KissMeData/266170/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161037	57	100.00	KONEX	N	N	N	N		N	839	30	2	3.71	20831	27	4.96	900	900	700	930	688	809	771.52	17.06	833	821	815	803	797	818	800	29	121	500	480	1	1	5823036	49	-4.66	-0.65	12	0.00	-180.00	-1293.00	1100	20220816	-23.73	500	20230526	67.80	984	-14.74	20230110	500	67.80	20230526	1100	-23.73	20220816	500	67.80	20230526	N	266170	500	29 억	993345	N	N	N	N
3	20230731	151037	57	100.00	KONEX	N	N	N	N		N	839	30	2	3.71	17475	23	4.23	900	900	700	930	688	809	759.78	17.06	833	821	815	803	797	818	800	29	121	500	480	1	1	5823036	49	-4.66	-0.65	12	0.00	-180.00	-1293.00	1100	20220816	-23.73	500	20230526	67.80	984	-14.74	20230110	500	67.80	20230526	1100	-23.73	20220816	500	67.80	20230526	N	266170	500	29 억	993345	N	N	N	N
4	20230731	141044	57	100.00	KONEX	N	N	N	N		N	848	39	2	4.82	16636	22	4.04	900	900	700	930	688	809	756.18	17.06	833	821	815	803	797	818	800	29	121	500	480	1	1	5823036	49	-4.71	-0.66	12	0.00	-180.00	-1293.00	1100	20220816	-22.91	500	20230526	69.60	984	-13.82	20230110	500	69.60	20230526	1100	-22.91	20220816	500	69.60	20230526	N	266170	500	29 억	993345	N	N	N	N
5	20230731	131043	57	100.00	KONEX	N	N	N	N		N	850	41	2	5.07	5288	6	1.10	900	900	850	930	688	809	881.33	17.06	833	821	815	803	797	818	800	29	121	500	480	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1100	20220816	-22.73	500	20230526	70.00	984	-13.62	20230110	500	70.00	20230526	1100	-22.73	20220816	500	70.00	20230526	N	266170	500	29 억	993345	N	N	N	N
6	20230731	121052	57	100.00	KONEX	N	N	N	N		N	850	41	2	5.07	5288	6	1.10	900	900	850	930	688	809	881.33	17.06	833	821	815	803	797	818	800	29	121	500	480	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1100	20220816	-22.73	500	20230526	70.00	984	-13.62	20230110	500	70.00	20230526	1100	-22.73	20220816	500	70.00	20230526	N	266170	500	29 억	993345	N	N	N	N
7	20230731	111054	57	100.00	KONEX	N	N	N	N		N	850	41	2	5.07	5288	6	1.10	900	900	850	930	688	809	881.33	17.06	833	821	815	803	797	818	800	29	121	500	480	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1100	20220816	-22.73	500	20230526	70.00	984	-13.62	20230110	500	70.00	20230526	1100	-22.73	20220816	500	70.00	20230526	N	266170	500	29 억	993345	N	N	N	N
8	20230731	101050	57	100.00	KONEX	N	N	N	N		N	896	87	2	10.75	3588	4	0.74	900	900	896	930	688	809	897.00	17.06	833	821	815	803	797	818	800	29	121	500	480	1	1	5823036	52	-4.98	-0.69	12	0.00	-180.00	-1293.00	1100	20220816	-18.55	500	20230526	79.20	984	-8.94	20230110	500	79.20	20230526	1100	-18.55	20220816	500	79.20	20230526	N	266170	500	29 억	993345	N	N	N	N
9	20230731	091039	57	100.00	KONEX	N	N	N	N		N	900	91	2	11.25	900	1	0.18	900	900	900	930	688	809	900.00	17.06	833	821	815	803	797	818	800	29	121	500	480	1	1	5823036	52	-5.00	-0.70	12	0.00	-180.00	-1293.00	1100	20220816	-18.18	500	20230526	80.00	984	-8.54	20230110	500	80.00	20230526	1100	-18.18	20220816	500	80.00	20230526	N	266170	500	29 억	993345	N	N	N	N
10	20230728	161042	57	100.00	KONEX	N	N	N	N		N	809	-21	5	-2.53	440118	544	1208.89	827	827	809	954	706	830	809.04	17.06	994	912	816	734	638	864	686	29	124	500	490	1	1	5823036	47	-4.49	-0.63	12	0.01	-180.00	-1293.00	1100	20220816	-26.45	500	20230526	61.80	984	-17.78	20230110	500	61.80	20230526	1100	-26.45	20220816	500	61.80	20230526	N	266170	500	29 억	993345	N	N	N	N
11	20230728	151039	57	100.00	KONEX	N	N	N	N		N	809	-21	5	-2.53	6494	8	17.78	827	827	809	954	706	830	811.75	17.06	994	912	816	734	638	864	686	29	124	500	490	1	1	5823036	47	-4.49	-0.63	12	0.00	-180.00	-1293.00	1100	20220816	-26.45	500	20230526	61.80	984	-17.78	20230110	500	61.80	20230526	1100	-26.45	20220816	500	61.80	20230526	N	266170	500	29 억	993345	N	N	N	N
12	20230728	141037	57	100.00	KONEX	N	N	N	N		N	809	-21	5	-2.53	6494	8	17.78	827	827	809	954	706	830	811.75	17.06	994	912	816	734	638	864	686	29	124	500	490	1	1	5823036	47	-4.49	-0.63	12	0.00	-180.00	-1293.00	1100	20220816	-26.45	500	20230526	61.80	984	-17.78	20230110	500	61.80	20230526	1100	-26.45	20220816	500	61.80	20230526	N	266170	500	29 억	993345	N	N	N	N
13	20230728	131041	57	100.00	KONEX	N	N	N	N		N	810	-20	5	-2.41	4067	5	11.11	827	827	810	954	706	830	813.40	17.06	994	912	816	734	638	864	686	29	124	500	490	1	1	5823036	47	-4.50	-0.63	12	0.00	-180.00	-1293.00	1100	20220816	-26.36	500	20230526	62.00	984	-17.68	20230110	500	62.00	20230526	1100	-26.36	20220816	500	62.00	20230526	N	266170	500	29 억	993345	N	N	N	N
14	20230728	121038	57	100.00	KONEX	N	N	N	N		N	810	-20	5	-2.41	4067	5	11.11	827	827	810	954	706	830	813.40	17.06	994	912	816	734	638	864	686	29	124	500	490	1	1	5823036	47	-4.50	-0.63	12	0.00	-180.00	-1293.00	1100	20220816	-26.36	500	20230526	62.00	984	-17.68	20230110	500	62.00	20230526	1100	-26.36	20220816	500	62.00	20230526	N	266170	500	29 억	993345	N	N	N	N
15	20230728	111046	57	100.00	KONEX	N	N	N	N		N	810	-20	5	-2.41	1637	2	4.44	827	827	810	954	706	830	818.50	17.06	994	912	816	734	638	864	686	29	124	500	490	1	1	5823036	47	-4.50	-0.63	12	0.00	-180.00	-1293.00	1100	20220816	-26.36	500	20230526	62.00	984	-17.68	20230110	500	62.00	20230526	1100	-26.36	20220816	500	62.00	20230526	N	266170	500	29 억	993345	N	N	N	N
16	20230728	101035	57	100.00	KONEX	N	N	N	N		N	810	-20	5	-2.41	1637	2	4.44	827	827	810	954	706	830	818.50	17.06	994	912	816	734	638	864	686	29	124	500	490	1	1	5823036	47	-4.50	-0.63	12	0.00	-180.00	-1293.00	1100	20220816	-26.36	500	20230526	62.00	984	-17.68	20230110	500	62.00	20230526	1100	-26.36	20220816	500	62.00	20230526	N	266170	500	29 억	993345	N	N	N	N
17	20230728	091045	57	100.00	KONEX	N	N	N	N		N	827	-3	5	-0.36	827	1	2.22	827	827	827	954	706	830	827.00	17.06	994	912	816	734	638	864	686	29	124	500	490	1	1	5823036	48	-4.59	-0.64	12	0.00	-180.00	-1293.00	1100	20220816	-24.82	500	20230526	65.40	984	-15.96	20230110	500	65.40	20230526	1100	-24.82	20220816	500	65.40	20230526	N	266170	500	29 억	993345	N	N	N	N
18	20230727	161036	57	100.00	KONEX	N	N	N	N		N	830	32	2	4.01	36797	45	54.88	898	898	720	917	679	798	817.71	17.06	996	896	798	698	600	848	650	29	119	500	470	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	1200	20220726	-30.83	500	20230526	66.00	984	-15.65	20230110	500	66.00	20230526	1100	-24.55	20220816	500	66.00	20230526	N	266170	500	29 억	993345	N	N	N	N
19	20230727	151036	57	100.00	KONEX	N	N	N	N		N	830	32	2	4.01	28497	35	42.68	898	898	720	917	679	798	814.20	17.06	996	896	798	698	600	848	650	29	119	500	470	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	1200	20220726	-30.83	500	20230526	66.00	984	-15.65	20230110	500	66.00	20230526	1100	-24.55	20220816	500	66.00	20230526	N	266170	500	29 억	993345	N	N	N	N
20	20230727	141031	57	100.00	KONEX	N	N	N	N		N	863	65	2	8.15	27667	34	41.46	898	898	720	917	679	798	813.74	17.06	996	896	798	698	600	848	650	29	119	500	470	1	1	5823036	50	-4.79	-0.67	12	0.00	-180.00	-1293.00	1200	20220726	-28.08	500	20230526	72.60	984	-12.30	20230110	500	72.60	20230526	1100	-21.55	20220816	500	72.60	20230526	N	266170	500	29 억	993345	N	N	N	N
