KissMeData/448780/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20230731	161253	57	100.00	KONEX		N	N	N	N		N	2600	20	2	0.78	22551565	8995	2082.18	2550	2640	2475	2965	2195	2580	2507.12	2700	2640	2540	2480	2380	2590	2430	13	385	500	1540	5	1	2677680	70	11.30	0.90	12	0.34	230.00	2889.00	7700	20221222	-66.23	2205	20230726	17.91	5600	-53.57	20230103	2205	17.91	20230726	7700	-66.23	20221222	2205	17.91	20230726	N	448780	500	13 억	N	N	N	N
3	20230731	151250	57	100.00	KONEX		N	N	N	N		N	2600	20	2	0.78	22551565	8995	2082.18	2550	2640	2475	2965	2195	2580	2507.12	2700	2640	2540	2480	2380	2590	2430	13	385	500	1540	5	1	2677680	70	11.30	0.90	12	0.34	230.00	2889.00	7700	20221222	-66.23	2205	20230726	17.91	5600	-53.57	20230103	2205	17.91	20230726	7700	-66.23	20221222	2205	17.91	20230726	N	448780	500	13 억	N	N	N	N
4	20230731	141257	57	100.00	KONEX		N	N	N	N		N	2600	20	2	0.78	22551565	8995	2082.18	2550	2640	2475	2965	2195	2580	2507.12	2700	2640	2540	2480	2380	2590	2430	13	385	500	1540	5	1	2677680	70	11.30	0.90	12	0.34	230.00	2889.00	7700	20221222	-66.23	2205	20230726	17.91	5600	-53.57	20230103	2205	17.91	20230726	7700	-66.23	20221222	2205	17.91	20230726	N	448780	500	13 억	N	N	N	N
5	20230731	131300	57	100.00	KONEX		N	N	N	N		N	2530	-50	5	-1.94	22546430	8993	2081.71	2550	2640	2475	2965	2195	2580	2507.11	2700	2640	2540	2480	2380	2590	2430	13	385	500	1540	5	1	2677680	68	11.00	0.88	12	0.34	230.00	2889.00	7700	20221222	-67.14	2205	20230726	14.74	5600	-54.82	20230103	2205	14.74	20230726	7700	-67.14	20221222	2205	14.74	20230726	N	448780	500	13 억	N	N	N	N
6	20230731	121308	57	100.00	KONEX		N	N	N	N		N	2535	-45	5	-1.74	22543900	8992	2081.48	2550	2640	2475	2965	2195	2580	2507.11	2700	2640	2540	2480	2380	2590	2430	13	385	500	1540	5	1	2677680	68	11.02	0.88	12	0.34	230.00	2889.00	7700	20221222	-67.08	2205	20230726	14.97	5600	-54.73	20230103	2205	14.97	20230726	7700	-67.08	20221222	2205	14.97	20230726	N	448780	500	13 억	N	N	N	N
7	20230731	111309	57	100.00	KONEX		N	N	N	N		N	2500	-80	5	-3.10	20044540	7983	1847.92	2550	2640	2500	2965	2195	2580	2510.90	2700	2640	2540	2480	2380	2590	2430	13	385	500	1540	5	1	2677680	67	10.87	0.87	12	0.30	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	N	448780	500	13 억	N	N	N	N
8	20230731	101307	57	100.00	KONEX		N	N	N	N		N	2500	-80	5	-3.10	18969540	7553	1748.38	2550	2640	2500	2965	2195	2580	2511.52	2700	2640	2540	2480	2380	2590	2430	13	385	500	1540	5	1	2677680	67	10.87	0.87	12	0.28	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	N	448780	500	13 억	N	N	N	N
9	20230731	091254	57	100.00	KONEX		N	N	N	N		N	2510	-70	5	-2.71	7831280	3102	718.06	2550	2640	2510	2965	2195	2580	2524.59	2700	2640	2540	2480	2380	2590	2430	13	385	500	1540	5	1	2677680	67	10.91	0.87	12	0.12	230.00	2889.00	7700	20221222	-67.40	2205	20230726	13.83	5600	-55.18	20230103	2205	13.83	20230726	7700	-67.40	20221222	2205	13.83	20230726	N	448780	500	13 억	N	N	N	N
10	20230728	161257	57	100.00	KONEX		N	N	N	N		N	2580	35	2	1.38	1054380	432	13.38	2600	2600	2440	2925	2165	2545	2440.69	2821	2682	2506	2367	2191	2595	2280	13	380	500	1520	5	1	2677680	69	11.22	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.49	2205	20230726	17.01	5600	-53.93	20230103	2205	17.01	20230726	7700	-66.49	20221222	2205	17.01	20230726	N	448780	500	13 억	N	N	N	N
11	20230728	151252	57	100.00	KONEX		N	N	N	N		N	2580	35	2	1.38	1054380	432	13.38	2600	2600	2440	2925	2165	2545	2440.69	2821	2682	2506	2367	2191	2595	2280	13	380	500	1520	5	1	2677680	69	11.22	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.49	2205	20230726	17.01	5600	-53.93	20230103	2205	17.01	20230726	7700	-66.49	20221222	2205	17.01	20230726	N	448780	500	13 억	N	N	N	N
12	20230728	141251	57	100.00	KONEX		N	N	N	N		N	2440	-105	5	-4.13	1051800	431	13.35	2600	2600	2440	2925	2165	2545	2440.37	2821	2682	2506	2367	2191	2595	2280	13	380	500	1520	5	1	2677680	65	10.61	0.84	12	0.02	230.00	2889.00	7700	20221222	-68.31	2205	20230726	10.66	5600	-56.43	20230103	2205	10.66	20230726	7700	-68.31	20221222	2205	10.66	20230726	N	448780	500	13 억	N	N	N	N
13	20230728	131255	57	100.00	KONEX		N	N	N	N		N	2440	-105	5	-4.13	1051800	431	13.35	2600	2600	2440	2925	2165	2545	2440.37	2821	2682	2506	2367	2191	2595	2280	13	380	500	1520	5	1	2677680	65	10.61	0.84	12	0.02	230.00	2889.00	7700	20221222	-68.31	2205	20230726	10.66	5600	-56.43	20230103	2205	10.66	20230726	7700	-68.31	20221222	2205	10.66	20230726	N	448780	500	13 억	N	N	N	N
14	20230728	121252	57	100.00	KONEX		N	N	N	N		N	2440	-105	5	-4.13	75800	31	0.96	2600	2600	2440	2925	2165	2545	2445.16	2821	2682	2506	2367	2191	2595	2280	13	380	500	1520	5	1	2677680	65	10.61	0.84	12	0.00	230.00	2889.00	7700	20221222	-68.31	2205	20230726	10.66	5600	-56.43	20230103	2205	10.66	20230726	7700	-68.31	20221222	2205	10.66	20230726	N	448780	500	13 억	N	N	N	N
15	20230728	111258	57	100.00	KONEX		N	N	N	N		N	2600	55	2	2.16	2600	1	0.03	2600	2600	2600	2925	2165	2545	2600.00	2821	2682	2506	2367	2191	2595	2280	13	380	500	1520	5	1	2677680	70	11.30	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.23	2205	20230726	17.91	5600	-53.57	20230103	2205	17.91	20230726	7700	-66.23	20221222	2205	17.91	20230726	N	448780	500	13 억	N	N	N	N
16	20230728	101250	57	100.00	KONEX		N	N	N	N		N	2600	55	2	2.16	2600	1	0.03	2600	2600	2600	2925	2165	2545	2600.00	2821	2682	2506	2367	2191	2595	2280	13	380	500	1520	5	1	2677680	70	11.30	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.23	2205	20230726	17.91	5600	-53.57	20230103	2205	17.91	20230726	7700	-66.23	20221222	2205	17.91	20230726	N	448780	500	13 억	N	N	N	N
17	20230728	091259	57	100.00	KONEX		N	N	N	N		N	2545	0	3	0.00	0	0	0.00	0	0	0	2925	2165	2545	0.00	2821	2682	2506	2367	2191	2595	2280	13	380	500	1520	5	1	2677680	68	11.07	0.88	12	0.00	230.00	2889.00	7700	20221222	-66.95	2205	20230726	15.42	5600	-54.55	20230103	2205	15.42	20230726	7700	-66.95	20221222	2205	15.42	20230726	N	448780	500	13 억	N	N	N	N
18	20230727	161250	57	100.00	KONEX		N	N	N	N		N	2545	65	2	2.62	7980915	3229	566.49	2645	2645	2330	2850	2110	2480	2471.64	2690	2585	2395	2290	2100	2490	2195	13	370	500	1480	5	1	2677680	68	11.07	0.88	12	0.12	230.00	2889.00	7700	20221222	-66.95	2205	20230726	15.42	5600	-54.55	20230103	2205	15.42	20230726	7700	-66.95	20221222	2205	15.42	20230726	N	448780	500	13 억	N	N	N	N
19	20230727	151250	57	100.00	KONEX		N	N	N	N		N	2500	20	2	0.81	7978370	3228	566.32	2645	2645	2330	2850	2110	2480	2471.61	2690	2585	2395	2290	2100	2490	2195	13	370	500	1480	5	1	2677680	67	10.87	0.87	12	0.12	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	N	448780	500	13 억	N	N	N	N
20	20230727	141245	57	100.00	KONEX		N	N	N	N		N	2420	-60	5	-2.42	7816260	3161	554.56	2645	2645	2350	2850	2110	2480	2472.72	2690	2585	2395	2290	2100	2490	2195	13	370	500	1480	5	1	2677680	65	10.52	0.84	12	0.12	230.00	2889.00	7700	20221222	-68.57	2205	20230726	9.75	5600	-56.79	20230103	2205	9.75	20230726	7700	-68.57	20221222	2205	9.75	20230726	N	448780	500	13 억	N	N	N	N
21	20230727	131242	57	100.00	KONEX		N	N	N	N		N	2450	-30	5	-1.21	6351825	2560	449.12	2645	2645	2350	2850	2110	2480	2481.18	2690	2585	2395	2290	2100	2490	2195	13	370	500	1480	5	1	2677680	66	10.65	0.85	12	0.10	230.00	2889.00	7700	20221222	-68.18	2205	20230726	11.11	5600	-56.25	20230103	2205	11.11	20230726	7700	-68.18	20221222	2205	11.11	20230726	N	448780	500	13 억	N	N	N	N
22	20230727	121245	57	100.00	KONEX		N	N	N	N		N	2600	120	2	4.84	4240220	1662	291.58	2645	2645	2460	2850	2110	2480	2551.28	2690	2585	2395	2290	2100	2490	2195	13	370	500	1480	5	1	2677680	70	11.30	0.90	12	0.06	230.00	2889.00	7700	20221222	-66.23	2205	20230726	17.91	5600	-53.57	20230103	2205	17.91	20230726	7700	-66.23	20221222	2205	17.91	20230726	N	448780	500	13 억	N	N	N	N
