KissMeData/448780/price/prices-20230901.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161244	57	100.00	KONEX	신저가	N	N	N	N	N	2300	100	2	4.55	6170005	2740	488.41	2455	2455	2100	2530	1870	2200	2251.83	2486	2342	2226	2082	1966	2285	2025	13	330	500	1320	5	1	2677680	62	10.00	0.80	12	0.10	230.00	2889.00	7700	20221222	-70.13	2100	20230927	9.52	5600	-58.93	20230103	2100	9.52	20230927	7700	-70.13	20221222	2100	9.52	20230927	N	448780	500	13 억	N	N	N	N
3	20230927	151257	57	100.00	KONEX	신저가	N	N	N	N	N	2300	100	2	4.55	6170005	2740	488.41	2455	2455	2100	2530	1870	2200	2251.83	2486	2342	2226	2082	1966	2285	2025	13	330	500	1320	5	1	2677680	62	10.00	0.80	12	0.10	230.00	2889.00	7700	20221222	-70.13	2100	20230927	9.52	5600	-58.93	20230103	2100	9.52	20230927	7700	-70.13	20221222	2100	9.52	20230927	N	448780	500	13 억	N	N	N	N
4	20230927	141257	57	100.00	KONEX	신저가	N	N	N	N	N	2300	100	2	4.55	6170005	2740	488.41	2455	2455	2100	2530	1870	2200	2251.83	2486	2342	2226	2082	1966	2285	2025	13	330	500	1320	5	1	2677680	62	10.00	0.80	12	0.10	230.00	2889.00	7700	20221222	-70.13	2100	20230927	9.52	5600	-58.93	20230103	2100	9.52	20230927	7700	-70.13	20221222	2100	9.52	20230927	N	448780	500	13 억	N	N	N	N
5	20230927	131241	57	100.00	KONEX		N	N	N	N	N	2300	100	2	4.55	3364765	1439	256.51	2455	2455	2210	2530	1870	2200	2338.27	2486	2342	2226	2082	1966	2285	2025	13	330	500	1320	5	1	2677680	62	10.00	0.80	12	0.05	230.00	2889.00	7700	20221222	-70.13	2110	20230926	9.00	5600	-58.93	20230103	2110	9.00	20230926	7700	-70.13	20221222	2110	9.00	20230926	N	448780	500	13 억	N	N	N	N
6	20230927	121237	57	100.00	KONEX		N	N	N	N	N	2300	100	2	4.55	3364765	1439	256.51	2455	2455	2210	2530	1870	2200	2338.27	2486	2342	2226	2082	1966	2285	2025	13	330	500	1320	5	1	2677680	62	10.00	0.80	12	0.05	230.00	2889.00	7700	20221222	-70.13	2110	20230926	9.00	5600	-58.93	20230103	2110	9.00	20230926	7700	-70.13	20221222	2110	9.00	20230926	N	448780	500	13 억	N	N	N	N
7	20230927	111251	57	100.00	KONEX		N	N	N	N	N	2300	100	2	4.55	3364765	1439	256.51	2455	2455	2210	2530	1870	2200	2338.27	2486	2342	2226	2082	1966	2285	2025	13	330	500	1320	5	1	2677680	62	10.00	0.80	12	0.05	230.00	2889.00	7700	20221222	-70.13	2110	20230926	9.00	5600	-58.93	20230103	2110	9.00	20230926	7700	-70.13	20221222	2110	9.00	20230926	N	448780	500	13 억	N	N	N	N
8	20230927	101244	57	100.00	KONEX		N	N	N	N	N	2210	10	2	0.45	515175	233	41.53	2455	2455	2210	2530	1870	2200	2211.05	2486	2342	2226	2082	1966	2285	2025	13	330	500	1320	5	1	2677680	59	9.61	0.76	12	0.01	230.00	2889.00	7700	20221222	-71.30	2110	20230926	4.74	5600	-60.54	20230103	2110	4.74	20230926	7700	-71.30	20221222	2110	4.74	20230926	N	448780	500	13 억	N	N	N	N
9	20230927	091304	57	100.00	KONEX		N	N	N	N	N	2455	255	2	11.59	2455	1	0.18	2455	2455	2455	2530	1870	2200	2455.00	2486	2342	2226	2082	1966	2285	2025	13	330	500	1320	5	1	2677680	66	10.67	0.85	12	0.00	230.00	2889.00	7700	20221222	-68.12	2110	20230926	16.35	5600	-56.16	20230103	2110	16.35	20230926	7700	-68.12	20221222	2110	16.35	20230926	N	448780	500	13 억	N	N	N	N
10	20230926	161241	57	100.00	KONEX	신저가	N	N	N	N	N	2200	-95	5	-4.14	1229170	561	96.89	2370	2370	2110	2635	1955	2295	2191.03	2485	2390	2280	2185	2075	2335	2130	13	340	500	1370	5	1	2677680	59	9.57	0.76	12	0.02	230.00	2889.00	7700	20221222	-71.43	2110	20230926	4.27	5600	-60.71	20230103	2110	4.27	20230926	7700	-71.43	20221222	2110	4.27	20230926	N	448780	500	13 억	N	N	N	N
