280	4280	4280	5030	3725	4380	4280.00	4793	4586	4173	3966	3553	4690	4070	6	650	500	2620	5	1	1241515	53	-11.29	6.15	12	0.00	-379.00	696.00	9940	20221004	-56.94	2450	20230106	74.69	4800	-10.83	20230217	2450	74.69	20230106	9940	-56.94	20221004	2450	74.69	20230106	N	413300	500	6 억	N	N	N	N
153	20230901	090837	57	100.00	KONEX		N	N	N	N	N	4280	-100	5	-2.28	17120	4	40.00	4280	4280	4280	5030	3725	4380	4280.00	4793	4586	4173	3966	3553	4690	4070	6	650	500	2620	5	1	1241515	53	-11.29	6.15	12	0.00	-379.00	696.00	9940	20221004	-56.94	2450	20230106	74.69	4800	-10.83	20230217	2450	74.69	20230106	9940	-56.94	20221004	2450	74.69	20230106	N	413300	500	6 억	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History