23	20230727	111248	57	100.00	KONEX		N	N	N	N		N	2610	130	2	5.24	630860	251	44.04	2645	2645	2480	2850	2110	2480	2513.39	2690	2585	2395	2290	2100	2490	2195	13	370	500	1480	5	1	2677680	70	11.35	0.90	12	0.01	230.00	2889.00	7700	20221222	-66.10	2205	20230726	18.37	5600	-53.39	20230103	2205	18.37	20230726	7700	-66.10	20221222	2205	18.37	20230726	N	448780	500	13 억	N	N	N	N
24	20230727	101244	57	100.00	KONEX		N	N	N	N		N	2480	0	3	0.00	628250	250	43.86	2645	2645	2480	2850	2110	2480	2513.00	2690	2585	2395	2290	2100	2490	2195	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.01	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	N	448780	500	13 억	N	N	N	N
25	20230727	091243	57	100.00	KONEX		N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	2850	2110	2480	0.00	2690	2585	2395	2290	2100	2490	2195	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	N	448780	500	13 억	N	N	N	N
26	20230726	161241	57	100.00	KONEX	신저가	N	N	N	N		N	2480	5	2	0.20	1332745	570	226.19	2500	2500	2205	2845	2105	2475	2338.15	2628	2551	2513	2436	2398	2532	2417	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.02	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	N	448780	500	13 억	N	N	N	N
27	20230726	151247	57	100.00	KONEX	신저가	N	N	N	N		N	2480	5	2	0.20	1332745	570	226.19	2500	2500	2205	2845	2105	2475	2338.15	2628	2551	2513	2436	2398	2532	2417	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.02	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	N	448780	500	13 억	N	N	N	N
28	20230726	141237	57	100.00	KONEX	신저가	N	N	N	N		N	2480	5	2	0.20	1332745	570	226.19	2500	2500	2205	2845	2105	2475	2338.15	2628	2551	2513	2436	2398	2532	2417	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.02	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	N	448780	500	13 억	N	N	N	N
29	20230726	131232	57	100.00	KONEX	신저가	N	N	N	N		N	2480	5	2	0.20	1332745	570	226.19	2500	2500	2205	2845	2105	2475	2338.15	2628	2551	2513	2436	2398	2532	2417	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.02	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	N	448780	500	13 억	N	N	N	N
30	20230726	121239	57	100.00	KONEX	신저가	N	N	N	N		N	2480	5	2	0.20	1332745	570	226.19	2500	2500	2205	2845	2105	2475	2338.15	2628	2551	2513	2436	2398	2532	2417	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.02	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	N	448780	500	13 억	N	N	N	N
31	20230726	111232	57	100.00	KONEX	신저가	N	N	N	N		N	2480	5	2	0.20	1250835	533	211.51	2500	2500	2205	2845	2105	2475	2346.78	2628	2551	2513	2436	2398	2532	2417	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.02	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	N	448780	500	13 억	N	N	N	N
32	20230726	101241	57	100.00	KONEX		N	N	N	N		N	2500	25	2	1.01	2500	1	0.40	2500	2500	2500	2845	2105	2475	2500.00	2628	2551	2513	2436	2398	2532	2417	13	370	500	1480	5	1	2677680	67	10.87	0.87	12	0.00	230.00	2889.00	7700	20221222	-67.53	2450	20230724	2.04	5600	-55.36	20230103	2450	2.04	20230724	7700	-67.53	20221222	2450	2.04	20230724	N	448780	500	13 억	N	N	N	N
33	20230726	091236	57	100.00	KONEX		N	N	N	N		N	2500	25	2	1.01	2500	1	0.40	2500	2500	2500	2845	2105	2475	2500.00	2628	2551	2513	2436	2398	2532	2417	13	370	500	1480	5	1	2677680	67	10.87	0.87	12	0.00	230.00	2889.00	7700	20221222	-67.53	2450	20230724	2.04	5600	-55.36	20230103	2450	2.04	20230724	7700	-67.53	20221222	2450	2.04	20230724	N	448780	500	13 억	N	N	N	N
34	20230725	161231	57	100.00	KONEX		N	N	N	N		N	2475	25	2	1.02	624845	252	6.96	2590	2590	2475	2815	2085	2450	2479.54	2836	2642	2546	2352	2256	2595	2305	13	365	500	1470	5	1	2677680	66	10.76	0.86	12	0.01	230.00	2889.00	7700	20221222	-67.86	2450	20230724	1.02	5600	-55.80	20230103	2450	1.02	20230724	7700	-67.86	20221222	2450	1.02	20230724	N	448780	500	13 억	N	N	N	N
35	20230725	151219	57	100.00	KONEX		N	N	N	N		N	2475	25	2	1.02	624845	252	6.96	2590	2590	2475	2815	2085	2450	2479.54	2836	2642	2546	2352	2256	2595	2305	13	365	500	1470	5	1	2677680	66	10.76	0.86	12	0.01	230.00	2889.00	7700	20221222	-67.86	2450	20230724	1.02	5600	-55.80	20230103	2450	1.02	20230724	7700	-67.86	20221222	2450	1.02	20230724	N	448780	500	13 억	N	N	N	N
36	20230725	141217	57	100.00	KONEX		N	N	N	N		N	2480	30	2	1.22	503570	203	5.61	2590	2590	2480	2815	2085	2450	2480.64	2836	2642	2546	2352	2256	2595	2305	13	365	500	1470	5	1	2677680	66	10.78	0.86	12	0.01	230.00	2889.00	7700	20221222	-67.79	2450	20230724	1.22	5600	-55.71	20230103	2450	1.22	20230724	7700	-67.79	20221222	2450	1.22	20230724	N	448780	500	13 억	N	N	N	N
37	20230725	131228	57	100.00	KONEX		N	N	N	N		N	2480	30	2	1.22	503570	203	5.61	2590	2590	2480	2815	2085	2450	2480.64	2836	2642	2546	2352	2256	2595	2305	13	365	500	1470	5	1	2677680	66	10.78	0.86	12	0.01	230.00	2889.00	7700	20221222	-67.79	2450	20230724	1.22	5600	-55.71	20230103	2450	1.22	20230724	7700	-67.79	20221222	2450	1.22	20230724	N	448780	500	13 억	N	N	N	N
38	20230725	121228	57	100.00	KONEX		N	N	N	N		N	2480	30	2	1.22	503570	203	5.61	2590	2590	2480	2815	2085	2450	2480.64	2836	2642	2546	2352	2256	2595	2305	13	365	500	1470	5	1	2677680	66	10.78	0.86	12	0.01	230.00	2889.00	7700	20221222	-67.79	2450	20230724	1.22	5600	-55.71	20230103	2450	1.22	20230724	7700	-67.79	20221222	2450	1.22	20230724	N	448780	500	13 억	N	N	N	N
39	20230725	111225	57	100.00	KONEX		N	N	N	N		N	2490	40	2	1.63	7570	3	0.08	2590	2590	2490	2815	2085	2450	2523.33	2836	2642	2546	2352	2256	2595	2305	13	365	500	1470	5	1	2677680	67	10.83	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.66	2450	20230724	1.63	5600	-55.54	20230103	2450	1.63	20230724	7700	-67.66	20221222	2450	1.63	20230724	N	448780	500	13 억	N	N	N	N
40	20230725	101225	57	100.00	KONEX		N	N	N	N		N	2490	40	2	1.63	7570	3	0.08	2590	2590	2490	2815	2085	2450	2523.33	2836	2642	2546	2352	2256	2595	2305	13	365	500	1470	5	1	2677680	67	10.83	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.66	2450	20230724	1.63	5600	-55.54	20230103	2450	1.63	20230724	7700	-67.66	20221222	2450	1.63	20230724	N	448780	500	13 억	N	N	N	N
41	20230725	091222	57	100.00	KONEX		N	N	N	N		N	2590	140	2	5.71	2590	1	0.03	2590	2590	2590	2815	2085	2450	2590.00	2836	2642	2546	2352	2256	2595	2305	13	365	500	1470	5	1	2677680	69	11.26	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.36	2450	20230724	5.71	5600	-53.75	20230103	2450	5.71	20230724	7700	-66.36	20221222	2450	5.71	20230724	N	448780	500	13 억	N	N	N	N
42	20230724	161223	57	100.00	KONEX	신저가	N	N	N	N		N	2450	-215	5	-8.07	9044065	3620	30166.67	2740	2740	2450	3060	2270	2665	2498.36	2705	2685	2675	2655	2645	2680	2650	13	395	500	1590	5	1	2677680	66	10.65	0.85	12	0.14	230.00	2889.00	7700	20221222	-68.18	2450	20230724	0.00	5600	-56.25	20230103	2450	0.00	20230724	7700	-68.18	20221222	2450	0.00	20230724	N	448780	500	13 억	N	N	N	N
43	20230724	151218	57	100.00	KONEX	신저가	N	N	N	N		N	2555	-110	5	-4.13	6349065	2520	21000.00	2740	2740	2490	3060	2270	2665	2519.47	2705	2685	2675	2655	2645	2680	2650	13	395	500	1590	5	1	2677680	68	11.11	0.88	12	0.09	230.00	2889.00	7700	20221222	-66.82	2490	20230724	2.61	5600	-54.38	20230103	2490	2.61	20230724	7700	-66.82	20221222	2490	2.61	20230724	N	448780	500	13 억	N	N	N	N
44	20230724	141218	57	100.00	KONEX		N	N	N	N		N	2600	-65	5	-2.44	288990	109	908.33	2740	2740	2600	3060	2270	2665	2651.28	2705	2685	2675	2655	2645	2680	2650	13	395	500	1590	5	1	2677680	70	11.30	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.23	2525	20230720	2.97	5600	-53.57	20230103	2525	2.97	20230720	7700	-66.23	20221222	2525	2.97	20230720	N	448780	500	13 억	N	N	N	N
45	20230724	131217	57	100.00	KONEX		N	N	N	N		N	2630	-35	5	-1.31	265590	100	833.33	2740	2740	2630	3060	2270	2665	2655.90	2705	2685	2675	2655	2645	2680	2650	13	395	500	1590	5	1	2677680	70	11.43	0.91	12	0.00	230.00	2889.00	7700	20221222	-65.84	2525	20230720	4.16	5600	-53.04	20230103	2525	4.16	20230720	7700	-65.84	20221222	2525	4.16	20230720	N	448780	500	13 억	N	N	N	N