11	20230926	151240	57	100.00	KONEX	신저가	N	N	N	N	N	2200	-95	5	-4.14	789170	361	62.35	2370	2370	2110	2635	1955	2295	2186.07	2485	2390	2280	2185	2075	2335	2130	13	340	500	1370	5	1	2677680	59	9.57	0.76	12	0.01	230.00	2889.00	7700	20221222	-71.43	2110	20230926	4.27	5600	-60.71	20230103	2110	4.27	20230926	7700	-71.43	20221222	2110	4.27	20230926	N	448780	500	13 억	N	N	N	N
12	20230926	141231	57	100.00	KONEX	신저가	N	N	N	N	N	2200	-95	5	-4.14	786970	360	62.18	2370	2370	2110	2635	1955	2295	2186.03	2485	2390	2280	2185	2075	2335	2130	13	340	500	1370	5	1	2677680	59	9.57	0.76	12	0.01	230.00	2889.00	7700	20221222	-71.43	2110	20230926	4.27	5600	-60.71	20230103	2110	4.27	20230926	7700	-71.43	20221222	2110	4.27	20230926	N	448780	500	13 억	N	N	N	N
13	20230926	131234	57	100.00	KONEX		N	N	N	N	N	2200	-95	5	-4.14	657970	299	51.64	2370	2370	2200	2635	1955	2295	2200.57	2485	2390	2280	2185	2075	2335	2130	13	340	500	1370	5	1	2677680	59	9.57	0.76	12	0.01	230.00	2889.00	7700	20221222	-71.43	2170	20230921	1.38	5600	-60.71	20230103	2170	1.38	20230921	7700	-71.43	20221222	2170	1.38	20230921	N	448780	500	13 억	N	N	N	N
14	20230926	121243	57	100.00	KONEX		N	N	N	N	N	2200	-95	5	-4.14	655770	298	51.47	2370	2370	2200	2635	1955	2295	2200.57	2485	2390	2280	2185	2075	2335	2130	13	340	500	1370	5	1	2677680	59	9.57	0.76	12	0.01	230.00	2889.00	7700	20221222	-71.43	2170	20230921	1.38	5600	-60.71	20230103	2170	1.38	20230921	7700	-71.43	20221222	2170	1.38	20230921	N	448780	500	13 억	N	N	N	N
15	20230926	111234	57	100.00	KONEX		N	N	N	N	N	2200	-95	5	-4.14	653570	297	51.30	2370	2370	2200	2635	1955	2295	2200.57	2485	2390	2280	2185	2075	2335	2130	13	340	500	1370	5	1	2677680	59	9.57	0.76	12	0.01	230.00	2889.00	7700	20221222	-71.43	2170	20230921	1.38	5600	-60.71	20230103	2170	1.38	20230921	7700	-71.43	20221222	2170	1.38	20230921	N	448780	500	13 억	N	N	N	N
16	20230926	101237	57	100.00	KONEX		N	N	N	N	N	2370	75	2	3.27	2370	1	0.17	2370	2370	2370	2635	1955	2295	2370.00	2485	2390	2280	2185	2075	2335	2130	13	340	500	1370	5	1	2677680	63	10.30	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.22	2170	20230921	9.22	5600	-57.68	20230103	2170	9.22	20230921	7700	-69.22	20221222	2170	9.22	20230921	N	448780	500	13 억	N	N	N	N
17	20230926	091238	57	100.00	KONEX		N	N	N	N	N	2370	75	2	3.27	2370	1	0.17	2370	2370	2370	2635	1955	2295	2370.00	2485	2390	2280	2185	2075	2335	2130	13	340	500	1370	5	1	2677680	63	10.30	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.22	2170	20230921	9.22	5600	-57.68	20230103	2170	9.22	20230921	7700	-69.22	20221222	2170	9.22	20230921	N	448780	500	13 억	N	N	N	N
18	20230925	161242	57	100.00	KONEX	신저가	N	N	N	N	N	2295	0	3	0.00	1258135	579	112.21	2375	2375	2170	2635	1955	2295	2172.94	2568	2431	2308	2171	2048	2370	2110	13	340	500	1370	5	1	2677680	61	9.98	0.79	12	0.02	230.00	2889.00	7700	20221222	-70.19	2170	20230925	5.76	5600	-59.02	20230103	2170	5.76	20230925	7700	-70.19	20221222	2170	5.76	20230925	N	448780	500	13 억	N	N	N	N
