KissMeData/179720/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20230831	160914	54	100.00	KONEX	N	N	N	N	N	7200	-160	5	-2.17	2474560	350	269.23	7200	7400	6260	8460	6260	7360	7070.17	7866	7612	7106	6852	6346	7740	6980	9	1100	500	4410	10	1	1756345	126	-4.05	12.59	12	0.02	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	N	179720	500	8 억	N	N	N	01	N
3	20230831	151139	54	100.00	KONEX	N	N	N	N	N	7200	-160	5	-2.17	2474560	350	269.23	7200	7400	6260	8460	6260	7360	7070.17	7866	7612	7106	6852	6346	7740	6980	9	1100	500	4410	10	1	1756345	126	-4.05	12.59	12	0.02	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	N	179720	500	8 억	N	N	N	01	N
4	20230831	141245	54	100.00	KONEX	N	N	N	N	N	7200	-160	5	-2.17	2474560	350	269.23	7200	7400	6260	8460	6260	7360	7070.17	7866	7612	7106	6852	6346	7740	6980	9	1100	500	4410	10	1	1756345	126	-4.05	12.59	12	0.02	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	N	179720	500	8 억	N	N	N	01	N
5	20230831	131209	54	100.00	KONEX	N	N	N	N	N	6600	-760	5	-10.33	1275160	182	140.00	7200	7400	6260	8460	6260	7360	7006.37	7866	7612	7106	6852	6346	7740	6980	9	1100	500	4410	10	1	1756345	116	-3.71	11.54	12	0.01	-1779.00	572.00	9200	20221107	-28.26	2600	20230516	153.85	7400	-10.81	20230831	2600	153.85	20230516	9200	-28.26	20221107	2600	153.85	20230516	N	179720	500	8 억	N	N	N	01	N
6	20230831	121249	54	100.00	KONEX	N	N	N	N	N	6600	-760	5	-10.33	1275160	182	140.00	7200	7400	6260	8460	6260	7360	7006.37	7866	7612	7106	6852	6346	7740	6980	9	1100	500	4410	10	1	1756345	116	-3.71	11.54	12	0.01	-1779.00	572.00	9200	20221107	-28.26	2600	20230516	153.85	7400	-10.81	20230831	2600	153.85	20230516	9200	-28.26	20221107	2600	153.85	20230516	N	179720	500	8 억	N	N	N	01	N
7	20230831	111721	54	100.00	KONEX	N	N	N	N	N	7400	40	2	0.54	787560	116	89.23	7200	7400	6260	8460	6260	7360	6789.31	7866	7612	7106	6852	6346	7740	6980	9	1100	500	4410	10	1	1756345	130	-4.16	12.94	12	0.01	-1779.00	572.00	9200	20221107	-19.57	2600	20230516	184.62	7400	0.00	20230831	2600	184.62	20230516	9200	-19.57	20221107	2600	184.62	20230516	N	179720	500	8 억	N	N	N	01	N
8	20230831	101337	54	100.00	KONEX	N	N	N	N	N	6700	-660	5	-8.97	213700	31	23.85	7200	7200	6600	8460	6260	7360	6893.55	7866	7612	7106	6852	6346	7740	6980	9	1100	500	4410	10	1	1756345	118	-3.77	11.71	12	0.00	-1779.00	572.00	9200	20221107	-27.17	2600	20230516	157.69	7360	-8.97	20230830	2600	157.69	20230516	9200	-27.17	20221107	2600	157.69	20230516	N	179720	500	8 억	N	N	N	01	N
9	20230831	091203	54	100.00	KONEX	N	N	N	N	N	6600	-760	5	-10.33	207000	30	23.08	7200	7200	6600	8460	6260	7360	6900.00	7866	7612	7106	6852	6346	7740	6980	9	1100	500	4410	10	1	1756345	116	-3.71	11.54	12	0.00	-1779.00	572.00	9200	20221107	-28.26	2600	20230516	153.85	7360	-10.33	20230830	2600	153.85	20230516	9200	-28.26	20221107	2600	153.85	20230516	N	179720	500	8 억	N	N	N	01	N
10	20230830	160918	57	100.00	KONEX	N	N	N	N	N	7360	960	1	15.00	877600	130	325.00	6600	7360	6600	7360	5440	6400	6750.77	6800	6600	6200	6000	5600	6700	6100	9	960	500	3840	10	1	1756345	129	-4.14	12.87	12	0.01	-1779.00	572.00	9200	20221107	-20.00	2600	20230516	183.08	7360	0.00	20230830	2600	183.08	20230516	9200	-20.00	20221107	2600	183.08	20230516	N	179720	500	8 억	N	N	N	00	N
11	20230830	151113	57	100.00	KONEX	N	N	N	N	N	7200	800	2	12.50	804000	120	300.00	6600	7200	6600	7360	5440	6400	6700.00	6800	6600	6200	6000	5600	6700	6100	9	960	500	3840	10	1	1756345	126	-4.05	12.59	12	0.01	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7200	0.00	20230830	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	N	179720	500	8 억	N	N	N	00	N
12	20230830	141202	57	100.00	KONEX	N	N	N	N	N	6600	200	2	3.12	264000	40	100.00	6600	6600	6600	7360	5440	6400	6600.00	6800	6600	6200	6000	5600	6700	6100	9	960	500	3840	10	1	1756345	116	-3.71	11.54	12	0.00	-1779.00	572.00	9200	20221107	-28.26	2600	20230516	153.85	6600	0.00	20230830	2600	153.85	20230516	9200	-28.26	20221107	2600	153.85	20230516	N	179720	500	8 억	N	N	N	00	N
13	20230830	131153	57	100.00	KONEX	N	N	N	N	N	6600	200	2	3.12	66000	10	25.00	6600	6600	6600	7360	5440	6400	6600.00	6800	6600	6200	6000	5600	6700	6100	9	960	500	3840	10	1	1756345	116	-3.71	11.54	12	0.00	-1779.00	572.00	9200	20221107	-28.26	2600	20230516	153.85	6600	0.00	20230830	2600	153.85	20230516	9200	-28.26	20221107	2600	153.85	20230516	N	179720	500	8 억	N	N	N	00	N