46	20230724	121219	57	100.00	KONEX		N	N	N	N		N	2650	-15	5	-0.56	102410	38	316.67	2740	2740	2650	3060	2270	2665	2695.00	2705	2685	2675	2655	2645	2680	2650	13	395	500	1590	5	1	2677680	71	11.52	0.92	12	0.00	230.00	2889.00	7700	20221222	-65.58	2525	20230720	4.95	5600	-52.68	20230103	2525	4.95	20230720	7700	-65.58	20221222	2525	4.95	20230720	N	448780	500	13 억	N	N	N	N
47	20230724	111224	57	100.00	KONEX		N	N	N	N		N	2695	30	2	1.13	99760	37	308.33	2740	2740	2695	3060	2270	2665	2696.22	2705	2685	2675	2655	2645	2680	2650	13	395	500	1590	5	1	2677680	72	11.72	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.00	2525	20230720	6.73	5600	-51.88	20230103	2525	6.73	20230720	7700	-65.00	20221222	2525	6.73	20230720	N	448780	500	13 억	N	N	N	N
48	20230724	101211	57	100.00	KONEX		N	N	N	N		N	2695	30	2	1.13	99760	37	308.33	2740	2740	2695	3060	2270	2665	2696.22	2705	2685	2675	2655	2645	2680	2650	13	395	500	1590	5	1	2677680	72	11.72	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.00	2525	20230720	6.73	5600	-51.88	20230103	2525	6.73	20230720	7700	-65.00	20221222	2525	6.73	20230720	N	448780	500	13 억	N	N	N	N
49	20230724	091221	57	100.00	KONEX		N	N	N	N		N	2665	0	3	0.00	0	0	0.00	0	0	0	3060	2270	2665	0.00	2705	2685	2675	2655	2645	2680	2650	13	395	500	1590	5	1	2677680	71	11.59	0.92	12	0.00	230.00	2889.00	7700	20221222	-65.39	2525	20230720	5.54	5600	-52.41	20230103	2525	5.54	20230720	7700	-65.39	20221222	2525	5.54	20230720	N	448780	500	13 억	N	N	N	N
50	20230721	161207	57	100.00	KONEX		N	N	N	N		N	2665	-25	5	-0.93	32280	12	0.35	2695	2695	2665	3090	2290	2690	2690.00	2800	2745	2635	2580	2470	2772	2607	13	400	500	1610	5	1	2677680	71	11.59	0.92	12	0.00	230.00	2889.00	7700	20221222	-65.39	2525	20230720	5.54	5600	-52.41	20230103	2525	5.54	20230720	7700	-65.39	20221222	2525	5.54	20230720	N	448780	500	13 억	N	N	N	N
51	20230721	151209	57	100.00	KONEX		N	N	N	N		N	2665	-25	5	-0.93	32280	12	0.35	2695	2695	2665	3090	2290	2690	2690.00	2800	2745	2635	2580	2470	2772	2607	13	400	500	1610	5	1	2677680	71	11.59	0.92	12	0.00	230.00	2889.00	7700	20221222	-65.39	2525	20230720	5.54	5600	-52.41	20230103	2525	5.54	20230720	7700	-65.39	20221222	2525	5.54	20230720	N	448780	500	13 억	N	N	N	N
52	20230721	141204	57	100.00	KONEX		N	N	N	N		N	2695	5	2	0.19	26950	10	0.29	2695	2695	2695	3090	2290	2690	2695.00	2800	2745	2635	2580	2470	2772	2607	13	400	500	1610	5	1	2677680	72	11.72	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.00	2525	20230720	6.73	5600	-51.88	20230103	2525	6.73	20230720	7700	-65.00	20221222	2525	6.73	20230720	N	448780	500	13 억	N	N	N	N
53	20230721	131209	57	100.00	KONEX		N	N	N	N		N	2695	5	2	0.19	26950	10	0.29	2695	2695	2695	3090	2290	2690	2695.00	2800	2745	2635	2580	2470	2772	2607	13	400	500	1610	5	1	2677680	72	11.72	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.00	2525	20230720	6.73	5600	-51.88	20230103	2525	6.73	20230720	7700	-65.00	20221222	2525	6.73	20230720	N	448780	500	13 억	N	N	N	N
54	20230721	121223	57	100.00	KONEX		N	N	N	N		N	2695	5	2	0.19	26950	10	0.29	2695	2695	2695	3090	2290	2690	2695.00	2800	2745	2635	2580	2470	2772	2607	13	400	500	1610	5	1	2677680	72	11.72	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.00	2525	20230720	6.73	5600	-51.88	20230103	2525	6.73	20230720	7700	-65.00	20221222	2525	6.73	20230720	N	448780	500	13 억	N	N	N	N
55	20230721	111221	57	100.00	KONEX		N	N	N	N		N	2695	5	2	0.19	26950	10	0.29	2695	2695	2695	3090	2290	2690	2695.00	2800	2745	2635	2580	2470	2772	2607	13	400	500	1610	5	1	2677680	72	11.72	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.00	2525	20230720	6.73	5600	-51.88	20230103	2525	6.73	20230720	7700	-65.00	20221222	2525	6.73	20230720	N	448780	500	13 억	N	N	N	N
56	20230721	101219	57	100.00	KONEX		N	N	N	N		N	2695	5	2	0.19	26950	10	0.29	2695	2695	2695	3090	2290	2690	2695.00	2800	2745	2635	2580	2470	2772	2607	13	400	500	1610	5	1	2677680	72	11.72	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.00	2525	20230720	6.73	5600	-51.88	20230103	2525	6.73	20230720	7700	-65.00	20221222	2525	6.73	20230720	N	448780	500	13 억	N	N	N	N
57	20230721	091215	57	100.00	KONEX		N	N	N	N		N	2695	5	2	0.19	26950	10	0.29	2695	2695	2695	3090	2290	2690	2695.00	2800	2745	2635	2580	2470	2772	2607	13	400	500	1610	5	1	2677680	72	11.72	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.00	2525	20230720	6.73	5600	-51.88	20230103	2525	6.73	20230720	7700	-65.00	20221222	2525	6.73	20230720	N	448780	500	13 억	N	N	N	N
58	20230720	161202	57	100.00	KONEX	신저가	N	N	N	N		N	2690	130	2	5.08	8909185	3453	35.20	2550	2690	2525	2940	2180	2560	2580.13	2873	2716	2638	2481	2403	2677	2442	13	380	500	1530	5	1	2677680	72	11.70	0.93	12	0.13	230.00	2889.00	7700	20221222	-65.06	2525	20230720	6.53	5600	-51.96	20230103	2525	6.53	20230720	7700	-65.06	20221222	2525	6.53	20230720	N	448780	500	13 억	N	N	N	N
59	20230720	151202	57	100.00	KONEX	신저가	N	N	N	N		N	2690	130	2	5.08	8909185	3453	35.20	2550	2690	2525	2940	2180	2560	2580.13	2873	2716	2638	2481	2403	2677	2442	13	380	500	1530	5	1	2677680	72	11.70	0.93	12	0.13	230.00	2889.00	7700	20221222	-65.06	2525	20230720	6.53	5600	-51.96	20230103	2525	6.53	20230720	7700	-65.06	20221222	2525	6.53	20230720	N	448780	500	13 억	N	N	N	N
60	20230720	141201	57	100.00	KONEX	신저가	N	N	N	N		N	2600	40	2	1.56	6582425	2542	25.91	2550	2600	2525	2940	2180	2560	2589.47	2873	2716	2638	2481	2403	2677	2442	13	380	500	1530	5	1	2677680	70	11.30	0.90	12	0.09	230.00	2889.00	7700	20221222	-66.23	2525	20230720	2.97	5600	-53.57	20230103	2525	2.97	20230720	7700	-66.23	20221222	2525	2.97	20230720	N	448780	500	13 억	N	N	N	N
61	20230720	131203	57	100.00	KONEX	신저가	N	N	N	N		N	2600	40	2	1.56	6582425	2542	25.91	2550	2600	2525	2940	2180	2560	2589.47	2873	2716	2638	2481	2403	2677	2442	13	380	500	1530	5	1	2677680	70	11.30	0.90	12	0.09	230.00	2889.00	7700	20221222	-66.23	2525	20230720	2.97	5600	-53.57	20230103	2525	2.97	20230720	7700	-66.23	20221222	2525	2.97	20230720	N	448780	500	13 억	N	N	N	N
62	20230720	121212	57	100.00	KONEX	신저가	N	N	N	N		N	2600	40	2	1.56	6579825	2541	25.90	2550	2600	2525	2940	2180	2560	2589.46	2873	2716	2638	2481	2403	2677	2442	13	380	500	1530	5	1	2677680	70	11.30	0.90	12	0.09	230.00	2889.00	7700	20221222	-66.23	2525	20230720	2.97	5600	-53.57	20230103	2525	2.97	20230720	7700	-66.23	20221222	2525	2.97	20230720	N	448780	500	13 억	N	N	N	N
63	20230720	111208	57	100.00	KONEX	신저가	N	N	N	N		N	2600	40	2	1.56	6569425	2537	25.86	2550	2600	2525	2940	2180	2560	2589.45	2873	2716	2638	2481	2403	2677	2442	13	380	500	1530	5	1	2677680	70	11.30	0.90	12	0.09	230.00	2889.00	7700	20221222	-66.23	2525	20230720	2.97	5600	-53.57	20230103	2525	2.97	20230720	7700	-66.23	20221222	2525	2.97	20230720	N	448780	500	13 억	N	N	N	N
64	20230720	101154	57	100.00	KONEX	신저가	N	N	N	N		N	2600	40	2	1.56	5495825	2116	21.57	2550	2600	2525	2940	2180	2560	2597.27	2873	2716	2638	2481	2403	2677	2442	13	380	500	1530	5	1	2677680	70	11.30	0.90	12	0.08	230.00	2889.00	7700	20221222	-66.23	2525	20230720	2.97	5600	-53.57	20230103	2525	2.97	20230720	7700	-66.23	20221222	2525	2.97	20230720	N	448780	500	13 억	N	N	N	N
65	20230720	091158	57	100.00	KONEX	신저가	N	N	N	N		N	2550	-10	5	-0.39	255000	100	1.02	2550	2550	2550	2940	2180	2560	2550.00	2873	2716	2638	2481	2403	2677	2442	13	380	500	1530	5	1	2677680	68	11.09	0.88	12	0.00	230.00	2889.00	7700	20221222	-66.88	2550	20230720	0.00	5600	-54.46	20230103	2550	0.00	20230720	7700	-66.88	20221222	2550	0.00	20230720	N	448780	500	13 억	N	N	N	N