19	20230925	151243	57	100.00	KONEX	신저가	N	N	N	N	N	2295	0	3	0.00	1258135	579	112.21	2375	2375	2170	2635	1955	2295	2172.94	2568	2431	2308	2171	2048	2370	2110	13	340	500	1370	5	1	2677680	61	9.98	0.79	12	0.02	230.00	2889.00	7700	20221222	-70.19	2170	20230925	5.76	5600	-59.02	20230103	2170	5.76	20230925	7700	-70.19	20221222	2170	5.76	20230925	N	448780	500	13 억	N	N	N	N
20	20230925	141224	57	100.00	KONEX	신저가	N	N	N	N	N	2295	0	3	0.00	1258135	579	112.21	2375	2375	2170	2635	1955	2295	2172.94	2568	2431	2308	2171	2048	2370	2110	13	340	500	1370	5	1	2677680	61	9.98	0.79	12	0.02	230.00	2889.00	7700	20221222	-70.19	2170	20230925	5.76	5600	-59.02	20230103	2170	5.76	20230925	7700	-70.19	20221222	2170	5.76	20230925	N	448780	500	13 억	N	N	N	N
21	20230925	131230	57	100.00	KONEX	신저가	N	N	N	N	N	2295	0	3	0.00	1258135	579	112.21	2375	2375	2170	2635	1955	2295	2172.94	2568	2431	2308	2171	2048	2370	2110	13	340	500	1370	5	1	2677680	61	9.98	0.79	12	0.02	230.00	2889.00	7700	20221222	-70.19	2170	20230925	5.76	5600	-59.02	20230103	2170	5.76	20230925	7700	-70.19	20221222	2170	5.76	20230925	N	448780	500	13 억	N	N	N	N
22	20230925	121233	57	100.00	KONEX		N	N	N	N	N	2295	0	3	0.00	18440	8	1.55	2375	2375	2295	2635	1955	2295	2305.00	2568	2431	2308	2171	2048	2370	2110	13	340	500	1370	5	1	2677680	61	9.98	0.79	12	0.00	230.00	2889.00	7700	20221222	-70.19	2170	20230921	5.76	5600	-59.02	20230103	2170	5.76	20230921	7700	-70.19	20221222	2170	5.76	20230921	N	448780	500	13 억	N	N	N	N
23	20230925	111229	57	100.00	KONEX		N	N	N	N	N	2375	80	2	3.49	2375	1	0.19	2375	2375	2375	2635	1955	2295	2375.00	2568	2431	2308	2171	2048	2370	2110	13	340	500	1370	5	1	2677680	64	10.33	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.16	2170	20230921	9.45	5600	-57.59	20230103	2170	9.45	20230921	7700	-69.16	20221222	2170	9.45	20230921	N	448780	500	13 억	N	N	N	N
24	20230925	101233	57	100.00	KONEX		N	N	N	N	N	2375	80	2	3.49	2375	1	0.19	2375	2375	2375	2635	1955	2295	2375.00	2568	2431	2308	2171	2048	2370	2110	13	340	500	1370	5	1	2677680	64	10.33	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.16	2170	20230921	9.45	5600	-57.59	20230103	2170	9.45	20230921	7700	-69.16	20221222	2170	9.45	20230921	N	448780	500	13 억	N	N	N	N
25	20230925	091227	57	100.00	KONEX		N	N	N	N	N	2375	80	2	3.49	2375	1	0.19	2375	2375	2375	2635	1955	2295	2375.00	2568	2431	2308	2171	2048	2370	2110	13	340	500	1370	5	1	2677680	64	10.33	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.16	2170	20230921	9.45	5600	-57.59	20230103	2170	9.45	20230921	7700	-69.16	20221222	2170	9.45	20230921	N	448780	500	13 억	N	N	N	N
26	20230922	161309	57	100.00	KONEX		N	N	N	N	N	2295	50	2	2.23	1160755	516	339.47	2445	2445	2185	2580	1910	2245	2249.53	2501	2372	2271	2142	2041	2322	2092	13	335	500	1340	5	1	2677680	61	9.98	0.79	12	0.02	230.00	2889.00	7700	20221222	-70.19	2170	20230921	5.76	5600	-59.02	20230103	2170	5.76	20230921	7700	-70.19	20221222	2170	5.76	20230921	N	448780	500	13 억	N	N	N	N
27	20230922	151308	57	100.00	KONEX		N	N	N	N	N	2295	50	2	2.23	1160755	516	339.47	2445	2445	2185	2580	1910	2245	2249.53	2501	2372	2271	2142	2041	2322	2092	13	335	500	1340	5	1	2677680	61	9.98	0.79	12	0.02	230.00	2889.00	7700	20221222	-70.19	2170	20230921	5.76	5600	-59.02	20230103	2170	5.76	20230921	7700	-70.19	20221222	2170	5.76	20230921	N	448780	500	13 억	N	N	N	N