14	20230830	121205	57	100.00	KONEX	N	N	N	N	N	6600	200	2	3.12	66000	10	25.00	6600	6600	6600	7360	5440	6400	6600.00	6800	6600	6200	6000	5600	6700	6100	9	960	500	3840	10	1	1756345	116	-3.71	11.54	12	0.00	-1779.00	572.00	9200	20221107	-28.26	2600	20230516	153.85	6600	0.00	20230830	2600	153.85	20230516	9200	-28.26	20221107	2600	153.85	20230516	N	179720	500	8 억	N	N	N	00	N
15	20230830	111703	57	100.00	KONEX	N	N	N	N	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	6800	6600	6200	6000	5600	6700	6100	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9200	20221107	-30.43	2600	20230516	146.15	6400	0.00	20230829	2600	146.15	20230516	9200	-30.43	20221107	2600	146.15	20230516	N	179720	500	8 억	N	N	N	00	N
16	20230830	101244	57	100.00	KONEX	N	N	N	N	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	6800	6600	6200	6000	5600	6700	6100	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9200	20221107	-30.43	2600	20230516	146.15	6400	0.00	20230829	2600	146.15	20230516	9200	-30.43	20221107	2600	146.15	20230516	N	179720	500	8 억	N	N	N	00	N
17	20230830	091141	57	100.00	KONEX	N	N	N	N	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	6800	6600	6200	6000	5600	6700	6100	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9200	20221107	-30.43	2600	20230516	146.15	6400	0.00	20230829	2600	146.15	20230516	9200	-30.43	20221107	2600	146.15	20230516	N	179720	500	8 억	N	N	N	00	N
18	20230829	160913	57	100.00	KONEX	N	N	N	N	N	6400	190	2	3.06	244000	40	4000.00	5800	6400	5800	7140	5280	6210	6100.00	6210	6210	6210	6210	6210	6210	6210	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9200	20221107	-30.43	2600	20230516	146.15	6400	0.00	20230829	2600	146.15	20230516	9200	-30.43	20221107	2600	146.15	20230516	N	179720	500	8 억	N	N	N	00	N
19	20230829	151125	57	100.00	KONEX	N	N	N	N	N	6400	190	2	3.06	244000	40	4000.00	5800	6400	5800	7140	5280	6210	6100.00	6210	6210	6210	6210	6210	6210	6210	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9200	20221107	-30.43	2600	20230516	146.15	6400	0.00	20230829	2600	146.15	20230516	9200	-30.43	20221107	2600	146.15	20230516	N	179720	500	8 억	N	N	N	00	N
20	20230829	141245	57	100.00	KONEX	N	N	N	N	N	6200	-10	5	-0.16	180000	30	3000.00	5800	6200	5800	7140	5280	6210	6000.00	6210	6210	6210	6210	6210	6210	6210	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9200	20221107	-32.61	2600	20230516	138.46	6210	-0.16	20230828	2600	138.46	20230516	9200	-32.61	20221107	2600	138.46	20230516	N	179720	500	8 억	N	N	N	00	N
21	20230829	131151	57	100.00	KONEX	N	N	N	N	N	5800	-410	5	-6.60	58000	10	1000.00	5800	5800	5800	7140	5280	6210	5800.00	6210	6210	6210	6210	6210	6210	6210	9	930	500	3720	10	1	1756345	102	-3.26	10.14	12	0.00	-1779.00	572.00	9200	20221107	-36.96	2600	20230516	123.08	6210	-6.60	20230828	2600	123.08	20230516	9200	-36.96	20221107	2600	123.08	20230516	N	179720	500	8 억	N	N	N	00	N
22	20230829	121236	57	100.00	KONEX	N	N	N	N	N	5800	-410	5	-6.60	58000	10	1000.00	5800	5800	5800	7140	5280	6210	5800.00	6210	6210	6210	6210	6210	6210	6210	9	930	500	3720	10	1	1756345	102	-3.26	10.14	12	0.00	-1779.00	572.00	9200	20221107	-36.96	2600	20230516	123.08	6210	-6.60	20230828	2600	123.08	20230516	9200	-36.96	20221107	2600	123.08	20230516	N	179720	500	8 억	N	N	N	00	N
23	20230829	111914	57	100.00	KONEX	N	N	N	N	N	5800	-410	5	-6.60	58000	10	1000.00	5800	5800	5800	7140	5280	6210	5800.00	6210	6210	6210	6210	6210	6210	6210	9	930	500	3720	10	1	1756345	102	-3.26	10.14	12	0.00	-1779.00	572.00	9200	20221107	-36.96	2600	20230516	123.08	6210	-6.60	20230828	2600	123.08	20230516	9200	-36.96	20221107	2600	123.08	20230516	N	179720	500	8 억	N	N	N	00	N
24	20230829	101336	57	100.00	KONEX	N	N	N	N	N	5800	-410	5	-6.60	58000	10	1000.00	5800	5800	5800	7140	5280	6210	5800.00	6210	6210	6210	6210	6210	6210	6210	9	930	500	3720	10	1	1756345	102	-3.26	10.14	12	0.00	-1779.00	572.00	9200	20221107	-36.96	2600	20230516	123.08	6210	-6.60	20230828	2600	123.08	20230516	9200	-36.96	20221107	2600	123.08	20230516	N	179720	500	8 억	N	N	N	00	N