66	20230719	161219	57	100.00	KONEX	신저가	N	N	N	N		N	2560	-235	5	-8.41	25527805	9811	828.63	2615	2795	2560	3210	2380	2795	2601.96	2925	2860	2755	2690	2585	2807	2637	13	415	500	1670	5	1	2677680	69	11.13	0.89	12	0.37	230.00	2889.00	7700	20221222	-66.75	2560	20230719	0.00	5600	-54.29	20230103	2560	0.00	20230719	7700	-66.75	20221222	2560	0.00	20230719	N	448780	500	13 억	N	N	N	N
67	20230719	151219	57	100.00	KONEX	신저가	N	N	N	N		N	2595	-200	5	-7.16	24344530	9349	789.61	2615	2795	2560	3210	2380	2795	2603.97	2925	2860	2755	2690	2585	2807	2637	13	415	500	1670	5	1	2677680	69	11.28	0.90	12	0.35	230.00	2889.00	7700	20221222	-66.30	2560	20230719	1.37	5600	-53.66	20230103	2560	1.37	20230719	7700	-66.30	20221222	2560	1.37	20230719	N	448780	500	13 억	N	N	N	N
68	20230719	141223	57	100.00	KONEX	신저가	N	N	N	N		N	2620	-175	5	-6.26	15622790	5946	502.20	2615	2795	2560	3210	2380	2795	2627.45	2925	2860	2755	2690	2585	2807	2637	13	415	500	1670	5	1	2677680	70	11.39	0.91	12	0.22	230.00	2889.00	7700	20221222	-65.97	2560	20230719	2.34	5600	-53.21	20230103	2560	2.34	20230719	7700	-65.97	20221222	2560	2.34	20230719	N	448780	500	13 억	N	N	N	N
69	20230719	131206	57	100.00	KONEX	신저가	N	N	N	N		N	2620	-175	5	-6.26	10400140	3930	331.93	2615	2795	2600	3210	2380	2795	2646.35	2925	2860	2755	2690	2585	2807	2637	13	415	500	1670	5	1	2677680	70	11.39	0.91	12	0.15	230.00	2889.00	7700	20221222	-65.97	2600	20230719	0.77	5600	-53.21	20230103	2600	0.77	20230719	7700	-65.97	20221222	2600	0.77	20230719	N	448780	500	13 억	N	N	N	N
70	20230719	121226	57	100.00	KONEX	신저가	N	N	N	N		N	2615	-180	5	-6.44	10366065	3917	330.83	2615	2795	2600	3210	2380	2795	2646.43	2925	2860	2755	2690	2585	2807	2637	13	415	500	1670	5	1	2677680	70	11.37	0.91	12	0.15	230.00	2889.00	7700	20221222	-66.04	2600	20230719	0.58	5600	-53.30	20230103	2600	0.58	20230719	7700	-66.04	20221222	2600	0.58	20230719	N	448780	500	13 억	N	N	N	N
71	20230719	111222	57	100.00	KONEX	신저가	N	N	N	N		N	2795	0	3	0.00	8143945	3077	259.88	2615	2795	2600	3210	2380	2795	2646.72	2925	2860	2755	2690	2585	2807	2637	13	415	500	1670	5	1	2677680	75	12.15	0.97	12	0.11	230.00	2889.00	7700	20221222	-63.70	2600	20230719	7.50	5600	-50.09	20230103	2600	7.50	20230719	7700	-63.70	20221222	2600	7.50	20230719	N	448780	500	13 억	N	N	N	N
72	20230719	101211	57	100.00	KONEX	신저가	N	N	N	N		N	2600	-195	5	-6.98	6144075	2360	199.32	2615	2615	2600	3210	2380	2795	2603.42	2925	2860	2755	2690	2585	2807	2637	13	415	500	1670	5	1	2677680	70	11.30	0.90	12	0.09	230.00	2889.00	7700	20221222	-66.23	2600	20230719	0.00	5600	-53.57	20230103	2600	0.00	20230719	7700	-66.23	20221222	2600	0.00	20230719	N	448780	500	13 억	N	N	N	N
73	20230719	091211	57	100.00	KONEX		N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	2925	2860	2755	2690	2585	2807	2637	13	415	500	1670	5	1	2677680	75	12.15	0.97	12	0.00	230.00	2889.00	7700	20221222	-63.70	2650	20230717	5.47	5600	-50.09	20230103	2650	5.47	20230717	7700	-63.70	20221222	2650	5.47	20230717	N	448780	500	13 억	N	N	N	N
74	20230718	161210	57	100.00	KONEX	신저가	N	N	N	N		N	2795	-35	5	-1.24	3166670	1184	29.30	2820	2820	2650	3250	2410	2830	2674.55	2976	2902	2776	2702	2576	2840	2640	13	420	500	1690	5	1	2677680	75	12.15	0.97	12	0.04	230.00	2889.00	7700	20221222	-63.70	2650	20230718	5.47	5600	-50.09	20230103	2650	5.47	20230718	7700	-63.70	20221222	2650	5.47	20230718	N	448780	500	13 억	N	N	N	N
75	20230718	151210	57	100.00	KONEX		N	N	N	N		N	2795	-35	5	-1.24	537290	192	4.75	2820	2820	2670	3250	2410	2830	2798.39	2976	2902	2776	2702	2576	2840	2640	13	420	500	1690	5	1	2677680	75	12.15	0.97	12	0.01	230.00	2889.00	7700	20221222	-63.70	2650	20230717	5.47	5600	-50.09	20230103	2650	5.47	20230717	7700	-63.70	20221222	2650	5.47	20230717	N	448780	500	13 억	N	N	N	N
76	20230718	141205	57	100.00	KONEX		N	N	N	N		N	2670	-160	5	-5.65	146490	52	1.29	2820	2820	2670	3250	2410	2830	2817.12	2976	2902	2776	2702	2576	2840	2640	13	420	500	1690	5	1	2677680	71	11.61	0.92	12	0.00	230.00	2889.00	7700	20221222	-65.32	2650	20230717	0.75	5600	-52.32	20230103	2650	0.75	20230717	7700	-65.32	20221222	2650	0.75	20230717	N	448780	500	13 억	N	N	N	N
77	20230718	131204	57	100.00	KONEX		N	N	N	N		N	2820	-10	5	-0.35	143820	51	1.26	2820	2820	2820	3250	2410	2830	2820.00	2976	2902	2776	2702	2576	2840	2640	13	420	500	1690	5	1	2677680	76	12.26	0.98	12	0.00	230.00	2889.00	7700	20221222	-63.38	2650	20230717	6.42	5600	-49.64	20230103	2650	6.42	20230717	7700	-63.38	20221222	2650	6.42	20230717	N	448780	500	13 억	N	N	N	N
78	20230718	121216	57	100.00	KONEX		N	N	N	N		N	2820	-10	5	-0.35	143820	51	1.26	2820	2820	2820	3250	2410	2830	2820.00	2976	2902	2776	2702	2576	2840	2640	13	420	500	1690	5	1	2677680	76	12.26	0.98	12	0.00	230.00	2889.00	7700	20221222	-63.38	2650	20230717	6.42	5600	-49.64	20230103	2650	6.42	20230717	7700	-63.38	20221222	2650	6.42	20230717	N	448780	500	13 억	N	N	N	N
79	20230718	111215	57	100.00	KONEX		N	N	N	N		N	2820	-10	5	-0.35	143820	51	1.26	2820	2820	2820	3250	2410	2830	2820.00	2976	2902	2776	2702	2576	2840	2640	13	420	500	1690	5	1	2677680	76	12.26	0.98	12	0.00	230.00	2889.00	7700	20221222	-63.38	2650	20230717	6.42	5600	-49.64	20230103	2650	6.42	20230717	7700	-63.38	20221222	2650	6.42	20230717	N	448780	500	13 억	N	N	N	N
80	20230718	101208	57	100.00	KONEX		N	N	N	N		N	2820	-10	5	-0.35	141000	50	1.24	2820	2820	2820	3250	2410	2830	2820.00	2976	2902	2776	2702	2576	2840	2640	13	420	500	1690	5	1	2677680	76	12.26	0.98	12	0.00	230.00	2889.00	7700	20221222	-63.38	2650	20230717	6.42	5600	-49.64	20230103	2650	6.42	20230717	7700	-63.38	20221222	2650	6.42	20230717	N	448780	500	13 억	N	N	N	N
81	20230718	091202	57	100.00	KONEX		N	N	N	N		N	2820	-10	5	-0.35	141000	50	1.24	2820	2820	2820	3250	2410	2830	2820.00	2976	2902	2776	2702	2576	2840	2640	13	420	500	1690	5	1	2677680	76	12.26	0.98	12	0.00	230.00	2889.00	7700	20221222	-63.38	2650	20230717	6.42	5600	-49.64	20230103	2650	6.42	20230717	7700	-63.38	20221222	2650	6.42	20230717	N	448780	500	13 억	N	N	N	N
82	20230717	161205	57	100.00	KONEX	신저가	N	N	N	N		N	2830	-15	5	-0.53	10958100	4041	829.77	2850	2850	2650	3270	2420	2845	2711.73	2941	2892	2796	2747	2651	2917	2772	13	425	500	1700	5	1	2677680	76	12.30	0.98	12	0.15	230.00	2889.00	7700	20221222	-63.25	2650	20230717	6.79	5600	-49.46	20230103	2650	6.79	20230717	7700	-63.25	20221222	2650	6.79	20230717	N	448780	500	13 억	N	N	N	N
83	20230717	151159	57	100.00	KONEX	신저가	N	N	N	N		N	2830	-15	5	-0.53	10958100	4041	829.77	2850	2850	2650	3270	2420	2845	2711.73	2941	2892	2796	2747	2651	2917	2772	13	425	500	1700	5	1	2677680	76	12.30	0.98	12	0.15	230.00	2889.00	7700	20221222	-63.25	2650	20230717	6.79	5600	-49.46	20230103	2650	6.79	20230717	7700	-63.25	20221222	2650	6.79	20230717	N	448780	500	13 억	N	N	N	N
84	20230717	141203	57	100.00	KONEX	신저가	N	N	N	N		N	2830	-15	5	-0.53	10958100	4041	829.77	2850	2850	2650	3270	2420	2845	2711.73	2941	2892	2796	2747	2651	2917	2772	13	425	500	1700	5	1	2677680	76	12.30	0.98	12	0.15	230.00	2889.00	7700	20221222	-63.25	2650	20230717	6.79	5600	-49.46	20230103	2650	6.79	20230717	7700	-63.25	20221222	2650	6.79	20230717	N	448780	500	13 억	N	N	N	N
85	20230717	131152	57	100.00	KONEX	신저가	N	N	N	N		N	2840	-5	5	-0.18	10952615	4039	829.36	2850	2850	2650	3270	2420	2845	2711.71	2941	2892	2796	2747	2651	2917	2772	13	425	500	1700	5	1	2677680	76	12.35	0.98	12	0.15	230.00	2889.00	7700	20221222	-63.12	2650	20230717	7.17	5600	-49.29	20230103	2650	7.17	20230717	7700	-63.12	20221222	2650	7.17	20230717	N	448780	500	13 억	N	N	N	N
86	20230717	121202	57	100.00	KONEX	신저가	N	N	N	N		N	2840	-5	5	-0.18	10952615	4039	829.36	2850	2850	2650	3270	2420	2845	2711.71	2941	2892	2796	2747	2651	2917	2772	13	425	500	1700	5	1	2677680	76	12.35	0.98	12	0.15	230.00	2889.00	7700	20221222	-63.12	2650	20230717	7.17	5600	-49.29	20230103	2650	7.17	20230717	7700	-63.12	20221222	2650	7.17	20230717	N	448780	500	13 억	N	N	N	N