21	20230727	131030	57	100.00	KONEX	N	N	N	N		N	863	65	2	8.15	18804	23	28.05	898	898	720	917	679	798	817.57	17.06	996	896	798	698	600	848	650	29	119	500	470	1	1	5823036	50	-4.79	-0.67	12	0.00	-180.00	-1293.00	1200	20220726	-28.08	500	20230526	72.60	984	-12.30	20230110	500	72.60	20230526	1100	-21.55	20220816	500	72.60	20230526	N	266170	500	29 억	993345	N	N	N	N
22	20230727	121033	57	100.00	KONEX	N	N	N	N		N	863	65	2	8.15	18804	23	28.05	898	898	720	917	679	798	817.57	17.06	996	896	798	698	600	848	650	29	119	500	470	1	1	5823036	50	-4.79	-0.67	12	0.00	-180.00	-1293.00	1200	20220726	-28.08	500	20230526	72.60	984	-12.30	20230110	500	72.60	20230526	1100	-21.55	20220816	500	72.60	20230526	N	266170	500	29 억	993345	N	N	N	N
23	20230727	111036	57	100.00	KONEX	N	N	N	N		N	863	65	2	8.15	10741	12	14.63	898	898	863	917	679	798	895.08	17.06	996	896	798	698	600	848	650	29	119	500	470	1	1	5823036	50	-4.79	-0.67	12	0.00	-180.00	-1293.00	1200	20220726	-28.08	500	20230526	72.60	984	-12.30	20230110	500	72.60	20230526	1100	-21.55	20220816	500	72.60	20230526	N	266170	500	29 억	993345	N	N	N	N
24	20230727	101032	57	100.00	KONEX	N	N	N	N		N	898	100	2	12.53	9878	11	13.41	898	898	898	917	679	798	898.00	17.06	996	896	798	698	600	848	650	29	119	500	470	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1200	20220726	-25.17	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1100	-18.36	20220816	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
25	20230727	091031	57	100.00	KONEX	N	N	N	N		N	898	100	2	12.53	9878	11	13.41	898	898	898	917	679	798	898.00	17.06	996	896	798	698	600	848	650	29	119	500	470	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1200	20220726	-25.17	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1100	-18.36	20220816	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
26	20230726	161029	57	100.00	KONEX	N	N	N	N		N	798	2	2	0.25	66624	82	2.90	898	898	700	915	677	796	812.49	17.06	800	798	797	795	794	797	794	29	119	500	470	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	1200	20220725	-33.50	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	1200	-33.50	20220726	500	59.60	20230526	N	266170	500	29 억	993345	N	N	N	N
27	20230726	151035	57	100.00	KONEX	N	N	N	N		N	798	2	2	0.25	58644	72	2.55	898	898	700	915	677	796	814.50	17.06	800	798	797	795	794	797	794	29	119	500	470	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	1200	20220725	-33.50	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	1200	-33.50	20220726	500	59.60	20230526	N	266170	500	29 억	993345	N	N	N	N
28	20230726	141027	57	100.00	KONEX	N	N	N	N		N	799	3	2	0.38	50664	62	2.19	898	898	700	915	677	796	817.16	17.06	800	798	797	795	794	797	794	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1200	20220725	-33.42	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	1200	-33.42	20220726	500	59.80	20230526	N	266170	500	29 억	993345	N	N	N	N
29	20230726	131024	57	100.00	KONEX	N	N	N	N		N	800	4	2	0.50	20493	23	0.81	898	898	800	915	677	796	891.00	17.06	800	798	797	795	794	797	794	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1200	20220725	-33.33	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1200	-33.33	20220726	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
30	20230726	121027	57	100.00	KONEX	N	N	N	N		N	800	4	2	0.50	20493	23	0.81	898	898	800	915	677	796	891.00	17.06	800	798	797	795	794	797	794	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1200	20220725	-33.33	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1200	-33.33	20220726	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
31	20230726	111022	57	100.00	KONEX	N	N	N	N		N	835	39	2	4.90	19693	22	0.78	898	898	835	915	677	796	895.14	17.06	800	798	797	795	794	797	794	29	119	500	470	1	1	5823036	49	-4.64	-0.65	12	0.00	-180.00	-1293.00	1200	20220725	-30.42	500	20230526	67.00	984	-15.14	20230110	500	67.00	20230526	1200	-30.42	20220726	500	67.00	20230526	N	266170	500	29 억	993345	N	N	N	N
32	20230726	101030	57	100.00	KONEX	N	N	N	N		N	898	102	2	12.81	18858	21	0.74	898	898	898	915	677	796	898.00	17.06	800	798	797	795	794	797	794	29	119	500	470	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1200	20220725	-25.17	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1200	-25.17	20220726	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
33	20230726	091024	57	100.00	KONEX	N	N	N	N		N	898	102	2	12.81	18858	21	0.74	898	898	898	915	677	796	898.00	17.06	800	798	797	795	794	797	794	29	119	500	470	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1200	20220725	-25.17	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1200	-25.17	20220726	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
34	20230725	161021	57	100.00	KONEX	N	N	N	N		N	796	7	2	0.89	2251119	2828	281.11	799	799	796	907	671	789	796.01	17.06	895	841	746	692	597	794	645	29	118	500	470	1	1	5823036	46	-4.42	-0.62	12	0.05	-180.00	-1293.00	1300	20220722	-38.77	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	1200	-33.67	20220725	500	59.20	20230526	N	266170	500	29 억	993345	N	N	N	N
35	20230725	151009	57	100.00	KONEX	N	N	N	N		N	796	7	2	0.89	2251119	2828	281.11	799	799	796	907	671	789	796.01	17.06	895	841	746	692	597	794	645	29	118	500	470	1	1	5823036	46	-4.42	-0.62	12	0.05	-180.00	-1293.00	1300	20220722	-38.77	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	1200	-33.67	20220725	500	59.20	20230526	N	266170	500	29 억	993345	N	N	N	N
36	20230725	141007	57	100.00	KONEX	N	N	N	N		N	796	7	2	0.89	2251119	2828	281.11	799	799	796	907	671	789	796.01	17.06	895	841	746	692	597	794	645	29	118	500	470	1	1	5823036	46	-4.42	-0.62	12	0.05	-180.00	-1293.00	1300	20220722	-38.77	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	1200	-33.67	20220725	500	59.20	20230526	N	266170	500	29 억	993345	N	N	N	N
37	20230725	131018	57	100.00	KONEX	N	N	N	N		N	796	7	2	0.89	2251119	2828	281.11	799	799	796	907	671	789	796.01	17.06	895	841	746	692	597	794	645	29	118	500	470	1	1	5823036	46	-4.42	-0.62	12	0.05	-180.00	-1293.00	1300	20220722	-38.77	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	1200	-33.67	20220725	500	59.20	20230526	N	266170	500	29 억	993345	N	N	N	N
38	20230725	121019	57	100.00	KONEX	N	N	N	N		N	796	7	2	0.89	2251119	2828	281.11	799	799	796	907	671	789	796.01	17.06	895	841	746	692	597	794	645	29	118	500	470	1	1	5823036	46	-4.42	-0.62	12	0.05	-180.00	-1293.00	1300	20220722	-38.77	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	1200	-33.67	20220725	500	59.20	20230526	N	266170	500	29 억	993345	N	N	N	N
39	20230725	111017	57	100.00	KONEX	N	N	N	N		N	796	7	2	0.89	2251119	2828	281.11	799	799	796	907	671	789	796.01	17.06	895	841	746	692	597	794	645	29	118	500	470	1	1	5823036	46	-4.42	-0.62	12	0.05	-180.00	-1293.00	1300	20220722	-38.77	500	20230526	59.20	984	-19.11	20230110	500	59.20	20230526	1200	-33.67	20220725	500	59.20	20230526	N	266170	500	29 억	993345	N	N	N	N
40	20230725	101016	57	100.00	KONEX	N	N	N	N		N	798	9	2	1.14	22319	28	2.78	799	799	797	907	671	789	797.11	17.06	895	841	746	692	597	794	645	29	118	500	470	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.62	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	1200	-33.50	20220725	500	59.60	20230526	N	266170	500	29 억	993345	N	N	N	N