25	20230829	090858	57	100.00	KONEX	N	N	N	N	N	5800	-410	5	-6.60	58000	10	1000.00	5800	5800	5800	7140	5280	6210	5800.00	6210	6210	6210	6210	6210	6210	6210	9	930	500	3720	10	1	1756345	102	-3.26	10.14	12	0.00	-1779.00	572.00	9200	20221107	-36.96	2600	20230516	123.08	6210	-6.60	20230828	2600	123.08	20230516	9200	-36.96	20221107	2600	123.08	20230516	N	179720	500	8 억	N	N	N	00	N
26	20230828	160847	57	100.00	KONEX	N	N	N	N	N	6210	810	1	15.00	6210	1	1.67	6210	6210	6210	6210	4590	5400	6210.00	5800	5600	5200	5000	4600	5700	5100	9	810	500	3240	10	1	1756345	109	-3.49	10.86	12	0.00	-1779.00	572.00	9200	20221107	-32.50	2600	20230516	138.85	6210	0.00	20230828	2600	138.85	20230516	9200	-32.50	20221107	2600	138.85	20230516	N	179720	500	8 억	N	N	N	00	N
27	20230828	150857	57	100.00	KONEX	N	N	N	N	N	6210	810	1	15.00	6210	1	1.67	6210	6210	6210	6210	4590	5400	6210.00	5800	5600	5200	5000	4600	5700	5100	9	810	500	3240	10	1	1756345	109	-3.49	10.86	12	0.00	-1779.00	572.00	9200	20221107	-32.50	2600	20230516	138.85	6210	0.00	20230828	2600	138.85	20230516	9200	-32.50	20221107	2600	138.85	20230516	N	179720	500	8 억	N	N	N	00	N
28	20230828	140858	57	100.00	KONEX	N	N	N	N	N	6210	810	1	15.00	6210	1	1.67	6210	6210	6210	6210	4590	5400	6210.00	5800	5600	5200	5000	4600	5700	5100	9	810	500	3240	10	1	1756345	109	-3.49	10.86	12	0.00	-1779.00	572.00	9200	20221107	-32.50	2600	20230516	138.85	6210	0.00	20230828	2600	138.85	20230516	9200	-32.50	20221107	2600	138.85	20230516	N	179720	500	8 억	N	N	N	00	N
29	20230828	130905	57	100.00	KONEX	N	N	N	N	N	6210	810	1	15.00	6210	1	1.67	6210	6210	6210	6210	4590	5400	6210.00	5800	5600	5200	5000	4600	5700	5100	9	810	500	3240	10	1	1756345	109	-3.49	10.86	12	0.00	-1779.00	572.00	9200	20221107	-32.50	2600	20230516	138.85	6210	0.00	20230828	2600	138.85	20230516	9200	-32.50	20221107	2600	138.85	20230516	N	179720	500	8 억	N	N	N	00	N
30	20230828	120857	57	100.00	KONEX	N	N	N	N	N	6210	810	1	15.00	6210	1	1.67	6210	6210	6210	6210	4590	5400	6210.00	5800	5600	5200	5000	4600	5700	5100	9	810	500	3240	10	1	1756345	109	-3.49	10.86	12	0.00	-1779.00	572.00	9200	20221107	-32.50	2600	20230516	138.85	6210	0.00	20230828	2600	138.85	20230516	9200	-32.50	20221107	2600	138.85	20230516	N	179720	500	8 억	N	N	N	00	N
31	20230828	110853	57	100.00	KONEX	N	N	N	N	N	6210	810	1	15.00	6210	1	1.67	6210	6210	6210	6210	4590	5400	6210.00	5800	5600	5200	5000	4600	5700	5100	9	810	500	3240	10	1	1756345	109	-3.49	10.86	12	0.00	-1779.00	572.00	9200	20221107	-32.50	2600	20230516	138.85	6210	0.00	20230828	2600	138.85	20230516	9200	-32.50	20221107	2600	138.85	20230516	N	179720	500	8 억	N	N	N	00	N
32	20230828	100844	57	100.00	KONEX	N	N	N	N	N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	5800	5600	5200	5000	4600	5700	5100	9	810	500	3240	10	1	1756345	95	-3.04	9.44	12	0.00	-1779.00	572.00	9200	20221107	-41.30	2600	20230516	107.69	5400	0.00	20230721	2600	107.69	20230516	9200	-41.30	20221107	2600	107.69	20230516	N	179720	500	8 억	N	N	N	00	N
33	20230828	090857	57	100.00	KONEX	N	N	N	N	N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	5800	5600	5200	5000	4600	5700	5100	9	810	500	3240	10	1	1756345	95	-3.04	9.44	12	0.00	-1779.00	572.00	9200	20221107	-41.30	2600	20230516	107.69	5400	0.00	20230721	2600	107.69	20230516	9200	-41.30	20221107	2600	107.69	20230516	N	179720	500	8 억	N	N	N	00	N
34	20230825	160851	57	100.00	KONEX	N	N	N	N	N	5400	700	1	14.89	304000	60	0.00	4800	5400	4800	5400	3995	4700	5066.67	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	10	1	1756345	95	-3.04	9.44	12	0.00	-1779.00	572.00	9200	20221107	-41.30	2600	20230516	107.69	5400	0.00	20230721	2600	107.69	20230516	9200	-41.30	20221107	2600	107.69	20230516	N	179720	500	8 억	N	N	N	00	N
35	20230825	150856	57	100.00	KONEX	N	N	N	N	N	5400	700	1	14.89	304000	60	0.00	4800	5400	4800	5400	3995	4700	5066.67	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	10	1	1756345	95	-3.04	9.44	12	0.00	-1779.00	572.00	9200	20221107	-41.30	2600	20230516	107.69	5400	0.00	20230721	2600	107.69	20230516	9200	-41.30	20221107	2600	107.69	20230516	N	179720	500	8 억	N	N	N	00	N
36	20230825	140854	57	100.00	KONEX	N	N	N	N	N	4800	100	2	2.13	38400	8	0.00	4800	4800	4800	5400	3995	4700	4800.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	84	-2.70	8.39	12	0.00	-1779.00	572.00	9200	20221107	-47.83	2600	20230516	84.62	5400	-11.11	20230721	2600	84.62	20230516	9200	-47.83	20221107	2600	84.62	20230516	N	179720	500	8 억	N	N	N	00	N