28	20230922	141306	57	100.00	KONEX		N	N	N	N	N	2240	-5	5	-0.22	1073025	476	313.16	2445	2445	2240	2580	1910	2245	2254.25	2501	2372	2271	2142	2041	2322	2092	13	335	500	1340	5	1	2677680	60	9.74	0.78	12	0.02	230.00	2889.00	7700	20221222	-70.91	2170	20230921	3.23	5600	-60.00	20230103	2170	3.23	20230921	7700	-70.91	20221222	2170	3.23	20230921	N	448780	500	13 억	N	N	N	N
29	20230922	131143	57	100.00	KONEX		N	N	N	N	N	2300	55	2	2.45	87425	36	23.68	2445	2445	2300	2580	1910	2245	2428.47	2501	2372	2271	2142	2041	2322	2092	13	335	500	1340	5	1	2677680	62	10.00	0.80	12	0.00	230.00	2889.00	7700	20221222	-70.13	2170	20230921	5.99	5600	-58.93	20230103	2170	5.99	20230921	7700	-70.13	20221222	2170	5.99	20230921	N	448780	500	13 억	N	N	N	N
30	20230922	121143	57	100.00	KONEX		N	N	N	N	N	2300	55	2	2.45	87425	36	23.68	2445	2445	2300	2580	1910	2245	2428.47	2501	2372	2271	2142	2041	2322	2092	13	335	500	1340	5	1	2677680	62	10.00	0.80	12	0.00	230.00	2889.00	7700	20221222	-70.13	2170	20230921	5.99	5600	-58.93	20230103	2170	5.99	20230921	7700	-70.13	20221222	2170	5.99	20230921	N	448780	500	13 억	N	N	N	N
31	20230922	111138	57	100.00	KONEX		N	N	N	N	N	2300	55	2	2.45	82825	34	22.37	2445	2445	2300	2580	1910	2245	2436.03	2501	2372	2271	2142	2041	2322	2092	13	335	500	1340	5	1	2677680	62	10.00	0.80	12	0.00	230.00	2889.00	7700	20221222	-70.13	2170	20230921	5.99	5600	-58.93	20230103	2170	5.99	20230921	7700	-70.13	20221222	2170	5.99	20230921	N	448780	500	13 억	N	N	N	N
32	20230922	101135	57	100.00	KONEX		N	N	N	N	N	2440	195	2	8.69	80525	33	21.71	2445	2445	2440	2580	1910	2245	2440.15	2501	2372	2271	2142	2041	2322	2092	13	335	500	1340	5	1	2677680	65	10.61	0.84	12	0.00	230.00	2889.00	7700	20221222	-68.31	2170	20230921	12.44	5600	-56.43	20230103	2170	12.44	20230921	7700	-68.31	20221222	2170	12.44	20230921	N	448780	500	13 억	N	N	N	N
33	20230922	091136	57	100.00	KONEX		N	N	N	N	N	2445	200	2	8.91	2445	1	0.66	2445	2445	2445	2580	1910	2245	2445.00	2501	2372	2271	2142	2041	2322	2092	13	335	500	1340	5	1	2677680	65	10.63	0.85	12	0.00	230.00	2889.00	7700	20221222	-68.25	2170	20230921	12.67	5600	-56.34	20230103	2170	12.67	20230921	7700	-68.25	20221222	2170	12.67	20230921	N	448780	500	13 억	N	N	N	N
34	20230921	161132	57	100.00	KONEX	신저가	N	N	N	N	N	2245	-95	5	-4.06	334065	152	29.86	2400	2400	2170	2690	1990	2340	2197.80	2473	2406	2303	2236	2133	2355	2185	13	350	500	1400	5	1	2677680	60	9.76	0.78	12	0.01	230.00	2889.00	7700	20221222	-70.84	2170	20230921	3.46	5600	-59.91	20230103	2170	3.46	20230921	7700	-70.84	20221222	2170	3.46	20230921	N	448780	500	13 억	N	N	N	N
35	20230921	151124	57	100.00	KONEX	신저가	N	N	N	N	N	2245	-95	5	-4.06	334065	152	29.86	2400	2400	2170	2690	1990	2340	2197.80	2473	2406	2303	2236	2133	2355	2185	13	350	500	1400	5	1	2677680	60	9.76	0.78	12	0.01	230.00	2889.00	7700	20221222	-70.84	2170	20230921	3.46	5600	-59.91	20230103	2170	3.46	20230921	7700	-70.84	20221222	2170	3.46	20230921	N	448780	500	13 억	N	N	N	N
36	20230921	141127	57	100.00	KONEX	신저가	N	N	N	N	N	2245	-95	5	-4.06	334065	152	29.86	2400	2400	2170	2690	1990	2340	2197.80	2473	2406	2303	2236	2133	2355	2185	13	350	500	1400	5	1	2677680	60	9.76	0.78	12	0.01	230.00	2889.00	7700	20221222	-70.84	2170	20230921	3.46	5600	-59.91	20230103	2170	3.46	20230921	7700	-70.84	20221222	2170	3.46	20230921	N	448780	500	13 억	N	N	N	N