41	20230725	091015	57	100.00	KONEX	N	N	N	N		N	799	10	2	1.27	799	1	0.10	799	799	799	907	671	789	799.00	17.06	895	841	746	692	597	794	645	29	118	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.54	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	1200	-33.42	20220725	500	59.80	20230526	N	266170	500	29 억	993345	N	N	N	N
42	20230724	161016	57	100.00	KONEX	N	N	N	N		N	789	88	2	12.55	731072	1006	6287.50	799	800	651	806	596	701	726.71	17.06	966	833	767	634	568	800	601	29	105	500	420	1	1	5823036	46	-4.38	-0.61	12	0.02	-180.00	-1293.00	1300	20220722	-39.31	500	20230526	57.80	984	-19.82	20230110	500	57.80	20230526	1200	-34.25	20220725	500	57.80	20230526	N	266170	500	29 억	993345	N	N	N	N
43	20230724	151012	57	100.00	KONEX	N	N	N	N		N	790	89	2	12.70	691622	956	5975.00	799	800	651	806	596	701	723.45	17.06	966	833	767	634	568	800	601	29	105	500	420	1	1	5823036	46	-4.39	-0.61	12	0.02	-180.00	-1293.00	1300	20220722	-39.23	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	1200	-34.17	20220725	500	58.00	20230526	N	266170	500	29 억	993345	N	N	N	N
44	20230724	141011	57	100.00	KONEX	N	N	N	N		N	791	90	2	12.84	690181	954	5962.50	799	800	700	806	596	701	723.46	17.06	966	833	767	634	568	800	601	29	105	500	420	1	1	5823036	46	-4.39	-0.61	12	0.02	-180.00	-1293.00	1300	20220722	-39.15	500	20230526	58.20	984	-19.61	20230110	500	58.20	20230526	1200	-34.08	20220725	500	58.20	20230526	N	266170	500	29 억	993345	N	N	N	N
45	20230724	131011	57	100.00	KONEX	N	N	N	N		N	791	90	2	12.84	690181	954	5962.50	799	800	700	806	596	701	723.46	17.06	966	833	767	634	568	800	601	29	105	500	420	1	1	5823036	46	-4.39	-0.61	12	0.02	-180.00	-1293.00	1300	20220722	-39.15	500	20230526	58.20	984	-19.61	20230110	500	58.20	20230526	1200	-34.08	20220725	500	58.20	20230526	N	266170	500	29 억	993345	N	N	N	N
46	20230724	121012	57	100.00	KONEX	N	N	N	N		N	795	94	2	13.41	509777	726	4537.50	799	800	700	806	596	701	702.17	17.06	966	833	767	634	568	800	601	29	105	500	420	1	1	5823036	46	-4.42	-0.61	12	0.01	-180.00	-1293.00	1300	20220722	-38.85	500	20230526	59.00	984	-19.21	20230110	500	59.00	20230526	1200	-33.75	20220725	500	59.00	20230526	N	266170	500	29 억	993345	N	N	N	N
47	20230724	111017	57	100.00	KONEX	N	N	N	N		N	700	-1	5	-0.14	397587	566	3537.50	799	800	700	806	596	701	702.45	17.06	966	833	767	634	568	800	601	29	105	500	420	1	1	5823036	41	-3.89	-0.54	12	0.01	-180.00	-1293.00	1300	20220722	-46.15	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	1200	-41.67	20220725	500	40.00	20230526	N	266170	500	29 억	993345	N	N	N	N
48	20230724	101007	57	100.00	KONEX	N	N	N	N		N	700	-1	5	-0.14	80487	113	706.25	799	800	700	806	596	701	712.27	17.06	966	833	767	634	568	800	601	29	105	500	420	1	1	5823036	41	-3.89	-0.54	12	0.00	-180.00	-1293.00	1300	20220722	-46.15	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	1200	-41.67	20220725	500	40.00	20230526	N	266170	500	29 억	993345	N	N	N	N
49	20230724	091013	57	100.00	KONEX	N	N	N	N		N	800	99	2	14.12	11187	14	87.50	799	800	799	806	596	701	799.07	17.06	966	833	767	634	568	800	601	29	105	500	420	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1200	-33.33	20220725	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
50	20230721	161003	57	100.00	KONEX	N	N	N	N		N	701	-99	5	-12.38	12552	16	1.04	800	900	701	920	680	800	784.50	17.06	880	840	760	720	640	860	740	29	120	500	480	1	1	5823036	41	-3.89	-0.54	12	0.00	-180.00	-1293.00	1300	20220722	-46.08	500	20230526	40.20	984	-28.76	20230110	500	40.20	20230526	1300	-46.08	20220722	500	40.20	20230526	N	266170	500	29 억	993345	N	N	N	N
51	20230721	151004	57	100.00	KONEX	N	N	N	N		N	848	48	2	6.00	9748	12	0.78	800	900	800	920	680	800	812.33	17.06	880	840	760	720	640	860	740	29	120	500	480	1	1	5823036	49	-4.71	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.77	500	20230526	69.60	984	-13.82	20230110	500	69.60	20230526	1300	-34.77	20220722	500	69.60	20230526	N	266170	500	29 억	993345	N	N	N	N
52	20230721	141000	57	100.00	KONEX	N	N	N	N		N	848	48	2	6.00	9748	12	0.78	800	900	800	920	680	800	812.33	17.06	880	840	760	720	640	860	740	29	120	500	480	1	1	5823036	49	-4.71	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.77	500	20230526	69.60	984	-13.82	20230110	500	69.60	20230526	1300	-34.77	20220722	500	69.60	20230526	N	266170	500	29 억	993345	N	N	N	N
53	20230721	131004	57	100.00	KONEX	N	N	N	N		N	848	48	2	6.00	9748	12	0.78	800	900	800	920	680	800	812.33	17.06	880	840	760	720	640	860	740	29	120	500	480	1	1	5823036	49	-4.71	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.77	500	20230526	69.60	984	-13.82	20230110	500	69.60	20230526	1300	-34.77	20220722	500	69.60	20230526	N	266170	500	29 억	993345	N	N	N	N
54	20230721	121016	57	100.00	KONEX	N	N	N	N		N	848	48	2	6.00	9748	12	0.78	800	900	800	920	680	800	812.33	17.06	880	840	760	720	640	860	740	29	120	500	480	1	1	5823036	49	-4.71	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.77	500	20230526	69.60	984	-13.82	20230110	500	69.60	20230526	1300	-34.77	20220722	500	69.60	20230526	N	266170	500	29 억	993345	N	N	N	N
55	20230721	111012	57	100.00	KONEX	N	N	N	N		N	900	100	2	12.50	8900	11	0.71	800	900	800	920	680	800	809.09	17.06	880	840	760	720	640	860	740	29	120	500	480	1	1	5823036	52	-5.00	-0.70	12	0.00	-180.00	-1293.00	1300	20220722	-30.77	500	20230526	80.00	984	-8.54	20230110	500	80.00	20230526	1300	-30.77	20220722	500	80.00	20230526	N	266170	500	29 억	993345	N	N	N	N
56	20230721	101011	57	100.00	KONEX	N	N	N	N		N	900	100	2	12.50	8900	11	0.71	800	900	800	920	680	800	809.09	17.06	880	840	760	720	640	860	740	29	120	500	480	1	1	5823036	52	-5.00	-0.70	12	0.00	-180.00	-1293.00	1300	20220722	-30.77	500	20230526	80.00	984	-8.54	20230110	500	80.00	20230526	1300	-30.77	20220722	500	80.00	20230526	N	266170	500	29 억	993345	N	N	N	N
57	20230721	091008	57	100.00	KONEX	N	N	N	N		N	800	0	3	0.00	800	1	0.06	800	800	800	920	680	800	800.00	17.06	880	840	760	720	640	860	740	29	120	500	480	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
58	20230720	160959	57	100.00	KONEX	N	N	N	N		N	800	1	2	0.13	1229059	1540	613.55	798	800	680	918	680	799	798.09	17.06	800	799	799	798	798	799	798	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.03	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
59	20230720	150959	57	100.00	KONEX	N	N	N	N		N	800	1	2	0.13	1229059	1540	613.55	798	800	680	918	680	799	798.09	17.06	800	799	799	798	798	799	798	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.03	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
60	20230720	140958	57	100.00	KONEX	N	N	N	N		N	800	1	2	0.13	1229059	1540	613.55	798	800	680	918	680	799	798.09	17.06	800	799	799	798	798	799	798	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.03	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
61	20230720	130959	57	100.00	KONEX	N	N	N	N		N	800	1	2	0.13	1229059	1540	613.55	798	800	680	918	680	799	798.09	17.06	800	799	799	798	798	799	798	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.03	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
62	20230720	121007	57	100.00	KONEX	N	N	N	N		N	800	1	2	0.13	1229059	1540	613.55	798	800	680	918	680	799	798.09	17.06	800	799	799	798	798	799	798	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.03	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