37	20230825	130849	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
38	20230825	120850	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
39	20230825	110851	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
40	20230825	100855	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
41	20230825	090850	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
42	20230824	160844	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
43	20230824	150843	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
44	20230824	140844	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
45	20230824	130848	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
46	20230824	120851	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
47	20230824	110847	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
48	20230824	100842	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
49	20230824	090845	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
50	20230823	160842	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
51	20230823	150842	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
52	20230823	140849	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
53	20230823	130840	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
54	20230823	120847	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
55	20230823	110841	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
56	20230823	100841	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
57	20230823	090848	57	100.00	KONEX	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	4700	4700	4700	4700	4700	4700	4700	9	700	500	2820	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
58	20230822	160837	57	100.00	KONEX	N	N	N	N	N	4700	100	2	2.17	47000	10	0.00	4700	4700	4700	5290	3910	4600	4700.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
59	20230822	150838	57	100.00	KONEX	N	N	N	N	N	4700	100	2	2.17	47000	10	0.00	4700	4700	4700	5290	3910	4600	4700.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
60	20230822	140839	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
61	20230822	130837	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
62	20230822	120824	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
63	20230822	110836	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
64	20230822	100833	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
65	20230822	090834	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
66	20230821	160831	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4603	4601	4598	4596	4593	4602	4597	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
67	20230821	150838	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4603	4601	4598	4596	4593	4602	4597	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
68	20230821	140834	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4603	4601	4598	4596	4593	4602	4597	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
69	20230821	130844	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4603	4601	4598	4596	4593	4602	4597	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
70	20230821	120839	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4603	4601	4598	4596	4593	4602	4597	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
71	20230821	110834	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4603	4601	4598	4596	4593	4602	4597	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
72	20230821	100832	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4603	4601	4598	4596	4593	4602	4597	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
73	20230821	090840	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4603	4601	4598	4596	4593	4602	4597	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
74	20230818	160833	57	100.00	KONEX	N	N	N	N	N	4600	5	2	0.11	45985	10	500.00	4595	4600	4595	5280	3910	4595	4598.50	4595	4595	4595	4595	4595	4595	4595	9	685	500	2750	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
75	20230818	150825	57	100.00	KONEX	N	N	N	N	N	4600	5	2	0.11	45985	10	500.00	4595	4600	4595	5280	3910	4595	4598.50	4595	4595	4595	4595	4595	4595	4595	9	685	500	2750	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