37	20230921	131128	57	100.00	KONEX	신저가	N	N	N	N	N	2245	-95	5	-4.06	233040	107	21.02	2400	2400	2170	2690	1990	2340	2177.94	2473	2406	2303	2236	2133	2355	2185	13	350	500	1400	5	1	2677680	60	9.76	0.78	12	0.00	230.00	2889.00	7700	20221222	-70.84	2170	20230921	3.46	5600	-59.91	20230103	2170	3.46	20230921	7700	-70.84	20221222	2170	3.46	20230921	N	448780	500	13 억	N	N	N	N
38	20230921	121119	57	100.00	KONEX	신저가	N	N	N	N	N	2250	-90	5	-3.85	13545	6	1.18	2400	2400	2170	2690	1990	2340	2257.50	2473	2406	2303	2236	2133	2355	2185	13	350	500	1400	5	1	2677680	60	9.78	0.78	12	0.00	230.00	2889.00	7700	20221222	-70.78	2170	20230921	3.69	5600	-59.82	20230103	2170	3.69	20230921	7700	-70.78	20221222	2170	3.69	20230921	N	448780	500	13 억	N	N	N	N
39	20230921	111143	57	100.00	KONEX	신저가	N	N	N	N	N	2385	45	2	1.92	11295	5	0.98	2400	2400	2170	2690	1990	2340	2259.00	2473	2406	2303	2236	2133	2355	2185	13	350	500	1400	5	1	2677680	64	10.37	0.83	12	0.00	230.00	2889.00	7700	20221222	-69.03	2170	20230921	9.91	5600	-57.41	20230103	2170	9.91	20230921	7700	-69.03	20221222	2170	9.91	20230921	N	448780	500	13 억	N	N	N	N
40	20230921	101119	57	100.00	KONEX		N	N	N	N	N	2400	60	2	2.56	2400	1	0.20	2400	2400	2400	2690	1990	2340	2400.00	2473	2406	2303	2236	2133	2355	2185	13	350	500	1400	5	1	2677680	64	10.43	0.83	12	0.00	230.00	2889.00	7700	20221222	-68.83	2190	20230913	9.59	5600	-57.14	20230103	2190	9.59	20230913	7700	-68.83	20221222	2190	9.59	20230913	N	448780	500	13 억	N	N	N	N
41	20230921	091120	57	100.00	KONEX		N	N	N	N	N	2400	60	2	2.56	2400	1	0.20	2400	2400	2400	2690	1990	2340	2400.00	2473	2406	2303	2236	2133	2355	2185	13	350	500	1400	5	1	2677680	64	10.43	0.83	12	0.00	230.00	2889.00	7700	20221222	-68.83	2190	20230913	9.59	5600	-57.14	20230103	2190	9.59	20230913	7700	-68.83	20221222	2190	9.59	20230913	N	448780	500	13 억	N	N	N	N
42	20230920	161132	57	100.00	KONEX		N	N	N	N	N	2340	50	2	2.18	1122620	509	144.19	2370	2370	2200	2630	1950	2290	2205.54	2436	2362	2281	2207	2126	2322	2167	13	340	500	1370	5	1	2677680	63	10.17	0.81	12	0.02	230.00	2889.00	7700	20221222	-69.61	2190	20230913	6.85	5600	-58.21	20230103	2190	6.85	20230913	7700	-69.61	20221222	2190	6.85	20230913	N	448780	500	13 억	N	N	N	N
43	20230920	151102	57	100.00	KONEX		N	N	N	N	N	2340	50	2	2.18	1122620	509	144.19	2370	2370	2200	2630	1950	2290	2205.54	2436	2362	2281	2207	2126	2322	2167	13	340	500	1370	5	1	2677680	63	10.17	0.81	12	0.02	230.00	2889.00	7700	20221222	-69.61	2190	20230913	6.85	5600	-58.21	20230103	2190	6.85	20230913	7700	-69.61	20221222	2190	6.85	20230913	N	448780	500	13 억	N	N	N	N
44	20230920	141119	57	100.00	KONEX		N	N	N	N	N	2350	60	2	2.62	1092200	496	140.51	2370	2370	2200	2630	1950	2290	2202.02	2436	2362	2281	2207	2126	2322	2167	13	340	500	1370	5	1	2677680	63	10.22	0.81	12	0.02	230.00	2889.00	7700	20221222	-69.48	2190	20230913	7.31	5600	-58.04	20230103	2190	7.31	20230913	7700	-69.48	20221222	2190	7.31	20230913	N	448780	500	13 억	N	N	N	N
45	20230920	131112	57	100.00	KONEX		N	N	N	N	N	2350	60	2	2.62	1092200	496	140.51	2370	2370	2200	2630	1950	2290	2202.02	2436	2362	2281	2207	2126	2322	2167	13	340	500	1370	5	1	2677680	63	10.22	0.81	12	0.02	230.00	2889.00	7700	20221222	-69.48	2190	20230913	7.31	5600	-58.04	20230103	2190	7.31	20230913	7700	-69.48	20221222	2190	7.31	20230913	N	448780	500	13 억	N	N	N	N