63	20230720	111003	57	100.00	KONEX	N	N	N	N		N	800	1	2	0.13	1229059	1540	613.55	798	800	680	918	680	799	798.09	17.06	800	799	799	798	798	799	798	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.03	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
64	20230720	100952	57	100.00	KONEX	N	N	N	N		N	800	1	2	0.13	1229059	1540	613.55	798	800	680	918	680	799	798.09	17.06	800	799	799	798	798	799	798	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.03	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
65	20230720	090955	57	100.00	KONEX	N	N	N	N		N	798	-1	5	-0.13	879958	1103	439.44	798	798	680	918	680	799	797.79	17.06	800	799	799	798	798	799	798	29	119	500	470	1	1	5823036	46	-4.43	-0.62	12	0.02	-180.00	-1293.00	1300	20220722	-38.62	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	1300	-38.62	20220722	500	59.60	20230526	N	266170	500	29 억	993345	N	N	N	N
66	20230719	161013	57	100.00	KONEX	N	N	N	N		N	799	79	2	10.97	200550	251	12.53	800	800	799	828	612	720	799.00	17.06	958	838	779	659	600	809	630	29	108	500	430	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.54	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	1300	-38.54	20220722	500	59.80	20230526	N	266170	500	29 억	993345	N	N	N	N
67	20230719	151011	57	100.00	KONEX	N	N	N	N		N	800	80	2	11.11	800	1	0.05	800	800	800	828	612	720	800.00	17.06	958	838	779	659	600	809	630	29	108	500	430	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
68	20230719	141015	57	100.00	KONEX	N	N	N	N		N	800	80	2	11.11	800	1	0.05	800	800	800	828	612	720	800.00	17.06	958	838	779	659	600	809	630	29	108	500	430	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
69	20230719	131001	57	100.00	KONEX	N	N	N	N		N	800	80	2	11.11	800	1	0.05	800	800	800	828	612	720	800.00	17.06	958	838	779	659	600	809	630	29	108	500	430	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
70	20230719	121018	57	100.00	KONEX	N	N	N	N		N	800	80	2	11.11	800	1	0.05	800	800	800	828	612	720	800.00	17.06	958	838	779	659	600	809	630	29	108	500	430	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
71	20230719	111015	57	100.00	KONEX	N	N	N	N		N	800	80	2	11.11	800	1	0.05	800	800	800	828	612	720	800.00	17.06	958	838	779	659	600	809	630	29	108	500	430	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
72	20230719	101006	57	100.00	KONEX	N	N	N	N		N	800	80	2	11.11	800	1	0.05	800	800	800	828	612	720	800.00	17.06	958	838	779	659	600	809	630	29	108	500	430	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
73	20230719	091006	57	100.00	KONEX	N	N	N	N		N	800	80	2	11.11	800	1	0.05	800	800	800	828	612	720	800.00	17.06	958	838	779	659	600	809	630	29	108	500	430	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1300	20220722	-38.46	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1300	-38.46	20220722	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
74	20230718	161005	57	100.00	KONEX	N	N	N	N		N	720	-125	5	-14.79	1605861	2003	902.25	899	899	720	971	719	845	801.73	17.06	927	886	808	767	689	847	728	29	126	500	500	1	1	5823036	42	-4.00	-0.56	12	0.03	-180.00	-1293.00	1300	20220722	-44.62	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	1300	-44.62	20220722	500	44.00	20230526	N	266170	500	29 억	993345	N	N	N	N
75	20230718	151003	57	100.00	KONEX	N	N	N	N		N	810	-35	5	-4.14	1259541	1522	685.59	899	899	721	971	719	845	827.56	17.06	927	886	808	767	689	847	728	29	126	500	500	1	1	5823036	47	-4.50	-0.63	12	0.03	-180.00	-1293.00	1300	20220722	-37.69	500	20230526	62.00	984	-17.68	20230110	500	62.00	20230526	1300	-37.69	20220722	500	62.00	20230526	N	266170	500	29 억	993345	N	N	N	N
76	20230718	141000	57	100.00	KONEX	N	N	N	N		N	810	-35	5	-4.14	1259541	1522	685.59	899	899	721	971	719	845	827.56	17.06	927	886	808	767	689	847	728	29	126	500	500	1	1	5823036	47	-4.50	-0.63	12	0.03	-180.00	-1293.00	1300	20220722	-37.69	500	20230526	62.00	984	-17.68	20230110	500	62.00	20230526	1300	-37.69	20220722	500	62.00	20230526	N	266170	500	29 억	993345	N	N	N	N
77	20230718	131000	57	100.00	KONEX	N	N	N	N		N	810	-35	5	-4.14	1259541	1522	685.59	899	899	721	971	719	845	827.56	17.06	927	886	808	767	689	847	728	29	126	500	500	1	1	5823036	47	-4.50	-0.63	12	0.03	-180.00	-1293.00	1300	20220722	-37.69	500	20230526	62.00	984	-17.68	20230110	500	62.00	20230526	1300	-37.69	20220722	500	62.00	20230526	N	266170	500	29 억	993345	N	N	N	N
78	20230718	121010	57	100.00	KONEX	N	N	N	N		N	880	35	2	4.14	898231	1021	459.91	899	899	879	971	719	845	879.76	17.06	927	886	808	767	689	847	728	29	126	500	500	1	1	5823036	51	-4.89	-0.68	12	0.02	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
79	20230718	111008	57	100.00	KONEX	N	N	N	N		N	880	35	2	4.14	898231	1021	459.91	899	899	879	971	719	845	879.76	17.06	927	886	808	767	689	847	728	29	126	500	500	1	1	5823036	51	-4.89	-0.68	12	0.02	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
80	20230718	101001	57	100.00	KONEX	N	N	N	N		N	880	35	2	4.14	898231	1021	459.91	899	899	879	971	719	845	879.76	17.06	927	886	808	767	689	847	728	29	126	500	500	1	1	5823036	51	-4.89	-0.68	12	0.02	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
81	20230718	090958	57	100.00	KONEX	N	N	N	N		N	880	35	2	4.14	898231	1021	459.91	899	899	879	971	719	845	879.76	17.06	927	886	808	767	689	847	728	29	126	500	500	1	1	5823036	51	-4.89	-0.68	12	0.02	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
82	20230717	161000	57	100.00	KONEX	N	N	N	N		N	845	-4	5	-0.47	163484	222	172.09	849	849	730	976	722	849	736.41	17.06	948	898	849	799	750	874	775	29	127	500	500	1	1	5823036	49	-4.69	-0.65	12	0.00	-180.00	-1293.00	1300	20220722	-35.00	500	20230526	69.00	984	-14.13	20230110	500	69.00	20230526	1300	-35.00	20220722	500	69.00	20230526	N	266170	500	29 억	993345	N	N	N	N
83	20230717	150956	57	100.00	KONEX	N	N	N	N		N	845	-4	5	-0.47	163484	222	172.09	849	849	730	976	722	849	736.41	17.06	948	898	849	799	750	874	775	29	127	500	500	1	1	5823036	49	-4.69	-0.65	12	0.00	-180.00	-1293.00	1300	20220722	-35.00	500	20230526	69.00	984	-14.13	20230110	500	69.00	20230526	1300	-35.00	20220722	500	69.00	20230526	N	266170	500	29 억	993345	N	N	N	N
84	20230717	140959	57	100.00	KONEX	N	N	N	N		N	845	-4	5	-0.47	163484	222	172.09	849	849	730	976	722	849	736.41	17.06	948	898	849	799	750	874	775	29	127	500	500	1	1	5823036	49	-4.69	-0.65	12	0.00	-180.00	-1293.00	1300	20220722	-35.00	500	20230526	69.00	984	-14.13	20230110	500	69.00	20230526	1300	-35.00	20220722	500	69.00	20230526	N	266170	500	29 억	993345	N	N	N	N
85	20230717	130949	57	100.00	KONEX	N	N	N	N		N	849	0	3	0.00	9339	11	8.53	849	849	849	976	722	849	849.00	17.06	948	898	849	799	750	874	775	29	127	500	500	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.69	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1300	-34.69	20220722	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
86	20230717	121000	57	100.00	KONEX	N	N	N	N		N	849	0	3	0.00	9339	11	8.53	849	849	849	976	722	849	849.00	17.06	948	898	849	799	750	874	775	29	127	500	500	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.69	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1300	-34.69	20220722	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