76	20230818	140831	57	100.00	KONEX	N	N	N	N	N	4600	5	2	0.11	45985	10	500.00	4595	4600	4595	5280	3910	4595	4598.50	4595	4595	4595	4595	4595	4595	4595	9	685	500	2750	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
77	20230818	130825	57	100.00	KONEX	N	N	N	N	N	4600	5	2	0.11	45985	10	500.00	4595	4600	4595	5280	3910	4595	4598.50	4595	4595	4595	4595	4595	4595	4595	9	685	500	2750	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
78	20230818	120837	57	100.00	KONEX	N	N	N	N	N	4600	5	2	0.11	45985	10	500.00	4595	4600	4595	5280	3910	4595	4598.50	4595	4595	4595	4595	4595	4595	4595	9	685	500	2750	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
79	20230818	110828	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	9	685	500	2750	5	1	1756345	81	-2.58	8.03	12	0.00	-1779.00	572.00	9200	20221107	-50.05	2600	20230516	76.73	5400	-14.91	20230721	2600	76.73	20230516	9200	-50.05	20221107	2600	76.73	20230516	N	179720	500	8 억	N	N	N	00	N
80	20230818	100832	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	9	685	500	2750	5	1	1756345	81	-2.58	8.03	12	0.00	-1779.00	572.00	9200	20221107	-50.05	2600	20230516	76.73	5400	-14.91	20230721	2600	76.73	20230516	9200	-50.05	20221107	2600	76.73	20230516	N	179720	500	8 억	N	N	N	00	N
81	20230818	090836	57	100.00	KONEX	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	4595	4595	4595	4595	4595	4595	4595	9	685	500	2750	5	1	1756345	81	-2.58	8.03	12	0.00	-1779.00	572.00	9200	20221107	-50.05	2600	20230516	76.73	5400	-14.91	20230721	2600	76.73	20230516	9200	-50.05	20221107	2600	76.73	20230516	N	179720	500	8 억	N	N	N	00	N
82	20230817	160833	57	100.00	KONEX	N	N	N	N	N	4595	95	2	2.11	9190	2	0.00	4595	4595	4595	5170	3825	4500	4595.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	81	-2.58	8.03	12	0.00	-1779.00	572.00	9200	20221107	-50.05	2600	20230516	76.73	5400	-14.91	20230721	2600	76.73	20230516	9200	-50.05	20221107	2600	76.73	20230516	N	179720	500	8 억	N	N	N	00	N
83	20230817	150838	57	100.00	KONEX	N	N	N	N	N	4595	95	2	2.11	9190	2	0.00	4595	4595	4595	5170	3825	4500	4595.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	81	-2.58	8.03	12	0.00	-1779.00	572.00	9200	20221107	-50.05	2600	20230516	76.73	5400	-14.91	20230721	2600	76.73	20230516	9200	-50.05	20221107	2600	76.73	20230516	N	179720	500	8 억	N	N	N	00	N
84	20230817	140830	57	100.00	KONEX	N	N	N	N	N	4595	95	2	2.11	9190	2	0.00	4595	4595	4595	5170	3825	4500	4595.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	81	-2.58	8.03	12	0.00	-1779.00	572.00	9200	20221107	-50.05	2600	20230516	76.73	5400	-14.91	20230721	2600	76.73	20230516	9200	-50.05	20221107	2600	76.73	20230516	N	179720	500	8 억	N	N	N	00	N
85	20230817	130828	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
86	20230817	120831	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
87	20230817	110830	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
88	20230817	100826	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
89	20230817	090825	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
90	20230816	160831	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
91	20230816	150832	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
92	20230816	140830	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
93	20230816	130828	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
94	20230816	120839	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
95	20230816	110836	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
96	20230816	100832	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
97	20230816	090828	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
98	20230814	160820	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
99	20230814	150818	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
100	20230814	140820	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
101	20230814	130812	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
102	20230814	120818	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
103	20230814	110813	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
104	20230814	100814	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