46	20230920	121111	57	100.00	KONEX		N	N	N	N	N	2350	60	2	2.62	1092200	496	140.51	2370	2370	2200	2630	1950	2290	2202.02	2436	2362	2281	2207	2126	2322	2167	13	340	500	1370	5	1	2677680	63	10.22	0.81	12	0.02	230.00	2889.00	7700	20221222	-69.48	2190	20230913	7.31	5600	-58.04	20230103	2190	7.31	20230913	7700	-69.48	20221222	2190	7.31	20230913	N	448780	500	13 억	N	N	N	N
47	20230920	111121	57	100.00	KONEX		N	N	N	N	N	2350	60	2	2.62	1092200	496	140.51	2370	2370	2200	2630	1950	2290	2202.02	2436	2362	2281	2207	2126	2322	2167	13	340	500	1370	5	1	2677680	63	10.22	0.81	12	0.02	230.00	2889.00	7700	20221222	-69.48	2190	20230913	7.31	5600	-58.04	20230103	2190	7.31	20230913	7700	-69.48	20221222	2190	7.31	20230913	N	448780	500	13 억	N	N	N	N
48	20230920	101055	57	100.00	KONEX		N	N	N	N	N	2370	80	2	3.49	11850	5	1.42	2370	2370	2370	2630	1950	2290	2370.00	2436	2362	2281	2207	2126	2322	2167	13	340	500	1370	5	1	2677680	63	10.30	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.22	2190	20230913	8.22	5600	-57.68	20230103	2190	8.22	20230913	7700	-69.22	20221222	2190	8.22	20230913	N	448780	500	13 억	N	N	N	N
49	20230920	091110	57	100.00	KONEX		N	N	N	N	N	2370	80	2	3.49	2370	1	0.28	2370	2370	2370	2630	1950	2290	2370.00	2436	2362	2281	2207	2126	2322	2167	13	340	500	1370	5	1	2677680	63	10.30	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.22	2190	20230913	8.22	5600	-57.68	20230103	2190	8.22	20230913	7700	-69.22	20221222	2190	8.22	20230913	N	448780	500	13 억	N	N	N	N
50	20230919	161107	57	100.00	KONEX		N	N	N	N	N	2290	0	3	0.00	783575	353	63.26	2350	2355	2200	2630	1950	2290	2219.76	2550	2420	2355	2225	2160	2387	2192	13	340	500	1370	5	1	2677680	61	9.96	0.79	12	0.01	230.00	2889.00	7700	20221222	-70.26	2190	20230913	4.57	5600	-59.11	20230103	2190	4.57	20230913	7700	-70.26	20221222	2190	4.57	20230913	N	448780	500	13 억	N	N	N	N
51	20230919	151108	57	100.00	KONEX		N	N	N	N	N	2290	0	3	0.00	781285	352	63.08	2350	2355	2200	2630	1950	2290	2219.56	2550	2420	2355	2225	2160	2387	2192	13	340	500	1370	5	1	2677680	61	9.96	0.79	12	0.01	230.00	2889.00	7700	20221222	-70.26	2190	20230913	4.57	5600	-59.11	20230103	2190	4.57	20230913	7700	-70.26	20221222	2190	4.57	20230913	N	448780	500	13 억	N	N	N	N
52	20230919	141111	57	100.00	KONEX		N	N	N	N	N	2290	0	3	0.00	781285	352	63.08	2350	2355	2200	2630	1950	2290	2219.56	2550	2420	2355	2225	2160	2387	2192	13	340	500	1370	5	1	2677680	61	9.96	0.79	12	0.01	230.00	2889.00	7700	20221222	-70.26	2190	20230913	4.57	5600	-59.11	20230103	2190	4.57	20230913	7700	-70.26	20221222	2190	4.57	20230913	N	448780	500	13 억	N	N	N	N
53	20230919	131049	57	100.00	KONEX		N	N	N	N	N	2290	0	3	0.00	781285	352	63.08	2350	2355	2200	2630	1950	2290	2219.56	2550	2420	2355	2225	2160	2387	2192	13	340	500	1370	5	1	2677680	61	9.96	0.79	12	0.01	230.00	2889.00	7700	20221222	-70.26	2190	20230913	4.57	5600	-59.11	20230103	2190	4.57	20230913	7700	-70.26	20221222	2190	4.57	20230913	N	448780	500	13 억	N	N	N	N
54	20230919	121105	57	100.00	KONEX		N	N	N	N	N	2290	0	3	0.00	781285	352	63.08	2350	2355	2200	2630	1950	2290	2219.56	2550	2420	2355	2225	2160	2387	2192	13	340	500	1370	5	1	2677680	61	9.96	0.79	12	0.01	230.00	2889.00	7700	20221222	-70.26	2190	20230913	4.57	5600	-59.11	20230103	2190	4.57	20230913	7700	-70.26	20221222	2190	4.57	20230913	N	448780	500	13 억	N	N	N	N