87	20230717	110951	57	100.00	KONEX	N	N	N	N		N	849	0	3	0.00	9339	11	8.53	849	849	849	976	722	849	849.00	17.06	948	898	849	799	750	874	775	29	127	500	500	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.69	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1300	-34.69	20220722	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
88	20230717	100951	57	100.00	KONEX	N	N	N	N		N	849	0	3	0.00	9339	11	8.53	849	849	849	976	722	849	849.00	17.06	948	898	849	799	750	874	775	29	127	500	500	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.69	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1300	-34.69	20220722	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
89	20230717	090951	57	100.00	KONEX	N	N	N	N		N	849	0	3	0.00	9339	11	8.53	849	849	849	976	722	849	849.00	17.06	948	898	849	799	750	874	775	29	127	500	500	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.69	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1300	-34.69	20220722	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
90	20230714	160951	57	100.00	KONEX	N	N	N	N		N	849	-31	5	-3.52	103411	129	19.40	899	899	800	1012	748	880	801.64	17.06	880	879	879	878	878	880	879	29	132	500	520	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.69	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1300	-34.69	20220722	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
91	20230714	150954	57	100.00	KONEX	N	N	N	N		N	849	-31	5	-3.52	103411	129	19.40	899	899	800	1012	748	880	801.64	17.06	880	879	879	878	878	880	879	29	132	500	520	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.69	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1300	-34.69	20220722	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
92	20230714	141000	57	100.00	KONEX	N	N	N	N		N	849	-31	5	-3.52	103411	129	19.40	899	899	800	1012	748	880	801.64	17.06	880	879	879	878	878	880	879	29	132	500	520	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1300	20220722	-34.69	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1300	-34.69	20220722	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
93	20230714	130946	57	100.00	KONEX	N	N	N	N		N	863	-17	5	-1.93	102562	128	19.25	899	899	800	1012	748	880	801.27	17.06	880	879	879	878	878	880	879	29	132	500	520	1	1	5823036	50	-4.79	-0.67	12	0.00	-180.00	-1293.00	1300	20220722	-33.62	500	20230526	72.60	984	-12.30	20230110	500	72.60	20230526	1300	-33.62	20220722	500	72.60	20230526	N	266170	500	29 억	993345	N	N	N	N
94	20230714	120946	57	100.00	KONEX	N	N	N	N		N	863	-17	5	-1.93	102562	128	19.25	899	899	800	1012	748	880	801.27	17.06	880	879	879	878	878	880	879	29	132	500	520	1	1	5823036	50	-4.79	-0.67	12	0.00	-180.00	-1293.00	1300	20220722	-33.62	500	20230526	72.60	984	-12.30	20230110	500	72.60	20230526	1300	-33.62	20220722	500	72.60	20230526	N	266170	500	29 억	993345	N	N	N	N
95	20230714	110957	57	100.00	KONEX	N	N	N	N		N	863	-17	5	-1.93	102562	128	19.25	899	899	800	1012	748	880	801.27	17.06	880	879	879	878	878	880	879	29	132	500	520	1	1	5823036	50	-4.79	-0.67	12	0.00	-180.00	-1293.00	1300	20220722	-33.62	500	20230526	72.60	984	-12.30	20230110	500	72.60	20230526	1300	-33.62	20220722	500	72.60	20230526	N	266170	500	29 억	993345	N	N	N	N
96	20230714	100958	57	100.00	KONEX	N	N	N	N		N	899	19	2	2.16	899	1	0.15	899	899	899	1012	748	880	899.00	17.06	880	879	879	878	878	880	879	29	132	500	520	1	1	5823036	52	-4.99	-0.70	12	0.00	-180.00	-1293.00	1300	20220722	-30.85	500	20230526	79.80	984	-8.64	20230110	500	79.80	20230526	1300	-30.85	20220722	500	79.80	20230526	N	266170	500	29 억	993345	N	N	N	N
97	20230714	090953	57	100.00	KONEX	N	N	N	N		N	899	19	2	2.16	899	1	0.15	899	899	899	1012	748	880	899.00	17.06	880	879	879	878	878	880	879	29	132	500	520	1	1	5823036	52	-4.99	-0.70	12	0.00	-180.00	-1293.00	1300	20220722	-30.85	500	20230526	79.80	984	-8.64	20230110	500	79.80	20230526	1300	-30.85	20220722	500	79.80	20230526	N	266170	500	29 억	993345	N	N	N	N
98	20230713	160948	57	100.00	KONEX	N	N	N	N		N	880	1	2	0.11	585153	665	1583.33	880	880	879	1010	748	879	879.93	17.06	905	892	866	853	827	898	859	29	131	500	520	1	1	5823036	51	-4.89	-0.68	12	0.01	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
99	20230713	150943	57	100.00	KONEX	N	N	N	N		N	880	1	2	0.11	585153	665	1583.33	880	880	879	1010	748	879	879.93	17.06	905	892	866	853	827	898	859	29	131	500	520	1	1	5823036	51	-4.89	-0.68	12	0.01	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
100	20230713	140943	57	100.00	KONEX	N	N	N	N		N	880	1	2	0.11	585153	665	1583.33	880	880	879	1010	748	879	879.93	17.06	905	892	866	853	827	898	859	29	131	500	520	1	1	5823036	51	-4.89	-0.68	12	0.01	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
101	20230713	130947	57	100.00	KONEX	N	N	N	N		N	880	1	2	0.11	585153	665	1583.33	880	880	879	1010	748	879	879.93	17.06	905	892	866	853	827	898	859	29	131	500	520	1	1	5823036	51	-4.89	-0.68	12	0.01	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
102	20230713	120942	57	100.00	KONEX	N	N	N	N		N	880	1	2	0.11	585153	665	1583.33	880	880	879	1010	748	879	879.93	17.06	905	892	866	853	827	898	859	29	131	500	520	1	1	5823036	51	-4.89	-0.68	12	0.01	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
103	20230713	110946	57	100.00	KONEX	N	N	N	N		N	880	1	2	0.11	585153	665	1583.33	880	880	879	1010	748	879	879.93	17.06	905	892	866	853	827	898	859	29	131	500	520	1	1	5823036	51	-4.89	-0.68	12	0.01	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
104	20230713	100940	57	100.00	KONEX	N	N	N	N		N	880	1	2	0.11	585153	665	1583.33	880	880	879	1010	748	879	879.93	17.06	905	892	866	853	827	898	859	29	131	500	520	1	1	5823036	51	-4.89	-0.68	12	0.01	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
105	20230713	090942	57	100.00	KONEX	N	N	N	N		N	880	1	2	0.11	880	1	2.38	880	880	880	1010	748	879	880.00	17.06	905	892	866	853	827	898	859	29	131	500	520	1	1	5823036	51	-4.89	-0.68	12	0.00	-180.00	-1293.00	1300	20220722	-32.31	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1300	-32.31	20220722	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
106	20230712	160939	57	100.00	KONEX	N	N	N	N		N	879	39	2	4.64	35319	42	4.10	840	879	840	966	714	840	840.93	17.06	980	910	830	760	680	870	720	29	126	500	500	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1300	20220722	-32.38	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
107	20230712	150932	57	100.00	KONEX	N	N	N	N		N	879	39	2	4.64	35319	42	4.10	840	879	840	966	714	840	840.93	17.06	980	910	830	760	680	870	720	29	126	500	500	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1300	20220722	-32.38	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
108	20230712	140929	57	100.00	KONEX	N	N	N	N		N	879	39	2	4.64	35319	42	4.10	840	879	840	966	714	840	840.93	17.06	980	910	830	760	680	870	720	29	126	500	500	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1300	20220722	-32.38	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
109	20230712	130930	57	100.00	KONEX	N	N	N	N		N	879	39	2	4.64	35319	42	4.10	840	879	840	966	714	840	840.93	17.06	980	910	830	760	680	870	720	29	126	500	500	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1300	20220722	-32.38	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