105	20230814	090812	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
106	20230811	160813	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4640	4570	4435	4365	4230	4502	4297	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
107	20230811	150810	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4640	4570	4435	4365	4230	4502	4297	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
108	20230811	140807	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4640	4570	4435	4365	4230	4502	4297	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
109	20230811	130807	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4640	4570	4435	4365	4230	4502	4297	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
110	20230811	120759	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4640	4570	4435	4365	4230	4502	4297	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
111	20230811	110800	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4640	4570	4435	4365	4230	4502	4297	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
112	20230811	100758	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4640	4570	4435	4365	4230	4502	4297	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
113	20230811	090807	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4640	4570	4435	4365	4230	4502	4297	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
114	20230810	160757	57	100.00	KONEX	N	N	N	N	N	4500	-210	5	-4.46	155525	35	70.00	4505	4505	4300	5410	4005	4710	4443.57	4716	4712	4706	4702	4696	4715	4705	9	702	500	2820	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
115	20230810	150755	57	100.00	KONEX	N	N	N	N	N	4500	-210	5	-4.46	155525	35	70.00	4505	4505	4300	5410	4005	4710	4443.57	4716	4712	4706	4702	4696	4715	4705	9	702	500	2820	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
116	20230810	140756	57	100.00	KONEX	N	N	N	N	N	4500	-210	5	-4.46	155525	35	70.00	4505	4505	4300	5410	4005	4710	4443.57	4716	4712	4706	4702	4696	4715	4705	9	702	500	2820	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
117	20230810	130749	57	100.00	KONEX	N	N	N	N	N	4500	-210	5	-4.46	155525	35	70.00	4505	4505	4300	5410	4005	4710	4443.57	4716	4712	4706	4702	4696	4715	4705	9	702	500	2820	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
118	20230810	120803	57	100.00	KONEX	N	N	N	N	N	4500	-210	5	-4.46	155525	35	70.00	4505	4505	4300	5410	4005	4710	4443.57	4716	4712	4706	4702	4696	4715	4705	9	702	500	2820	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
119	20230810	110803	57	100.00	KONEX	N	N	N	N	N	4500	-210	5	-4.46	155525	35	70.00	4505	4505	4300	5410	4005	4710	4443.57	4716	4712	4706	4702	4696	4715	4705	9	702	500	2820	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
120	20230810	100759	57	100.00	KONEX	N	N	N	N	N	4300	-410	5	-8.70	133025	30	60.00	4505	4505	4300	5410	4005	4710	4434.17	4716	4712	4706	4702	4696	4715	4705	9	702	500	2820	5	1	1756345	76	-2.42	7.52	12	0.00	-1779.00	572.00	9200	20221107	-53.26	2600	20230516	65.38	5400	-20.37	20230721	2600	65.38	20230516	9200	-53.26	20221107	2600	65.38	20230516	N	179720	500	8 억	N	N	N	00	N
121	20230810	090808	57	100.00	KONEX	N	N	N	N	N	4710	0	3	0.00	0	0	0.00	0	0	0	5410	4005	4710	0.00	4716	4712	4706	4702	4696	4715	4705	9	702	500	2820	5	1	1756345	83	-2.65	8.23	12	0.00	-1779.00	572.00	9200	20221107	-48.80	2600	20230516	81.15	5400	-12.78	20230721	2600	81.15	20230516	9200	-48.80	20221107	2600	81.15	20230516	N	179720	500	8 억	N	N	N	00	N
122	20230809	160757	57	100.00	KONEX	N	N	N	N	N	4710	100	2	2.17	235400	50	250.00	4700	4710	4700	5300	3920	4610	4708.00	4610	4610	4610	4610	4610	4610	4610	9	690	500	2760	5	1	1756345	83	-2.65	8.23	12	0.00	-1779.00	572.00	9200	20221107	-48.80	2600	20230516	81.15	5400	-12.78	20230721	2600	81.15	20230516	9200	-48.80	20221107	2600	81.15	20230516	N	179720	500	8 억	N	N	N	00	N
123	20230809	150747	57	100.00	KONEX	N	N	N	N	N	4700	90	2	1.95	47000	10	50.00	4700	4700	4700	5300	3920	4610	4700.00	4610	4610	4610	4610	4610	4610	4610	9	690	500	2760	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
124	20230809	140746	57	100.00	KONEX	N	N	N	N	N	4700	90	2	1.95	47000	10	50.00	4700	4700	4700	5300	3920	4610	4700.00	4610	4610	4610	4610	4610	4610	4610	9	690	500	2760	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