87	20230717	111154	57	100.00	KONEX	신저가	N	N	N	N		N	2690	-155	5	-5.45	8197795	3001	616.22	2850	2850	2690	3270	2420	2845	2731.69	2941	2892	2796	2747	2651	2917	2772	13	425	500	1700	5	1	2677680	72	11.70	0.93	12	0.11	230.00	2889.00	7700	20221222	-65.06	2690	20230717	0.00	5600	-51.96	20230103	2690	0.00	20230717	7700	-65.06	20221222	2690	0.00	20230717	N	448780	500	13 억	N	N	N	N
88	20230717	101154	57	100.00	KONEX		N	N	N	N		N	2810	-35	5	-1.23	143390	51	10.47	2850	2850	2810	3270	2420	2845	2811.57	2941	2892	2796	2747	2651	2917	2772	13	425	500	1700	5	1	2677680	75	12.22	0.97	12	0.00	230.00	2889.00	7700	20221222	-63.51	2700	20230711	4.07	5600	-49.82	20230103	2700	4.07	20230711	7700	-63.51	20221222	2700	4.07	20230711	N	448780	500	13 억	N	N	N	N
89	20230717	091154	57	100.00	KONEX		N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3270	2420	2845	0.00	2941	2892	2796	2747	2651	2917	2772	13	425	500	1700	5	1	2677680	76	12.37	0.98	12	0.00	230.00	2889.00	7700	20221222	-63.05	2700	20230711	5.37	5600	-49.20	20230103	2700	5.37	20230711	7700	-63.05	20221222	2700	5.37	20230711	N	448780	500	13 억	N	N	N	N
90	20230714	161153	57	100.00	KONEX	신저가	N	N	N	N		N	2845	60	2	2.15	1336535	487	59.61	2790	2845	2700	3200	2370	2785	2744.43	2995	2890	2795	2690	2595	2842	2642	13	415	500	1670	5	1	2677680	76	12.37	0.98	12	0.02	230.00	2889.00	7700	20221222	-63.05	2700	20230714	5.37	5600	-49.20	20230103	2700	5.37	20230714	7700	-63.05	20221222	2700	5.37	20230714	N	448780	500	13 억	N	N	N	N
91	20230714	151155	57	100.00	KONEX	신저가	N	N	N	N		N	2845	60	2	2.15	1336535	487	59.61	2790	2845	2700	3200	2370	2785	2744.43	2995	2890	2795	2690	2595	2842	2642	13	415	500	1670	5	1	2677680	76	12.37	0.98	12	0.02	230.00	2889.00	7700	20221222	-63.05	2700	20230714	5.37	5600	-49.20	20230103	2700	5.37	20230714	7700	-63.05	20221222	2700	5.37	20230714	N	448780	500	13 억	N	N	N	N
92	20230714	141204	57	100.00	KONEX	신저가	N	N	N	N		N	2845	60	2	2.15	1336535	487	59.61	2790	2845	2700	3200	2370	2785	2744.43	2995	2890	2795	2690	2595	2842	2642	13	415	500	1670	5	1	2677680	76	12.37	0.98	12	0.02	230.00	2889.00	7700	20221222	-63.05	2700	20230714	5.37	5600	-49.20	20230103	2700	5.37	20230714	7700	-63.05	20221222	2700	5.37	20230714	N	448780	500	13 억	N	N	N	N
93	20230714	131147	57	100.00	KONEX	신저가	N	N	N	N		N	2845	60	2	2.15	1336535	487	59.61	2790	2845	2700	3200	2370	2785	2744.43	2995	2890	2795	2690	2595	2842	2642	13	415	500	1670	5	1	2677680	76	12.37	0.98	12	0.02	230.00	2889.00	7700	20221222	-63.05	2700	20230714	5.37	5600	-49.20	20230103	2700	5.37	20230714	7700	-63.05	20221222	2700	5.37	20230714	N	448780	500	13 억	N	N	N	N
94	20230714	121147	57	100.00	KONEX	신저가	N	N	N	N		N	2700	-85	5	-3.05	1333690	486	59.49	2790	2790	2700	3200	2370	2785	2744.22	2995	2890	2795	2690	2595	2842	2642	13	415	500	1670	5	1	2677680	72	11.74	0.93	12	0.02	230.00	2889.00	7700	20221222	-64.94	2700	20230714	0.00	5600	-51.79	20230103	2700	0.00	20230714	7700	-64.94	20221222	2700	0.00	20230714	N	448780	500	13 억	N	N	N	N
95	20230714	111201	57	100.00	KONEX		N	N	N	N		N	2785	0	3	0.00	518690	186	22.77	2790	2790	2785	3200	2370	2785	2788.66	2995	2890	2795	2690	2595	2842	2642	13	415	500	1670	5	1	2677680	75	12.11	0.96	12	0.01	230.00	2889.00	7700	20221222	-63.83	2700	20230711	3.15	5600	-50.27	20230103	2700	3.15	20230711	7700	-63.83	20221222	2700	3.15	20230711	N	448780	500	13 억	N	N	N	N
96	20230714	101202	57	100.00	KONEX		N	N	N	N		N	2785	0	3	0.00	518690	186	22.77	2790	2790	2785	3200	2370	2785	2788.66	2995	2890	2795	2690	2595	2842	2642	13	415	500	1670	5	1	2677680	75	12.11	0.96	12	0.01	230.00	2889.00	7700	20221222	-63.83	2700	20230711	3.15	5600	-50.27	20230103	2700	3.15	20230711	7700	-63.83	20221222	2700	3.15	20230711	N	448780	500	13 억	N	N	N	N
97	20230714	091157	57	100.00	KONEX		N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	2995	2890	2795	2690	2595	2842	2642	13	415	500	1670	5	1	2677680	75	12.11	0.96	12	0.00	230.00	2889.00	7700	20221222	-63.83	2700	20230711	3.15	5600	-50.27	20230103	2700	3.15	20230711	7700	-63.83	20221222	2700	3.15	20230711	N	448780	500	13 억	N	N	N	N
98	20230713	161148	57	100.00	KONEX	신저가	N	N	N	N		N	2785	-15	5	-0.54	2231180	817	507.45	2800	2900	2700	3220	2380	2800	2730.94	2806	2802	2796	2792	2786	2805	2795	13	420	500	1680	5	1	2677680	75	12.11	0.96	12	0.03	230.00	2889.00	7700	20221222	-63.83	2700	20230713	3.15	5600	-50.27	20230103	2700	3.15	20230713	7700	-63.83	20221222	2700	3.15	20230713	N	448780	500	13 억	N	N	N	N
99	20230713	151145	57	100.00	KONEX	신저가	N	N	N	N		N	2700	-100	5	-3.57	2228395	816	506.83	2800	2900	2700	3220	2380	2800	2730.88	2806	2802	2796	2792	2786	2805	2795	13	420	500	1680	5	1	2677680	72	11.74	0.93	12	0.03	230.00	2889.00	7700	20221222	-64.94	2700	20230713	0.00	5600	-51.79	20230103	2700	0.00	20230713	7700	-64.94	20221222	2700	0.00	20230713	N	448780	500	13 억	N	N	N	N
100	20230713	141143	57	100.00	KONEX		N	N	N	N		N	2730	-70	5	-2.50	1339090	487	302.48	2800	2900	2730	3220	2380	2800	2749.67	2806	2802	2796	2792	2786	2805	2795	13	420	500	1680	5	1	2677680	73	11.87	0.94	12	0.02	230.00	2889.00	7700	20221222	-64.55	2700	20230711	1.11	5600	-51.25	20230103	2700	1.11	20230711	7700	-64.55	20221222	2700	1.11	20230711	N	448780	500	13 억	N	N	N	N
101	20230713	131149	57	100.00	KONEX		N	N	N	N		N	2730	-70	5	-2.50	1339090	487	302.48	2800	2900	2730	3220	2380	2800	2749.67	2806	2802	2796	2792	2786	2805	2795	13	420	500	1680	5	1	2677680	73	11.87	0.94	12	0.02	230.00	2889.00	7700	20221222	-64.55	2700	20230711	1.11	5600	-51.25	20230103	2700	1.11	20230711	7700	-64.55	20221222	2700	1.11	20230711	N	448780	500	13 억	N	N	N	N
102	20230713	121143	57	100.00	KONEX		N	N	N	N		N	2730	-70	5	-2.50	1339090	487	302.48	2800	2900	2730	3220	2380	2800	2749.67	2806	2802	2796	2792	2786	2805	2795	13	420	500	1680	5	1	2677680	73	11.87	0.94	12	0.02	230.00	2889.00	7700	20221222	-64.55	2700	20230711	1.11	5600	-51.25	20230103	2700	1.11	20230711	7700	-64.55	20221222	2700	1.11	20230711	N	448780	500	13 억	N	N	N	N
103	20230713	111146	57	100.00	KONEX		N	N	N	N		N	2740	-60	5	-2.14	793085	287	178.26	2800	2900	2740	3220	2380	2800	2763.36	2806	2802	2796	2792	2786	2805	2795	13	420	500	1680	5	1	2677680	73	11.91	0.95	12	0.01	230.00	2889.00	7700	20221222	-64.42	2700	20230711	1.48	5600	-51.07	20230103	2700	1.48	20230711	7700	-64.42	20221222	2700	1.48	20230711	N	448780	500	13 억	N	N	N	N
104	20230713	101140	57	100.00	KONEX		N	N	N	N		N	2900	100	2	3.57	285800	102	63.35	2800	2900	2800	3220	2380	2800	2801.96	2806	2802	2796	2792	2786	2805	2795	13	420	500	1680	5	1	2677680	78	12.61	1.00	12	0.00	230.00	2889.00	7700	20221222	-62.34	2700	20230711	7.41	5600	-48.21	20230103	2700	7.41	20230711	7700	-62.34	20221222	2700	7.41	20230711	N	448780	500	13 억	N	N	N	N
105	20230713	091142	57	100.00	KONEX		N	N	N	N		N	2800	0	3	0.00	280000	100	62.11	2800	2800	2800	3220	2380	2800	2800.00	2806	2802	2796	2792	2786	2805	2795	13	420	500	1680	5	1	2677680	75	12.17	0.97	12	0.00	230.00	2889.00	7700	20221222	-63.64	2700	20230711	3.70	5600	-50.00	20230103	2700	3.70	20230711	7700	-63.64	20221222	2700	3.70	20230711	N	448780	500	13 억	N	N	N	N
106	20230712	161138	57	100.00	KONEX		N	N	N	N		N	2800	0	3	0.00	450650	161	4.79	2800	2800	2790	3220	2380	2800	2799.07	3040	2920	2810	2690	2580	2865	2635	13	420	500	1680	5	1	2677680	75	12.17	0.97	12	0.01	230.00	2889.00	7700	20221222	-63.64	2700	20230711	3.70	5600	-50.00	20230103	2700	3.70	20230711	7700	-63.64	20221222	2700	3.70	20230711	N	448780	500	13 억	N	N	N	N
107	20230712	151129	57	100.00	KONEX		N	N	N	N		N	2800	0	3	0.00	352800	126	3.75	2800	2800	2800	3220	2380	2800	2800.00	3040	2920	2810	2690	2580	2865	2635	13	420	500	1680	5	1	2677680	75	12.17	0.97	12	0.00	230.00	2889.00	7700	20221222	-63.64	2700	20230711	3.70	5600	-50.00	20230103	2700	3.70	20230711	7700	-63.64	20221222	2700	3.70	20230711	N	448780	500	13 억	N	N	N	N