110	20230712	120935	57	100.00	KONEX	N	N	N	N		N	879	39	2	4.64	35319	42	4.10	840	879	840	966	714	840	840.93	17.06	980	910	830	760	680	870	720	29	126	500	500	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1300	20220722	-32.38	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
111	20230712	110935	57	100.00	KONEX	N	N	N	N		N	879	39	2	4.64	35319	42	4.10	840	879	840	966	714	840	840.93	17.06	980	910	830	760	680	870	720	29	126	500	500	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1300	20220722	-32.38	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
112	20230712	100935	57	100.00	KONEX	N	N	N	N		N	879	39	2	4.64	35319	42	4.10	840	879	840	966	714	840	840.93	17.06	980	910	830	760	680	870	720	29	126	500	500	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1300	20220722	-32.38	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
113	20230712	090936	57	100.00	KONEX	N	N	N	N		N	879	39	2	4.64	35319	42	4.10	840	879	840	966	714	840	840.93	17.06	980	910	830	760	680	870	720	29	126	500	500	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1300	20220722	-32.38	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
114	20230711	160923	57	100.00	KONEX	N	N	N	N		N	840	-39	5	-4.44	869230	1024	203.98	900	900	750	1010	748	879	848.86	17.06	879	878	878	877	877	879	878	29	131	500	520	1	1	5823036	49	-4.67	-0.65	12	0.02	-180.00	-1293.00	1430	20220708	-41.26	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	1300	-35.38	20220722	500	68.00	20230526	N	266170	500	29 억	993345	N	N	N	N
115	20230711	150920	57	100.00	KONEX	N	N	N	N		N	840	-39	5	-4.44	860090	1013	201.79	900	900	750	1010	748	879	849.05	17.06	879	878	878	877	877	879	878	29	131	500	520	1	1	5823036	49	-4.67	-0.65	12	0.02	-180.00	-1293.00	1430	20220708	-41.26	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	1300	-35.38	20220722	500	68.00	20230526	N	266170	500	29 억	993345	N	N	N	N
116	20230711	140913	57	100.00	KONEX	N	N	N	N		N	840	-39	5	-4.44	860090	1013	201.79	900	900	750	1010	748	879	849.05	17.06	879	878	878	877	877	879	878	29	131	500	520	1	1	5823036	49	-4.67	-0.65	12	0.02	-180.00	-1293.00	1430	20220708	-41.26	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	1300	-35.38	20220722	500	68.00	20230526	N	266170	500	29 억	993345	N	N	N	N
117	20230711	130904	57	100.00	KONEX	N	N	N	N		N	850	-29	5	-3.30	851750	1002	199.60	900	900	850	1010	748	879	850.05	17.06	879	878	878	877	877	879	878	29	131	500	520	1	1	5823036	49	-4.72	-0.66	12	0.02	-180.00	-1293.00	1430	20220708	-40.56	500	20230526	70.00	984	-13.62	20230110	500	70.00	20230526	1300	-34.62	20220722	500	70.00	20230526	N	266170	500	29 억	993345	N	N	N	N
118	20230711	120925	57	100.00	KONEX	N	N	N	N		N	850	-29	5	-3.30	851750	1002	199.60	900	900	850	1010	748	879	850.05	17.06	879	878	878	877	877	879	878	29	131	500	520	1	1	5823036	49	-4.72	-0.66	12	0.02	-180.00	-1293.00	1430	20220708	-40.56	500	20230526	70.00	984	-13.62	20230110	500	70.00	20230526	1300	-34.62	20220722	500	70.00	20230526	N	266170	500	29 억	993345	N	N	N	N
119	20230711	110930	57	100.00	KONEX	N	N	N	N		N	850	-29	5	-3.30	1750	2	0.40	900	900	850	1010	748	879	875.00	17.06	879	878	878	877	877	879	878	29	131	500	520	1	1	5823036	49	-4.72	-0.66	12	0.00	-180.00	-1293.00	1430	20220708	-40.56	500	20230526	70.00	984	-13.62	20230110	500	70.00	20230526	1300	-34.62	20220722	500	70.00	20230526	N	266170	500	29 억	993345	N	N	N	N
120	20230711	100927	57	100.00	KONEX	N	N	N	N		N	900	21	2	2.39	900	1	0.20	900	900	900	1010	748	879	900.00	17.06	879	878	878	877	877	879	878	29	131	500	520	1	1	5823036	52	-5.00	-0.70	12	0.00	-180.00	-1293.00	1430	20220708	-37.06	500	20230526	80.00	984	-8.54	20230110	500	80.00	20230526	1300	-30.77	20220722	500	80.00	20230526	N	266170	500	29 억	993345	N	N	N	N
121	20230711	090924	57	100.00	KONEX	N	N	N	N		N	900	21	2	2.39	900	1	0.20	900	900	900	1010	748	879	900.00	17.06	879	878	878	877	877	879	878	29	131	500	520	1	1	5823036	52	-5.00	-0.70	12	0.00	-180.00	-1293.00	1430	20220708	-37.06	500	20230526	80.00	984	-8.54	20230110	500	80.00	20230526	1300	-30.77	20220722	500	80.00	20230526	N	266170	500	29 억	993345	N	N	N	N
122	20230710	160916	57	100.00	KONEX	N	N	N	N		N	879	-19	5	-2.12	441164	502	50200.00	879	879	878	1032	764	898	878.81	17.06	898	898	898	898	898	898	898	29	134	500	530	1	1	5823036	51	-4.88	-0.68	12	0.01	-180.00	-1293.00	1595	20220707	-44.89	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
123	20230710	150919	57	100.00	KONEX	N	N	N	N		N	879	-19	5	-2.12	441164	502	50200.00	879	879	878	1032	764	898	878.81	17.06	898	898	898	898	898	898	898	29	134	500	530	1	1	5823036	51	-4.88	-0.68	12	0.01	-180.00	-1293.00	1595	20220707	-44.89	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
124	20230710	140909	57	100.00	KONEX	N	N	N	N		N	879	-19	5	-2.12	441164	502	50200.00	879	879	878	1032	764	898	878.81	17.06	898	898	898	898	898	898	898	29	134	500	530	1	1	5823036	51	-4.88	-0.68	12	0.01	-180.00	-1293.00	1595	20220707	-44.89	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
125	20230710	130858	57	100.00	KONEX	N	N	N	N		N	879	-19	5	-2.12	441164	502	50200.00	879	879	878	1032	764	898	878.81	17.06	898	898	898	898	898	898	898	29	134	500	530	1	1	5823036	51	-4.88	-0.68	12	0.01	-180.00	-1293.00	1595	20220707	-44.89	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
126	20230710	120923	57	100.00	KONEX	N	N	N	N		N	879	-19	5	-2.12	441164	502	50200.00	879	879	878	1032	764	898	878.81	17.06	898	898	898	898	898	898	898	29	134	500	530	1	1	5823036	51	-4.88	-0.68	12	0.01	-180.00	-1293.00	1595	20220707	-44.89	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
127	20230710	110920	57	100.00	KONEX	N	N	N	N		N	879	-19	5	-2.12	1758	2	200.00	879	879	879	1032	764	898	879.00	17.06	898	898	898	898	898	898	898	29	134	500	530	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1595	20220707	-44.89	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
128	20230710	100921	57	100.00	KONEX	N	N	N	N		N	879	-19	5	-2.12	1758	2	200.00	879	879	879	1032	764	898	879.00	17.06	898	898	898	898	898	898	898	29	134	500	530	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1595	20220707	-44.89	500	20230526	75.80	984	-10.67	20230110	500	75.80	20230526	1300	-32.38	20220722	500	75.80	20230526	N	266170	500	29 억	993345	N	N	N	N
129	20230710	090912	57	100.00	KONEX	N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	17.06	898	898	898	898	898	898	898	29	134	500	530	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1595	20220707	-43.70	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1300	-30.92	20220722	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
130	20230707	160910	00	50.00	KONEX	N	N	N	N	50	N	898	49	2	5.77	898	1	0.12	898	898	898	976	722	849	898.00	17.06	983	915	810	742	637	863	690	29	127	500	500	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1595	20220707	-43.70	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1595	-43.70	20220707	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