125	20230809	130804	57	100.00	KONEX	N	N	N	N	N	4700	90	2	1.95	47000	10	50.00	4700	4700	4700	5300	3920	4610	4700.00	4610	4610	4610	4610	4610	4610	4610	9	690	500	2760	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
126	20230809	120801	57	100.00	KONEX	N	N	N	N	N	4700	90	2	1.95	47000	10	50.00	4700	4700	4700	5300	3920	4610	4700.00	4610	4610	4610	4610	4610	4610	4610	9	690	500	2760	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
127	20230809	110756	57	100.00	KONEX	N	N	N	N	N	4700	90	2	1.95	47000	10	50.00	4700	4700	4700	5300	3920	4610	4700.00	4610	4610	4610	4610	4610	4610	4610	9	690	500	2760	5	1	1756345	83	-2.64	8.22	12	0.00	-1779.00	572.00	9200	20221107	-48.91	2600	20230516	80.77	5400	-12.96	20230721	2600	80.77	20230516	9200	-48.91	20221107	2600	80.77	20230516	N	179720	500	8 억	N	N	N	00	N
128	20230809	100744	57	100.00	KONEX	N	N	N	N	N	4610	0	3	0.00	0	0	0.00	0	0	0	5300	3920	4610	0.00	4610	4610	4610	4610	4610	4610	4610	9	690	500	2760	5	1	1756345	81	-2.59	8.06	12	0.00	-1779.00	572.00	9200	20221107	-49.89	2600	20230516	77.31	5400	-14.63	20230721	2600	77.31	20230516	9200	-49.89	20221107	2600	77.31	20230516	N	179720	500	8 억	N	N	N	00	N
129	20230809	090749	57	100.00	KONEX	N	N	N	N	N	4610	0	3	0.00	0	0	0.00	0	0	0	5300	3920	4610	0.00	4610	4610	4610	4610	4610	4610	4610	9	690	500	2760	5	1	1756345	81	-2.59	8.06	12	0.00	-1779.00	572.00	9200	20221107	-49.89	2600	20230516	77.31	5400	-14.63	20230721	2600	77.31	20230516	9200	-49.89	20221107	2600	77.31	20230516	N	179720	500	8 억	N	N	N	00	N
130	20230808	160804	57	100.00	KONEX	N	N	N	N	N	4610	10	2	0.22	92200	20	400.00	4610	4610	4610	5290	3910	4600	4610.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.06	12	0.00	-1779.00	572.00	9200	20221107	-49.89	2600	20230516	77.31	5400	-14.63	20230721	2600	77.31	20230516	9200	-49.89	20221107	2600	77.31	20230516	N	179720	500	8 억	N	N	N	00	N
131	20230808	150755	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
132	20230808	140751	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
133	20230808	130743	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
134	20230808	120749	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
135	20230808	110739	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
136	20230808	100751	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
137	20230808	090755	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
138	20230807	160748	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	23000	5	0.00	4600	4600	4600	5290	3910	4600	4600.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
139	20230807	150747	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	23000	5	0.00	4600	4600	4600	5290	3910	4600	4600.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
140	20230807	140751	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	23000	5	0.00	4600	4600	4600	5290	3910	4600	4600.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
141	20230807	130743	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	23000	5	0.00	4600	4600	4600	5290	3910	4600	4600.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
142	20230807	120742	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	23000	5	0.00	4600	4600	4600	5290	3910	4600	4600.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
143	20230807	110736	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	23000	5	0.00	4600	4600	4600	5290	3910	4600	4600.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
144	20230807	100746	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
145	20230807	090743	57	100.00	KONEX	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	4600	4600	4600	4600	4600	4600	4600	9	690	500	2760	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
146	20230804	160738	57	100.00	KONEX	N	N	N	N	N	4600	100	2	2.22	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	81	-2.59	8.04	12	0.00	-1779.00	572.00	9200	20221107	-50.00	2600	20230516	76.92	5400	-14.81	20230721	2600	76.92	20230516	9200	-50.00	20221107	2600	76.92	20230516	N	179720	500	8 억	N	N	N	00	N
147	20230804	150737	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