108	20230712	141125	57	100.00	KONEX		N	N	N	N		N	2800	0	3	0.00	352800	126	3.75	2800	2800	2800	3220	2380	2800	2800.00	3040	2920	2810	2690	2580	2865	2635	13	420	500	1680	5	1	2677680	75	12.17	0.97	12	0.00	230.00	2889.00	7700	20221222	-63.64	2700	20230711	3.70	5600	-50.00	20230103	2700	3.70	20230711	7700	-63.64	20221222	2700	3.70	20230711	N	448780	500	13 억	N	N	N	N
109	20230712	131128	57	100.00	KONEX		N	N	N	N		N	2800	0	3	0.00	352800	126	3.75	2800	2800	2800	3220	2380	2800	2800.00	3040	2920	2810	2690	2580	2865	2635	13	420	500	1680	5	1	2677680	75	12.17	0.97	12	0.00	230.00	2889.00	7700	20221222	-63.64	2700	20230711	3.70	5600	-50.00	20230103	2700	3.70	20230711	7700	-63.64	20221222	2700	3.70	20230711	N	448780	500	13 억	N	N	N	N
110	20230712	121134	57	100.00	KONEX		N	N	N	N		N	2800	0	3	0.00	350000	125	3.72	2800	2800	2800	3220	2380	2800	2800.00	3040	2920	2810	2690	2580	2865	2635	13	420	500	1680	5	1	2677680	75	12.17	0.97	12	0.00	230.00	2889.00	7700	20221222	-63.64	2700	20230711	3.70	5600	-50.00	20230103	2700	3.70	20230711	7700	-63.64	20221222	2700	3.70	20230711	N	448780	500	13 억	N	N	N	N
111	20230712	111133	57	100.00	KONEX		N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	3040	2920	2810	2690	2580	2865	2635	13	420	500	1680	5	1	2677680	75	12.17	0.97	12	0.00	230.00	2889.00	7700	20221222	-63.64	2700	20230711	3.70	5600	-50.00	20230103	2700	3.70	20230711	7700	-63.64	20221222	2700	3.70	20230711	N	448780	500	13 억	N	N	N	N
112	20230712	101133	57	100.00	KONEX		N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	3040	2920	2810	2690	2580	2865	2635	13	420	500	1680	5	1	2677680	75	12.17	0.97	12	0.00	230.00	2889.00	7700	20221222	-63.64	2700	20230711	3.70	5600	-50.00	20230103	2700	3.70	20230711	7700	-63.64	20221222	2700	3.70	20230711	N	448780	500	13 억	N	N	N	N
113	20230712	091135	57	100.00	KONEX		N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	3040	2920	2810	2690	2580	2865	2635	13	420	500	1680	5	1	2677680	75	12.17	0.97	12	0.00	230.00	2889.00	7700	20221222	-63.64	2700	20230711	3.70	5600	-50.00	20230103	2700	3.70	20230711	7700	-63.64	20221222	2700	3.70	20230711	N	448780	500	13 억	N	N	N	N
114	20230711	161118	57	100.00	KONEX	신저가	N	N	N	N		N	2800	50	2	1.82	9182030	3363	57.59	2930	2930	2700	3160	2340	2750	2730.31	2943	2846	2798	2701	2653	2822	2677	13	410	500	1650	5	1	2677680	75	12.17	0.97	12	0.13	230.00	2889.00	7700	20221222	-63.64	2700	20230711	3.70	5600	-50.00	20230103	2700	3.70	20230711	7700	-63.64	20221222	2700	3.70	20230711	N	448780	500	13 억	N	N	N	N
115	20230711	151114	57	100.00	KONEX	신저가	N	N	N	N		N	2800	50	2	1.82	8958430	3283	56.22	2930	2930	2700	3160	2340	2750	2728.73	2943	2846	2798	2701	2653	2822	2677	13	410	500	1650	5	1	2677680	75	12.17	0.97	12	0.12	230.00	2889.00	7700	20221222	-63.64	2700	20230711	3.70	5600	-50.00	20230103	2700	3.70	20230711	7700	-63.64	20221222	2700	3.70	20230711	N	448780	500	13 억	N	N	N	N
116	20230711	141106	57	100.00	KONEX	신저가	N	N	N	N		N	2700	-50	5	-1.82	8869560	3251	55.67	2930	2930	2700	3160	2340	2750	2728.26	2943	2846	2798	2701	2653	2822	2677	13	410	500	1650	5	1	2677680	72	11.74	0.93	12	0.12	230.00	2889.00	7700	20221222	-64.94	2700	20230711	0.00	5600	-51.79	20230103	2700	0.00	20230711	7700	-64.94	20221222	2700	0.00	20230711	N	448780	500	13 억	N	N	N	N
117	20230711	131056	57	100.00	KONEX	신저가	N	N	N	N		N	2750	0	3	0.00	4543950	1651	28.27	2930	2930	2740	3160	2340	2750	2752.24	2943	2846	2798	2701	2653	2822	2677	13	410	500	1650	5	1	2677680	74	11.96	0.95	12	0.06	230.00	2889.00	7700	20221222	-64.29	2740	20230711	0.36	5600	-50.89	20230103	2740	0.36	20230711	7700	-64.29	20221222	2740	0.36	20230711	N	448780	500	13 억	N	N	N	N
118	20230711	121120	57	100.00	KONEX	신저가	N	N	N	N		N	2750	0	3	0.00	4543950	1651	28.27	2930	2930	2740	3160	2340	2750	2752.24	2943	2846	2798	2701	2653	2822	2677	13	410	500	1650	5	1	2677680	74	11.96	0.95	12	0.06	230.00	2889.00	7700	20221222	-64.29	2740	20230711	0.36	5600	-50.89	20230103	2740	0.36	20230711	7700	-64.29	20221222	2740	0.36	20230711	N	448780	500	13 억	N	N	N	N
119	20230711	111124	57	100.00	KONEX	신저가	N	N	N	N		N	2750	0	3	0.00	4543950	1651	28.27	2930	2930	2740	3160	2340	2750	2752.24	2943	2846	2798	2701	2653	2822	2677	13	410	500	1650	5	1	2677680	74	11.96	0.95	12	0.06	230.00	2889.00	7700	20221222	-64.29	2740	20230711	0.36	5600	-50.89	20230103	2740	0.36	20230711	7700	-64.29	20221222	2740	0.36	20230711	N	448780	500	13 억	N	N	N	N
120	20230711	101124	57	100.00	KONEX	신저가	N	N	N	N		N	2740	-10	5	-0.36	3471450	1261	21.59	2930	2930	2740	3160	2340	2750	2752.93	2943	2846	2798	2701	2653	2822	2677	13	410	500	1650	5	1	2677680	73	11.91	0.95	12	0.05	230.00	2889.00	7700	20221222	-64.42	2740	20230711	0.00	5600	-51.07	20230103	2740	0.00	20230711	7700	-64.42	20221222	2740	0.00	20230711	N	448780	500	13 억	N	N	N	N
121	20230711	091117	57	100.00	KONEX		N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	2943	2846	2798	2701	2653	2822	2677	13	410	500	1650	5	1	2677680	74	11.96	0.95	12	0.00	230.00	2889.00	7700	20221222	-64.29	2750	20230710	0.00	5600	-50.89	20230103	2750	0.00	20230710	7700	-64.29	20221222	2750	0.00	20230710	N	448780	500	13 억	N	N	N	N
122	20230710	161108	57	100.00	KONEX	신저가	N	N	N	N		N	2750	-90	5	-3.17	16230415	5840	96.56	2840	2895	2750	3265	2415	2840	2779.18	3046	2942	2866	2762	2686	2905	2725	13	425	500	1700	5	1	2677680	74	11.96	0.95	12	0.22	230.00	2889.00	7700	20221222	-64.29	2750	20230710	0.00	5600	-50.89	20230103	2750	0.00	20230710	7700	-64.29	20221222	2750	0.00	20230710	N	448780	500	13 억	N	N	N	N
123	20230710	151113	57	100.00	KONEX	신저가	N	N	N	N		N	2835	-5	5	-0.18	11815730	4240	70.11	2840	2895	2750	3265	2415	2840	2786.73	3046	2942	2866	2762	2686	2905	2725	13	425	500	1700	5	1	2677680	76	12.33	0.98	12	0.16	230.00	2889.00	7700	20221222	-63.18	2750	20230710	3.09	5600	-49.38	20230103	2750	3.09	20230710	7700	-63.18	20221222	2750	3.09	20230710	N	448780	500	13 억	N	N	N	N
124	20230710	141059	57	100.00	KONEX	신저가	N	N	N	N		N	2800	-40	5	-1.41	11730680	4210	69.61	2840	2895	2750	3265	2415	2840	2786.38	3046	2942	2866	2762	2686	2905	2725	13	425	500	1700	5	1	2677680	75	12.17	0.97	12	0.16	230.00	2889.00	7700	20221222	-63.64	2750	20230710	1.82	5600	-50.00	20230103	2750	1.82	20230710	7700	-63.64	20221222	2750	1.82	20230710	N	448780	500	13 억	N	N	N	N
125	20230710	131049	57	100.00	KONEX	신저가	N	N	N	N		N	2750	-90	5	-3.17	11727880	4209	69.59	2840	2895	2750	3265	2415	2840	2786.38	3046	2942	2866	2762	2686	2905	2725	13	425	500	1700	5	1	2677680	74	11.96	0.95	12	0.16	230.00	2889.00	7700	20221222	-64.29	2750	20230710	0.00	5600	-50.89	20230103	2750	0.00	20230710	7700	-64.29	20221222	2750	0.00	20230710	N	448780	500	13 억	N	N	N	N
126	20230710	121118	57	100.00	KONEX	신저가	N	N	N	N		N	2790	-50	5	-1.76	5083420	1809	29.91	2840	2895	2790	3265	2415	2840	2810.07	3046	2942	2866	2762	2686	2905	2725	13	425	500	1700	5	1	2677680	75	12.13	0.97	12	0.07	230.00	2889.00	7700	20221222	-63.77	2790	20230710	0.00	5600	-50.18	20230103	2790	0.00	20230710	7700	-63.77	20221222	2790	0.00	20230710	N	448780	500	13 억	N	N	N	N
127	20230710	111113	57	100.00	KONEX	신저가	N	N	N	N		N	2790	-50	5	-1.76	5083420	1809	29.91	2840	2895	2790	3265	2415	2840	2810.07	3046	2942	2866	2762	2686	2905	2725	13	425	500	1700	5	1	2677680	75	12.13	0.97	12	0.07	230.00	2889.00	7700	20221222	-63.77	2790	20230710	0.00	5600	-50.18	20230103	2790	0.00	20230710	7700	-63.77	20221222	2790	0.00	20230710	N	448780	500	13 억	N	N	N	N
128	20230710	101114	57	100.00	KONEX		N	N	N	N		N	2895	55	2	1.94	730210	257	4.25	2840	2895	2840	3265	2415	2840	2841.28	3046	2942	2866	2762	2686	2905	2725	13	425	500	1700	5	1	2677680	78	12.59	1.00	12	0.01	230.00	2889.00	7700	20221222	-62.40	2790	20230707	3.76	5600	-48.30	20230103	2790	3.76	20230707	7700	-62.40	20221222	2790	3.76	20230707	N	448780	500	13 억	N	N	N	N