131	20230707	150909	00	50.00	KONEX	N	N	N	N	50	N	898	49	2	5.77	898	1	0.12	898	898	898	976	722	849	898.00	17.06	983	915	810	742	637	863	690	29	127	500	500	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1595	20220707	-43.70	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1595	-43.70	20220707	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
132	20230707	140925	00	50.00	KONEX	N	N	N	N	50	N	898	49	2	5.77	898	1	0.12	898	898	898	976	722	849	898.00	17.06	983	915	810	742	637	863	690	29	127	500	500	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1595	20220707	-43.70	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1595	-43.70	20220707	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
133	20230707	130914	00	50.00	KONEX	N	N	N	N	50	N	898	49	2	5.77	898	1	0.12	898	898	898	976	722	849	898.00	17.06	983	915	810	742	637	863	690	29	127	500	500	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1595	20220707	-43.70	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1595	-43.70	20220707	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
134	20230707	120918	00	50.00	KONEX	N	N	N	N	50	N	898	49	2	5.77	898	1	0.12	898	898	898	976	722	849	898.00	17.06	983	915	810	742	637	863	690	29	127	500	500	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1595	20220707	-43.70	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1595	-43.70	20220707	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
135	20230707	110923	00	50.00	KONEX	N	N	N	N	50	N	898	49	2	5.77	898	1	0.12	898	898	898	976	722	849	898.00	17.06	983	915	810	742	637	863	690	29	127	500	500	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1595	20220707	-43.70	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1595	-43.70	20220707	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
136	20230707	100910	00	50.00	KONEX	N	N	N	N	50	N	898	49	2	5.77	898	1	0.12	898	898	898	976	722	849	898.00	17.06	983	915	810	742	637	863	690	29	127	500	500	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1595	20220707	-43.70	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1595	-43.70	20220707	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
137	20230707	090911	00	50.00	KONEX	N	N	N	N	50	N	898	49	2	5.77	898	1	0.12	898	898	898	976	722	849	898.00	17.06	983	915	810	742	637	863	690	29	127	500	500	1	1	5823036	52	-4.99	-0.69	12	0.00	-180.00	-1293.00	1595	20220707	-43.70	500	20230526	79.60	984	-8.74	20230110	500	79.60	20230526	1595	-43.70	20220707	500	79.60	20230526	N	266170	500	29 억	993345	N	N	N	N
138	20230706	160910	00	50.00	KONEX	N	N	N	N	50	N	849	21	2	2.54	595673	839	77.47	878	878	705	952	704	828	709.98	17.06	943	885	842	784	741	864	763	29	124	500	490	1	1	5823036	49	-4.72	-0.66	12	0.01	-180.00	-1293.00	1595	20220707	-46.77	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1595	-46.77	20220707	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
139	20230706	150910	00	50.00	KONEX	N	N	N	N	50	N	849	21	2	2.54	582089	823	75.99	878	878	705	952	704	828	707.28	17.06	943	885	842	784	741	864	763	29	124	500	490	1	1	5823036	49	-4.72	-0.66	12	0.01	-180.00	-1293.00	1595	20220707	-46.77	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1595	-46.77	20220707	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
140	20230706	140912	00	50.00	KONEX	N	N	N	N	50	N	849	21	2	2.54	582089	823	75.99	878	878	705	952	704	828	707.28	17.06	943	885	842	784	741	864	763	29	124	500	490	1	1	5823036	49	-4.72	-0.66	12	0.01	-180.00	-1293.00	1595	20220707	-46.77	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1595	-46.77	20220707	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
141	20230706	130909	00	50.00	KONEX	N	N	N	N	50	N	869	41	2	4.95	574140	812	74.98	878	878	705	952	704	828	707.07	17.06	943	885	842	784	741	864	763	29	124	500	490	1	1	5823036	51	-4.83	-0.67	12	0.01	-180.00	-1293.00	1595	20220707	-45.52	500	20230526	73.80	984	-11.69	20230110	500	73.80	20230526	1595	-45.52	20220707	500	73.80	20230526	N	266170	500	29 억	993345	N	N	N	N
142	20230706	120850	00	50.00	KONEX	N	N	N	N	50	N	869	41	2	4.95	574140	812	74.98	878	878	705	952	704	828	707.07	17.06	943	885	842	784	741	864	763	29	124	500	490	1	1	5823036	51	-4.83	-0.67	12	0.01	-180.00	-1293.00	1595	20220707	-45.52	500	20230526	73.80	984	-11.69	20230110	500	73.80	20230526	1595	-45.52	20220707	500	73.80	20230526	N	266170	500	29 억	993345	N	N	N	N
143	20230706	110917	00	50.00	KONEX	N	N	N	N	50	N	869	41	2	4.95	574140	812	74.98	878	878	705	952	704	828	707.07	17.06	943	885	842	784	741	864	763	29	124	500	490	1	1	5823036	51	-4.83	-0.67	12	0.01	-180.00	-1293.00	1595	20220707	-45.52	500	20230526	73.80	984	-11.69	20230110	500	73.80	20230526	1595	-45.52	20220707	500	73.80	20230526	N	266170	500	29 억	993345	N	N	N	N
144	20230706	100911	00	50.00	KONEX	N	N	N	N	50	N	878	50	2	6.04	1756	2	0.18	878	878	878	952	704	828	878.00	17.06	943	885	842	784	741	864	763	29	124	500	490	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1595	20220707	-44.95	500	20230526	75.60	984	-10.77	20230110	500	75.60	20230526	1595	-44.95	20220707	500	75.60	20230526	N	266170	500	29 억	993345	N	N	N	N
145	20230706	090909	00	50.00	KONEX	N	N	N	N	50	N	878	50	2	6.04	1756	2	0.18	878	878	878	952	704	828	878.00	17.06	943	885	842	784	741	864	763	29	124	500	490	1	1	5823036	51	-4.88	-0.68	12	0.00	-180.00	-1293.00	1595	20220707	-44.95	500	20230526	75.60	984	-10.77	20230110	500	75.60	20230526	1595	-44.95	20220707	500	75.60	20230526	N	266170	500	29 억	993345	N	N	N	N
146	20230705	160906	00	50.00	KONEX	N	N	N	N	50	N	828	-1	5	-0.12	868770	1083	9025.00	900	900	799	953	705	829	802.19	17.06	897	863	846	812	795	854	803	29	124	500	490	1	1	5823036	48	-4.60	-0.64	12	0.02	-180.00	-1293.00	1595	20220707	-48.09	500	20230526	65.60	984	-15.85	20230110	500	65.60	20230526	1595	-48.09	20220707	500	65.60	20230526	N	266170	500	29 억	993345	N	N	N	N
147	20230705	150902	00	50.00	KONEX	N	N	N	N	50	N	828	-1	5	-0.12	868770	1083	9025.00	900	900	799	953	705	829	802.19	17.06	897	863	846	812	795	854	803	29	124	500	490	1	1	5823036	48	-4.60	-0.64	12	0.02	-180.00	-1293.00	1595	20220707	-48.09	500	20230526	65.60	984	-15.85	20230110	500	65.60	20230526	1595	-48.09	20220707	500	65.60	20230526	N	266170	500	29 억	993345	N	N	N	N
148	20230705	140853	00	50.00	KONEX	N	N	N	N	50	N	828	-1	5	-0.12	868770	1083	9025.00	900	900	799	953	705	829	802.19	17.06	897	863	846	812	795	854	803	29	124	500	490	1	1	5823036	48	-4.60	-0.64	12	0.02	-180.00	-1293.00	1595	20220707	-48.09	500	20230526	65.60	984	-15.85	20230110	500	65.60	20230526	1595	-48.09	20220707	500	65.60	20230526	N	266170	500	29 억	993345	N	N	N	N
149	20230705	130855	00	50.00	KONEX	N	N	N	N	50	N	828	-1	5	-0.12	868770	1083	9025.00	900	900	799	953	705	829	802.19	17.06	897	863	846	812	795	854	803	29	124	500	490	1	1	5823036	48	-4.60	-0.64	12	0.02	-180.00	-1293.00	1595	20220707	-48.09	500	20230526	65.60	984	-15.85	20230110	500	65.60	20230526	1595	-48.09	20220707	500	65.60	20230526	N	266170	500	29 억	993345	N	N	N	N
150	20230705	120854	00	50.00	KONEX	N	N	N	N	50	N	828	-1	5	-0.12	868770	1083	9025.00	900	900	799	953	705	829	802.19	17.06	897	863	846	812	795	854	803	29	124	500	490	1	1	5823036	48	-4.60	-0.64	12	0.02	-180.00	-1293.00	1595	20220707	-48.09	500	20230526	65.60	984	-15.85	20230110	500	65.60	20230526	1595	-48.09	20220707	500	65.60	20230526	N	266170	500	29 억	993345	N	N	N	N