148	20230804	140749	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
149	20230804	130735	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
150	20230804	120733	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
151	20230804	110741	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
152	20230804	100729	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
153	20230804	090729	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
154	20230803	160730	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
155	20230803	150737	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
156	20230803	140729	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
157	20230803	130733	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
158	20230803	120736	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
159	20230803	110726	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
160	20230803	100726	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
161	20230803	090726	57	100.00	KONEX	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	4500	4500	4500	4500	4500	4500	4500	9	672	500	2700	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
162	20230802	160731	57	100.00	KONEX	N	N	N	N	N	4500	-105	5	-2.28	0	0	0.00	0	0	0	5290	3915	4605	0.00	4605	4605	4605	4605	4605	4605	4605	9	687	500	2760	5	1	1756345	79	-2.53	7.87	12	0.00	-1779.00	572.00	9200	20221107	-51.09	2600	20230516	73.08	5400	-16.67	20230721	2600	73.08	20230516	9200	-51.09	20221107	2600	73.08	20230516	N	179720	500	8 억	N	N	N	00	N
163	20230802	150740	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4605	4605	4605	4605	4605	4605	4605	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
164	20230802	140732	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4605	4605	4605	4605	4605	4605	4605	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
165	20230802	130728	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4605	4605	4605	4605	4605	4605	4605	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
166	20230802	120722	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4605	4605	4605	4605	4605	4605	4605	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
167	20230802	110723	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4605	4605	4605	4605	4605	4605	4605	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
168	20230802	100725	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4605	4605	4605	4605	4605	4605	4605	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
169	20230802	090724	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4605	4605	4605	4605	4605	4605	4605	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
170	20230801	160725	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4665	4635	4620	4590	4575	4627	4582	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
171	20230801	150720	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4665	4635	4620	4590	4575	4627	4582	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
172	20230801	140735	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4665	4635	4620	4590	4575	4627	4582	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
173	20230801	130719	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4665	4635	4620	4590	4575	4627	4582	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
174	20230801	120719	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4665	4635	4620	4590	4575	4627	4582	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
175	20230801	110716	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4665	4635	4620	4590	4575	4627	4582	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
176	20230801	100720	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4665	4635	4620	4590	4575	4627	4582	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N
177	20230801	090714	57	100.00	KONEX	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	4665	4635	4620	4590	4575	4627	4582	9	687	500	2760	5	1	1756345	81	-2.59	8.05	12	0.00	-1779.00	572.00	9200	20221107	-49.95	2600	20230516	77.12	5400	-14.72	20230721	2600	77.12	20230516	9200	-49.95	20221107	2600	77.12	20230516	N	179720	500	8 억	N	N	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History