55	20230919	111112	57	100.00	KONEX		N	N	N	N	N	2290	0	3	0.00	321345	143	25.63	2350	2355	2215	2630	1950	2290	2247.17	2550	2420	2355	2225	2160	2387	2192	13	340	500	1370	5	1	2677680	61	9.96	0.79	12	0.01	230.00	2889.00	7700	20221222	-70.26	2190	20230913	4.57	5600	-59.11	20230103	2190	4.57	20230913	7700	-70.26	20221222	2190	4.57	20230913	N	448780	500	13 억	N	N	N	N
56	20230919	101105	57	100.00	KONEX		N	N	N	N	N	2355	65	2	2.84	63455	27	4.84	2350	2355	2350	2630	1950	2290	2350.19	2550	2420	2355	2225	2160	2387	2192	13	340	500	1370	5	1	2677680	63	10.24	0.82	12	0.00	230.00	2889.00	7700	20221222	-69.42	2190	20230913	7.53	5600	-57.95	20230103	2190	7.53	20230913	7700	-69.42	20221222	2190	7.53	20230913	N	448780	500	13 억	N	N	N	N
57	20230919	091102	57	100.00	KONEX		N	N	N	N	N	2350	60	2	2.62	61100	26	4.66	2350	2350	2350	2630	1950	2290	2350.00	2550	2420	2355	2225	2160	2387	2192	13	340	500	1370	5	1	2677680	63	10.22	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.48	2190	20230913	7.31	5600	-58.04	20230103	2190	7.31	20230913	7700	-69.48	20221222	2190	7.31	20230913	N	448780	500	13 억	N	N	N	N
58	20230918	161109	57	100.00	KONEX		N	N	N	N	N	2290	-105	5	-4.38	1278600	558	86.51	2485	2485	2290	2750	2040	2395	2291.40	2531	2462	2376	2307	2221	2420	2265	13	355	500	1430	5	1	2677680	61	9.96	0.79	12	0.02	230.00	2889.00	7700	20221222	-70.26	2190	20230913	4.57	5600	-59.11	20230103	2190	4.57	20230913	7700	-70.26	20221222	2190	4.57	20230913	N	448780	500	13 억	N	N	N	N
59	20230918	151103	57	100.00	KONEX		N	N	N	N	N	2290	-105	5	-4.38	1278600	558	86.51	2485	2485	2290	2750	2040	2395	2291.40	2531	2462	2376	2307	2221	2420	2265	13	355	500	1430	5	1	2677680	61	9.96	0.79	12	0.02	230.00	2889.00	7700	20221222	-70.26	2190	20230913	4.57	5600	-59.11	20230103	2190	4.57	20230913	7700	-70.26	20221222	2190	4.57	20230913	N	448780	500	13 억	N	N	N	N
60	20230918	141129	57	100.00	KONEX		N	N	N	N	N	2290	-105	5	-4.38	1278600	558	86.51	2485	2485	2290	2750	2040	2395	2291.40	2531	2462	2376	2307	2221	2420	2265	13	355	500	1430	5	1	2677680	61	9.96	0.79	12	0.02	230.00	2889.00	7700	20221222	-70.26	2190	20230913	4.57	5600	-59.11	20230103	2190	4.57	20230913	7700	-70.26	20221222	2190	4.57	20230913	N	448780	500	13 억	N	N	N	N
61	20230918	131102	57	100.00	KONEX		N	N	N	N	N	2485	90	2	3.76	2485	1	0.16	2485	2485	2485	2750	2040	2395	2485.00	2531	2462	2376	2307	2221	2420	2265	13	355	500	1430	5	1	2677680	67	10.80	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.73	2190	20230913	13.47	5600	-55.62	20230103	2190	13.47	20230913	7700	-67.73	20221222	2190	13.47	20230913	N	448780	500	13 억	N	N	N	N
62	20230918	121112	57	100.00	KONEX		N	N	N	N	N	2485	90	2	3.76	2485	1	0.16	2485	2485	2485	2750	2040	2395	2485.00	2531	2462	2376	2307	2221	2420	2265	13	355	500	1430	5	1	2677680	67	10.80	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.73	2190	20230913	13.47	5600	-55.62	20230103	2190	13.47	20230913	7700	-67.73	20221222	2190	13.47	20230913	N	448780	500	13 억	N	N	N	N
63	20230918	111049	57	100.00	KONEX		N	N	N	N	N	2485	90	2	3.76	2485	1	0.16	2485	2485	2485	2750	2040	2395	2485.00	2531	2462	2376	2307	2221	2420	2265	13	355	500	1430	5	1	2677680	67	10.80	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.73	2190	20230913	13.47	5600	-55.62	20230103	2190	13.47	20230913	7700	-67.73	20221222	2190	13.47	20230913	N	448780	500	13 억	N	N	N	N