151	20230705	110903	00	50.00	KONEX	N	N	N	N	50	N	828	-1	5	-0.12	868770	1083	9025.00	900	900	799	953	705	829	802.19	17.06	897	863	846	812	795	854	803	29	124	500	490	1	1	5823036	48	-4.60	-0.64	12	0.02	-180.00	-1293.00	1595	20220707	-48.09	500	20230526	65.60	984	-15.85	20230110	500	65.60	20230526	1595	-48.09	20220707	500	65.60	20230526	N	266170	500	29 억	993345	N	N	N	N
152	20230705	100855	00	50.00	KONEX	N	N	N	N	50	N	800	-29	5	-3.50	29600	34	283.33	900	900	800	953	705	829	870.59	17.06	897	863	846	812	795	854	803	29	124	500	490	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1595	20220707	-49.84	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1595	-49.84	20220707	500	60.00	20230526	N	266170	500	29 억	993345	N	N	N	N
153	20230705	090855	00	50.00	KONEX	N	N	N	N	50	N	900	71	2	8.56	21600	24	200.00	900	900	900	953	705	829	900.00	17.06	897	863	846	812	795	854	803	29	124	500	490	1	1	5823036	52	-5.00	-0.70	12	0.00	-180.00	-1293.00	1595	20220707	-43.57	500	20230526	80.00	984	-8.54	20230110	500	80.00	20230526	1595	-43.57	20220707	500	80.00	20230526	N	266170	500	29 억	993345	N	N	N	N
154	20230704	160851	00	50.00	KONEX	N	N	N	N	50	N	829	-19	5	-2.24	9999	12	0.45	880	880	829	975	721	848	841.75	17.06	883	865	852	834	821	859	828	29	127	500	500	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	1600	20220701	-48.19	500	20230526	65.80	984	-15.75	20230110	500	65.80	20230526	1595	-48.03	20220707	500	65.80	20230526	N	266170	500	29 억	993345	N	N	N	N
155	20230704	150841	00	50.00	KONEX	N	N	N	N	50	N	829	-19	5	-2.24	3367	4	0.15	880	880	829	975	721	848	841.75	17.06	883	865	852	834	821	859	828	29	127	500	500	1	1	5823036	48	-4.61	-0.64	12	0.00	-180.00	-1293.00	1600	20220701	-48.19	500	20230526	65.80	984	-15.75	20230110	500	65.80	20230526	1595	-48.03	20220707	500	65.80	20230526	N	266170	500	29 억	993345	N	N	N	N
156	20230704	140846	00	50.00	KONEX	N	N	N	N	50	N	880	32	2	3.77	880	1	0.04	880	880	880	975	721	848	880.00	17.06	883	865	852	834	821	859	828	29	127	500	500	1	1	5823036	51	-4.89	-0.68	12	0.00	-180.00	-1293.00	1600	20220701	-45.00	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1595	-44.83	20220707	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
157	20230704	130835	00	50.00	KONEX	N	N	N	N	50	N	880	32	2	3.77	880	1	0.04	880	880	880	975	721	848	880.00	17.06	883	865	852	834	821	859	828	29	127	500	500	1	1	5823036	51	-4.89	-0.68	12	0.00	-180.00	-1293.00	1600	20220701	-45.00	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1595	-44.83	20220707	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
158	20230704	120845	00	50.00	KONEX	N	N	N	N	50	N	880	32	2	3.77	880	1	0.04	880	880	880	975	721	848	880.00	17.06	883	865	852	834	821	859	828	29	127	500	500	1	1	5823036	51	-4.89	-0.68	12	0.00	-180.00	-1293.00	1600	20220701	-45.00	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1595	-44.83	20220707	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
159	20230704	110838	00	50.00	KONEX	N	N	N	N	50	N	880	32	2	3.77	880	1	0.04	880	880	880	975	721	848	880.00	17.06	883	865	852	834	821	859	828	29	127	500	500	1	1	5823036	51	-4.89	-0.68	12	0.00	-180.00	-1293.00	1600	20220701	-45.00	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1595	-44.83	20220707	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
160	20230704	100835	00	50.00	KONEX	N	N	N	N	50	N	880	32	2	3.77	880	1	0.04	880	880	880	975	721	848	880.00	17.06	883	865	852	834	821	859	828	29	127	500	500	1	1	5823036	51	-4.89	-0.68	12	0.00	-180.00	-1293.00	1600	20220701	-45.00	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1595	-44.83	20220707	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
161	20230704	090834	00	50.00	KONEX	N	N	N	N	50	N	880	32	2	3.77	880	1	0.04	880	880	880	975	721	848	880.00	17.06	883	865	852	834	821	859	828	29	127	500	500	1	1	5823036	51	-4.89	-0.68	12	0.00	-180.00	-1293.00	1600	20220701	-45.00	500	20230526	76.00	984	-10.57	20230110	500	76.00	20230526	1595	-44.83	20220707	500	76.00	20230526	N	266170	500	29 억	993345	N	N	N	N
162	20230703	160826	00	50.00	KONEX	N	N	N	N	50	N	848	0	3	0.00	2228278	2646	120.05	870	870	839	975	721	848	842.13	17.06	848	848	848	848	848	848	848	29	127	500	500	1	1	5823036	49	-4.71	-0.66	12	0.05	-180.00	-1293.00	1600	20220701	-47.00	500	20230526	69.60	984	-13.82	20230110	500	69.60	20230526	1595	-46.83	20220707	500	69.60	20230526	N	266170	500	29 억	993345	N	N	N	N
163	20230703	150835	00	50.00	KONEX	N	N	N	N	50	N	840	-8	5	-0.94	2225734	2643	119.92	870	870	839	975	721	848	842.12	17.06	848	848	848	848	848	848	848	29	127	500	500	1	1	5823036	49	-4.67	-0.65	12	0.05	-180.00	-1293.00	1600	20220701	-47.50	500	20230526	68.00	984	-14.63	20230110	500	68.00	20230526	1595	-47.34	20220707	500	68.00	20230526	N	266170	500	29 억	993345	N	N	N	N
164	20230703	140833	00	50.00	KONEX	N	N	N	N	50	N	849	1	2	0.12	546734	643	29.17	870	870	849	975	721	848	850.29	17.06	848	848	848	848	848	848	848	29	127	500	500	1	1	5823036	49	-4.72	-0.66	12	0.01	-180.00	-1293.00	1600	20220701	-46.94	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1595	-46.77	20220707	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
165	20230703	130828	00	50.00	KONEX	N	N	N	N	50	N	849	1	2	0.12	546734	643	29.17	870	870	849	975	721	848	850.29	17.06	848	848	848	848	848	848	848	29	127	500	500	1	1	5823036	49	-4.72	-0.66	12	0.01	-180.00	-1293.00	1600	20220701	-46.94	500	20230526	69.80	984	-13.72	20230110	500	69.80	20230526	1595	-46.77	20220707	500	69.80	20230526	N	266170	500	29 억	993345	N	N	N	N
166	20230703	120836	00	50.00	KONEX	N	N	N	N	50	N	869	21	2	2.48	37334	43	1.95	870	870	868	975	721	848	868.23	17.06	848	848	848	848	848	848	848	29	127	500	500	1	1	5823036	51	-4.83	-0.67	12	0.00	-180.00	-1293.00	1600	20220701	-45.69	500	20230526	73.80	984	-11.69	20230110	500	73.80	20230526	1595	-45.52	20220707	500	73.80	20230526	N	266170	500	29 억	993345	N	N	N	N
167	20230703	110829	00	50.00	KONEX	N	N	N	N	50	N	869	21	2	2.48	37334	43	1.95	870	870	868	975	721	848	868.23	17.06	848	848	848	848	848	848	848	29	127	500	500	1	1	5823036	51	-4.83	-0.67	12	0.00	-180.00	-1293.00	1600	20220701	-45.69	500	20230526	73.80	984	-11.69	20230110	500	73.80	20230526	1595	-45.52	20220707	500	73.80	20230526	N	266170	500	29 억	993345	N	N	N	N
168	20230703	100816	00	50.00	KONEX	N	N	N	N	50	N	870	22	2	2.59	870	1	0.05	870	870	870	975	721	848	870.00	17.06	848	848	848	848	848	848	848	29	127	500	500	1	1	5823036	51	-4.83	-0.67	12	0.00	-180.00	-1293.00	1600	20220701	-45.62	500	20230526	74.00	984	-11.59	20230110	500	74.00	20230526	1595	-45.45	20220707	500	74.00	20230526	N	266170	500	29 억	993345	N	N	N	N
169	20230703	090826	00	50.00	KONEX	N	N	N	N	50	N	870	22	2	2.59	870	1	0.05	870	870	870	975	721	848	870.00	17.06	848	848	848	848	848	848	848	29	127	500	500	1	1	5823036	51	-4.83	-0.67	12	0.00	-180.00	-1293.00	1600	20220701	-45.62	500	20230526	74.00	984	-11.59	20230110	500	74.00	20230526	1595	-45.45	20220707	500	74.00	20230526	N	266170	500	29 억	993345	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History