129	20230710	091104	57	100.00	KONEX		N	N	N	N		N	2840	0	3	0.00	712840	251	4.15	2840	2840	2840	3265	2415	2840	2840.00	3046	2942	2866	2762	2686	2905	2725	13	425	500	1700	5	1	2677680	76	12.35	0.98	12	0.01	230.00	2889.00	7700	20221222	-63.12	2790	20230707	1.79	5600	-49.29	20230103	2790	1.79	20230707	7700	-63.12	20221222	2790	1.79	20230707	N	448780	500	13 억	N	N	N	N
130	20230707	161102	00	50.00	KONEX	신저가	N	N	N	N	50	N	2840	-125	5	-4.22	17000530	6048	155.84	2970	2970	2790	3405	2525	2965	2810.93	3075	3020	2935	2880	2795	2977	2837	13	440	500	1770	5	1	2677680	76	12.35	0.98	12	0.23	230.00	2889.00	7700	20221222	-63.12	2790	20230707	1.79	5600	-49.29	20230103	2790	1.79	20230707	7700	-63.12	20221222	2790	1.79	20230707	N	448780	500	13 억	N	N	N	N
131	20230707	151101	00	50.00	KONEX	신저가	N	N	N	N	50	N	2840	-125	5	-4.22	17000530	6048	155.84	2970	2970	2790	3405	2525	2965	2810.93	3075	3020	2935	2880	2795	2977	2837	13	440	500	1770	5	1	2677680	76	12.35	0.98	12	0.23	230.00	2889.00	7700	20221222	-63.12	2790	20230707	1.79	5600	-49.29	20230103	2790	1.79	20230707	7700	-63.12	20221222	2790	1.79	20230707	N	448780	500	13 억	N	N	N	N
132	20230707	141122	00	50.00	KONEX	신저가	N	N	N	N	50	N	2815	-150	5	-5.06	16682110	5935	152.92	2970	2970	2790	3405	2525	2965	2810.80	3075	3020	2935	2880	2795	2977	2837	13	440	500	1770	5	1	2677680	75	12.24	0.97	12	0.22	230.00	2889.00	7700	20221222	-63.44	2790	20230707	0.90	5600	-49.73	20230103	2790	0.90	20230707	7700	-63.44	20221222	2790	0.90	20230707	N	448780	500	13 억	N	N	N	N
133	20230707	131109	00	50.00	KONEX	신저가	N	N	N	N	50	N	2815	-150	5	-5.06	15598335	5550	143.00	2970	2970	2790	3405	2525	2965	2810.51	3075	3020	2935	2880	2795	2977	2837	13	440	500	1770	5	1	2677680	75	12.24	0.97	12	0.21	230.00	2889.00	7700	20221222	-63.44	2790	20230707	0.90	5600	-49.73	20230103	2790	0.90	20230707	7700	-63.44	20221222	2790	0.90	20230707	N	448780	500	13 억	N	N	N	N
134	20230707	121112	00	50.00	KONEX	신저가	N	N	N	N	50	N	2815	-150	5	-5.06	15598335	5550	143.00	2970	2970	2790	3405	2525	2965	2810.51	3075	3020	2935	2880	2795	2977	2837	13	440	500	1770	5	1	2677680	75	12.24	0.97	12	0.21	230.00	2889.00	7700	20221222	-63.44	2790	20230707	0.90	5600	-49.73	20230103	2790	0.90	20230707	7700	-63.44	20221222	2790	0.90	20230707	N	448780	500	13 억	N	N	N	N
135	20230707	111120	00	50.00	KONEX	신저가	N	N	N	N	50	N	2815	-150	5	-5.06	15128225	5383	138.70	2970	2970	2790	3405	2525	2965	2810.37	3075	3020	2935	2880	2795	2977	2837	13	440	500	1770	5	1	2677680	75	12.24	0.97	12	0.20	230.00	2889.00	7700	20221222	-63.44	2790	20230707	0.90	5600	-49.73	20230103	2790	0.90	20230707	7700	-63.44	20221222	2790	0.90	20230707	N	448780	500	13 억	N	N	N	N
136	20230707	101100	00	50.00	KONEX	신저가	N	N	N	N	50	N	2815	-150	5	-5.06	15085850	5368	138.31	2970	2970	2790	3405	2525	2965	2810.33	3075	3020	2935	2880	2795	2977	2837	13	440	500	1770	5	1	2677680	75	12.24	0.97	12	0.20	230.00	2889.00	7700	20221222	-63.44	2790	20230707	0.90	5600	-49.73	20230103	2790	0.90	20230707	7700	-63.44	20221222	2790	0.90	20230707	N	448780	500	13 억	N	N	N	N
137	20230707	091104	00	50.00	KONEX		N	N	N	N	50	N	2970	5	2	0.17	11880	4	0.10	2970	2970	2970	3405	2525	2965	2970.00	3075	3020	2935	2880	2795	2977	2837	13	440	500	1770	5	1	2677680	80	12.91	1.03	12	0.00	230.00	2889.00	7700	20221222	-61.43	2850	20230320	4.21	5600	-46.96	20230103	2850	4.21	20230320	7700	-61.43	20221222	2850	4.21	20230320	N	448780	500	13 억	N	N	N	N
138	20230706	161103	00	50.00	KONEX	신저가	N	N	N	N	50	N	2965	5	2	0.17	11151965	3881	261.88	2990	2990	2850	3400	2520	2960	2873.48	3106	3032	2971	2897	2836	3070	2935	13	440	500	1770	5	1	2677680	79	12.89	1.03	12	0.14	230.00	2889.00	7700	20221222	-61.49	2850	20230706	4.04	5600	-47.05	20230103	2850	4.04	20230706	7700	-61.49	20221222	2850	4.04	20230706	N	448780	500	13 억	N	N	N	N
139	20230706	151103	00	50.00	KONEX	신저가	N	N	N	N	50	N	2965	5	2	0.17	11151965	3881	261.88	2990	2990	2850	3400	2520	2960	2873.48	3106	3032	2971	2897	2836	3070	2935	13	440	500	1770	5	1	2677680	79	12.89	1.03	12	0.14	230.00	2889.00	7700	20221222	-61.49	2850	20230706	4.04	5600	-47.05	20230103	2850	4.04	20230706	7700	-61.49	20221222	2850	4.04	20230706	N	448780	500	13 억	N	N	N	N
140	20230706	141104	00	50.00	KONEX	신저가	N	N	N	N	50	N	2900	-60	5	-2.03	11149000	3880	261.81	2990	2990	2850	3400	2520	2960	2873.45	3106	3032	2971	2897	2836	3070	2935	13	440	500	1770	5	1	2677680	78	12.61	1.00	12	0.14	230.00	2889.00	7700	20221222	-62.34	2850	20230706	1.75	5600	-48.21	20230103	2850	1.75	20230706	7700	-62.34	20221222	2850	1.75	20230706	N	448780	500	13 억	N	N	N	N
141	20230706	131059	00	50.00	KONEX	신저가	N	N	N	N	50	N	2900	-60	5	-2.03	10081800	3512	236.98	2990	2990	2850	3400	2520	2960	2870.67	3106	3032	2971	2897	2836	3070	2935	13	440	500	1770	5	1	2677680	78	12.61	1.00	12	0.13	230.00	2889.00	7700	20221222	-62.34	2850	20230706	1.75	5600	-48.21	20230103	2850	1.75	20230706	7700	-62.34	20221222	2850	1.75	20230706	N	448780	500	13 억	N	N	N	N
142	20230706	121022	00	50.00	KONEX	신저가	N	N	N	N	50	N	2900	-60	5	-2.03	10078900	3511	236.91	2990	2990	2850	3400	2520	2960	2870.66	3106	3032	2971	2897	2836	3070	2935	13	440	500	1770	5	1	2677680	78	12.61	1.00	12	0.13	230.00	2889.00	7700	20221222	-62.34	2850	20230706	1.75	5600	-48.21	20230103	2850	1.75	20230706	7700	-62.34	20221222	2850	1.75	20230706	N	448780	500	13 억	N	N	N	N
143	20230706	111108	00	50.00	KONEX	신저가	N	N	N	N	50	N	2900	-60	5	-2.03	10078900	3511	236.91	2990	2990	2850	3400	2520	2960	2870.66	3106	3032	2971	2897	2836	3070	2935	13	440	500	1770	5	1	2677680	78	12.61	1.00	12	0.13	230.00	2889.00	7700	20221222	-62.34	2850	20230706	1.75	5600	-48.21	20230103	2850	1.75	20230706	7700	-62.34	20221222	2850	1.75	20230706	N	448780	500	13 억	N	N	N	N
144	20230706	101104	00	50.00	KONEX	신저가	N	N	N	N	50	N	2850	-110	5	-3.72	7767000	2700	182.19	2990	2990	2850	3400	2520	2960	2876.67	3106	3032	2971	2897	2836	3070	2935	13	440	500	1770	5	1	2677680	76	12.39	0.99	12	0.10	230.00	2889.00	7700	20221222	-62.99	2850	20230706	0.00	5600	-49.11	20230103	2850	0.00	20230706	7700	-62.99	20221222	2850	0.00	20230706	N	448780	500	13 억	N	N	N	N
145	20230706	091103	00	50.00	KONEX		N	N	N	N	50	N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	3106	3032	2971	2897	2836	3070	2935	13	440	500	1770	5	1	2677680	79	12.87	1.02	12	0.00	230.00	2889.00	7700	20221222	-61.56	2850	20230320	3.86	5600	-47.14	20230103	2850	3.86	20230320	7700	-61.56	20221222	2850	3.86	20230320	N	448780	500	13 억	N	N	N	N
146	20230705	161057	00	50.00	KONEX		N	N	N	N	50	N	2960	-10	5	-0.34	4345410	1482	106.85	2935	3045	2910	3415	2525	2970	2932.13	3113	3041	2993	2921	2873	3017	2897	13	445	500	1780	5	1	2677680	79	12.87	1.02	12	0.06	230.00	2889.00	7700	20221222	-61.56	2850	20230320	3.86	5600	-47.14	20230103	2850	3.86	20230320	7700	-61.56	20221222	2850	3.86	20230320	N	448780	500	13 억	N	N	N	N
147	20230705	151053	00	50.00	KONEX		N	N	N	N	50	N	2965	-5	5	-0.17	4255000	1451	104.61	2935	3045	2910	3415	2525	2970	2932.46	3113	3041	2993	2921	2873	3017	2897	13	445	500	1780	5	1	2677680	79	12.89	1.03	12	0.05	230.00	2889.00	7700	20221222	-61.49	2850	20230320	4.04	5600	-47.05	20230103	2850	4.04	20230320	7700	-61.49	20221222	2850	4.04	20230320	N	448780	500	13 억	N	N	N	N
148	20230705	141042	00	50.00	KONEX		N	N	N	N	50	N	2945	-25	5	-0.84	1359200	460	33.17	2935	3045	2935	3415	2525	2970	2954.78	3113	3041	2993	2921	2873	3017	2897	13	445	500	1780	5	1	2677680	79	12.80	1.02	12	0.02	230.00	2889.00	7700	20221222	-61.75	2850	20230320	3.33	5600	-47.41	20230103	2850	3.33	20230320	7700	-61.75	20221222	2850	3.33	20230320	N	448780	500	13 억	N	N	N	N
149	20230705	131044	00	50.00	KONEX		N	N	N	N	50	N	2950	-20	5	-0.67	784425	265	19.11	2935	3045	2935	3415	2525	2970	2960.09	3113	3041	2993	2921	2873	3017	2897	13	445	500	1780	5	1	2677680	79	12.83	1.02	12	0.01	230.00	2889.00	7700	20221222	-61.69	2850	20230320	3.51	5600	-47.32	20230103	2850	3.51	20230320	7700	-61.69	20221222	2850	3.51	20230320	N	448780	500	13 억	N	N	N	N
150	20230705	121044	00	50.00	KONEX		N	N	N	N	50	N	2950	-20	5	-0.67	784425	265	19.11	2935	3045	2935	3415	2525	2970	2960.09	3113	3041	2993	2921	2873	3017	2897	13	445	500	1780	5	1	2677680	79	12.83	1.02	12	0.01	230.00	2889.00	7700	20221222	-61.69	2850	20230320	3.51	5600	-47.32	20230103	2850	3.51	20230320	7700	-61.69	20221222	2850	3.51	20230320	N	448780	500	13 억	N	N	N	N
151	20230705	111053	00	50.00	KONEX		N	N	N	N	50	N	2950	-20	5	-0.67	471725	159	11.46	2935	3045	2935	3415	2525	2970	2966.82	3113	3041	2993	2921	2873	3017	2897	13	445	500	1780	5	1	2677680	79	12.83	1.02	12	0.01	230.00	2889.00	7700	20221222	-61.69	2850	20230320	3.51	5600	-47.32	20230103	2850	3.51	20230320	7700	-61.69	20221222	2850	3.51	20230320	N	448780	500	13 억	N	N	N	N
152	20230705	101046	00	50.00	KONEX		N	N	N	N	50	N	2945	-25	5	-0.84	323850	110	7.93	2935	2945	2935	3415	2525	2970	2944.09	3113	3041	2993	2921	2873	3017	2897	13	445	500	1780	5	1	2677680	79	12.80	1.02	12	0.00	230.00	2889.00	7700	20221222	-61.75	2850	20230320	3.33	5600	-47.41	20230103	2850	3.33	20230320	7700	-61.75	20221222	2850	3.33	20230320	N	448780	500	13 억	N	N	N	N
153	20230705	091044	00	50.00	KONEX		N	N	N	N	50	N	2970	0	3	0.00	0	0	0.00	0	0	0	3415	2525	2970	0.00	3113	3041	2993	2921	2873	3017	2897	13	445	500	1780	5	1	2677680	80	12.91	1.03	12	0.00	230.00	2889.00	7700	20221222	-61.43	2850	20230320	4.21	5600	-46.96	20230103	2850	4.21	20230320	7700	-61.43	20221222	2850	4.21	20230320	N	448780	500	13 억	N	N	N	N
154	20230704	161038	00	50.00	KONEX		N	N	N	N	50	N	2970	-80	5	-2.62	4146990	1387	51.16	3065	3065	2945	3505	2595	3050	2989.90	3373	3211	3068	2906	2763	3140	2835	13	455	500	1830	5	1	2677680	80	12.91	1.03	12	0.05	230.00	2889.00	7700	20221222	-61.43	2850	20230320	4.21	5600	-46.96	20230103	2850	4.21	20230320	7700	-61.43	20221222	2850	4.21	20230320	N	448780	500	13 억	N	N	N	N
155	20230704	151027	00	50.00	KONEX		N	N	N	N	50	N	2985	-65	5	-2.13	4144020	1386	51.13	3065	3065	2945	3505	2595	3050	2989.91	3373	3211	3068	2906	2763	3140	2835	13	455	500	1830	5	1	2677680	80	12.98	1.03	12	0.05	230.00	2889.00	7700	20221222	-61.23	2850	20230320	4.74	5600	-46.70	20230103	2850	4.74	20230320	7700	-61.23	20221222	2850	4.74	20230320	N	448780	500	13 억	N	N	N	N
156	20230704	141031	00	50.00	KONEX		N	N	N	N	50	N	2965	-85	5	-2.79	4135065	1383	51.01	3065	3065	2945	3505	2595	3050	2989.92	3373	3211	3068	2906	2763	3140	2835	13	455	500	1830	5	1	2677680	79	12.89	1.03	12	0.05	230.00	2889.00	7700	20221222	-61.49	2850	20230320	4.04	5600	-47.05	20230103	2850	4.04	20230320	7700	-61.49	20221222	2850	4.04	20230320	N	448780	500	13 억	N	N	N	N
157	20230704	131020	00	50.00	KONEX		N	N	N	N	50	N	2960	-90	5	-2.95	2974480	993	36.63	3065	3065	2945	3505	2595	3050	2995.45	3373	3211	3068	2906	2763	3140	2835	13	455	500	1830	5	1	2677680	79	12.87	1.02	12	0.04	230.00	2889.00	7700	20221222	-61.56	2850	20230320	3.86	5600	-47.14	20230103	2850	3.86	20230320	7700	-61.56	20221222	2850	3.86	20230320	N	448780	500	13 억	N	N	N	N
158	20230704	121030	00	50.00	KONEX		N	N	N	N	50	N	2960	-90	5	-2.95	2974480	993	36.63	3065	3065	2945	3505	2595	3050	2995.45	3373	3211	3068	2906	2763	3140	2835	13	455	500	1830	5	1	2677680	79	12.87	1.02	12	0.04	230.00	2889.00	7700	20221222	-61.56	2850	20230320	3.86	5600	-47.14	20230103	2850	3.86	20230320	7700	-61.56	20221222	2850	3.86	20230320	N	448780	500	13 억	N	N	N	N
159	20230704	111024	00	50.00	KONEX		N	N	N	N	50	N	2965	-85	5	-2.79	2885680	963	35.52	3065	3065	2945	3505	2595	3050	2996.55	3373	3211	3068	2906	2763	3140	2835	13	455	500	1830	5	1	2677680	79	12.89	1.03	12	0.04	230.00	2889.00	7700	20221222	-61.49	2850	20230320	4.04	5600	-47.05	20230103	2850	4.04	20230320	7700	-61.49	20221222	2850	4.04	20230320	N	448780	500	13 억	N	N	N	N
160	20230704	101018	00	50.00	KONEX		N	N	N	N	50	N	2955	-95	5	-3.11	1218815	405	14.94	3065	3065	2945	3505	2595	3050	3009.42	3373	3211	3068	2906	2763	3140	2835	13	455	500	1830	5	1	2677680	79	12.85	1.02	12	0.02	230.00	2889.00	7700	20221222	-61.62	2850	20230320	3.68	5600	-47.23	20230103	2850	3.68	20230320	7700	-61.62	20221222	2850	3.68	20230320	N	448780	500	13 억	N	N	N	N
161	20230704	091018	00	50.00	KONEX		N	N	N	N	50	N	3065	15	2	0.49	613000	200	7.38	3065	3065	3065	3505	2595	3050	3065.00	3373	3211	3068	2906	2763	3140	2835	13	455	500	1830	5	1	2677680	82	13.33	1.06	12	0.01	230.00	2889.00	7700	20221222	-60.19	2850	20230320	7.54	5600	-45.27	20230103	2850	7.54	20230320	7700	-60.19	20221222	2850	7.54	20230320	N	448780	500	13 억	N	N	N	N
162	20230703	161007	00	50.00	KONEX		N	N	N	N	50	N	3050	60	2	2.01	8142225	2711	37.50	3230	3230	2925	3435	2545	2990	3003.40	3196	3092	2971	2867	2746	3032	2807	13	445	500	1790	5	1	2677680	82	13.26	1.06	12	0.10	230.00	2889.00	7700	20221222	-60.39	2850	20230320	7.02	5600	-45.54	20230103	2850	7.02	20230320	7700	-60.39	20221222	2850	7.02	20230320	N	448780	500	13 억	N	N	N	N
163	20230703	151018	00	50.00	KONEX		N	N	N	N	50	N	3050	60	2	2.01	8142225	2711	37.50	3230	3230	2925	3435	2545	2990	3003.40	3196	3092	2971	2867	2746	3032	2807	13	445	500	1790	5	1	2677680	82	13.26	1.06	12	0.10	230.00	2889.00	7700	20221222	-60.39	2850	20230320	7.02	5600	-45.54	20230103	2850	7.02	20230320	7700	-60.39	20221222	2850	7.02	20230320	N	448780	500	13 억	N	N	N	N
164	20230703	141018	00	50.00	KONEX		N	N	N	N	50	N	3000	10	2	0.33	4879495	1610	22.27	3230	3230	2925	3435	2545	2990	3030.74	3196	3092	2971	2867	2746	3032	2807	13	445	500	1790	5	1	2677680	80	13.04	1.04	12	0.06	230.00	2889.00	7700	20221222	-61.04	2850	20230320	5.26	5600	-46.43	20230103	2850	5.26	20230320	7700	-61.04	20221222	2850	5.26	20230320	N	448780	500	13 억	N	N	N	N
165	20230703	131011	00	50.00	KONEX		N	N	N	N	50	N	3000	10	2	0.33	1873495	608	8.41	3230	3230	2925	3435	2545	2990	3081.41	3196	3092	2971	2867	2746	3032	2807	13	445	500	1790	5	1	2677680	80	13.04	1.04	12	0.02	230.00	2889.00	7700	20221222	-61.04	2850	20230320	5.26	5600	-46.43	20230103	2850	5.26	20230320	7700	-61.04	20221222	2850	5.26	20230320	N	448780	500	13 억	N	N	N	N
166	20230703	121018	00	50.00	KONEX		N	N	N	N	50	N	3000	10	2	0.33	1873495	608	8.41	3230	3230	2925	3435	2545	2990	3081.41	3196	3092	2971	2867	2746	3032	2807	13	445	500	1790	5	1	2677680	80	13.04	1.04	12	0.02	230.00	2889.00	7700	20221222	-61.04	2850	20230320	5.26	5600	-46.43	20230103	2850	5.26	20230320	7700	-61.04	20221222	2850	5.26	20230320	N	448780	500	13 억	N	N	N	N
167	20230703	111011	00	50.00	KONEX		N	N	N	N	50	N	3000	10	2	0.33	1873495	608	8.41	3230	3230	2925	3435	2545	2990	3081.41	3196	3092	2971	2867	2746	3032	2807	13	445	500	1790	5	1	2677680	80	13.04	1.04	12	0.02	230.00	2889.00	7700	20221222	-61.04	2850	20230320	5.26	5600	-46.43	20230103	2850	5.26	20230320	7700	-61.04	20221222	2850	5.26	20230320	N	448780	500	13 억	N	N	N	N
168	20230703	100957	00	50.00	KONEX		N	N	N	N	50	N	2925	-65	5	-2.17	361175	114	1.58	3230	3230	2925	3435	2545	2990	3168.20	3196	3092	2971	2867	2746	3032	2807	13	445	500	1790	5	1	2677680	78	12.72	1.01	12	0.00	230.00	2889.00	7700	20221222	-62.01	2850	20230320	2.63	5600	-47.77	20230103	2850	2.63	20230320	7700	-62.01	20221222	2850	2.63	20230320	N	448780	500	13 억	N	N	N	N
169	20230703	091007	00	50.00	KONEX		N	N	N	N	50	N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	3196	3092	2971	2867	2746	3032	2807	13	445	500	1790	5	1	2677680	80	13.00	1.03	12	0.00	230.00	2889.00	7700	20221222	-61.17	2850	20230320	4.91	5600	-46.61	20230103	2850	4.91	20230320	7700	-61.17	20221222	2850	4.91	20230320	N	448780	500	13 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History