64	20230918	101044	57	100.00	KONEX		N	N	N	N	N	2485	90	2	3.76	2485	1	0.16	2485	2485	2485	2750	2040	2395	2485.00	2531	2462	2376	2307	2221	2420	2265	13	355	500	1430	5	1	2677680	67	10.80	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.73	2190	20230913	13.47	5600	-55.62	20230103	2190	13.47	20230913	7700	-67.73	20221222	2190	13.47	20230913	N	448780	500	13 억	N	N	N	N
65	20230918	091052	57	100.00	KONEX		N	N	N	N	N	2485	90	2	3.76	2485	1	0.16	2485	2485	2485	2750	2040	2395	2485.00	2531	2462	2376	2307	2221	2420	2265	13	355	500	1430	5	1	2677680	67	10.80	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.73	2190	20230913	13.47	5600	-55.62	20230103	2190	13.47	20230913	7700	-67.73	20221222	2190	13.47	20230913	N	448780	500	13 억	N	N	N	N
66	20230915	161058	57	100.00	KONEX		N	N	N	N	N	2395	35	2	1.48	1478170	645	24.96	2445	2445	2290	2710	2010	2360	2291.74	2520	2440	2320	2240	2120	2380	2180	13	350	500	1410	5	1	2677680	64	10.41	0.83	12	0.02	230.00	2889.00	7700	20221222	-68.90	2190	20230913	9.36	5600	-57.23	20230103	2190	9.36	20230913	7700	-68.90	20221222	2190	9.36	20230913	N	448780	500	13 억	N	N	N	N
67	20230915	151055	57	100.00	KONEX		N	N	N	N	N	2420	60	2	2.54	1470985	642	24.85	2445	2445	2290	2710	2010	2360	2291.25	2520	2440	2320	2240	2120	2380	2180	13	350	500	1410	5	1	2677680	65	10.52	0.84	12	0.02	230.00	2889.00	7700	20221222	-68.57	2190	20230913	10.50	5600	-56.79	20230103	2190	10.50	20230913	7700	-68.57	20221222	2190	10.50	20230913	N	448780	500	13 억	N	N	N	N
68	20230915	141102	57	100.00	KONEX		N	N	N	N	N	2420	60	2	2.54	1463725	639	24.73	2445	2445	2290	2710	2010	2360	2290.65	2520	2440	2320	2240	2120	2380	2180	13	350	500	1410	5	1	2677680	65	10.52	0.84	12	0.02	230.00	2889.00	7700	20221222	-68.57	2190	20230913	10.50	5600	-56.79	20230103	2190	10.50	20230913	7700	-68.57	20221222	2190	10.50	20230913	N	448780	500	13 억	N	N	N	N
69	20230915	131048	57	100.00	KONEX		N	N	N	N	N	2420	60	2	2.54	1463725	639	24.73	2445	2445	2290	2710	2010	2360	2290.65	2520	2440	2320	2240	2120	2380	2180	13	350	500	1410	5	1	2677680	65	10.52	0.84	12	0.02	230.00	2889.00	7700	20221222	-68.57	2190	20230913	10.50	5600	-56.79	20230103	2190	10.50	20230913	7700	-68.57	20221222	2190	10.50	20230913	N	448780	500	13 억	N	N	N	N
70	20230915	121055	57	100.00	KONEX		N	N	N	N	N	2420	60	2	2.54	1463725	639	24.73	2445	2445	2290	2710	2010	2360	2290.65	2520	2440	2320	2240	2120	2380	2180	13	350	500	1410	5	1	2677680	65	10.52	0.84	12	0.02	230.00	2889.00	7700	20221222	-68.57	2190	20230913	10.50	5600	-56.79	20230103	2190	10.50	20230913	7700	-68.57	20221222	2190	10.50	20230913	N	448780	500	13 억	N	N	N	N
71	20230915	111106	57	100.00	KONEX		N	N	N	N	N	2420	60	2	2.54	1012465	442	17.11	2445	2445	2290	2710	2010	2360	2290.64	2520	2440	2320	2240	2120	2380	2180	13	350	500	1410	5	1	2677680	65	10.52	0.84	12	0.02	230.00	2889.00	7700	20221222	-68.57	2190	20230913	10.50	5600	-56.79	20230103	2190	10.50	20230913	7700	-68.57	20221222	2190	10.50	20230913	N	448780	500	13 억	N	N	N	N
72	20230915	101104	57	100.00	KONEX		N	N	N	N	N	2445	85	2	3.60	2445	1	0.04	2445	2445	2445	2710	2010	2360	2445.00	2520	2440	2320	2240	2120	2380	2180	13	350	500	1410	5	1	2677680	65	10.63	0.85	12	0.00	230.00	2889.00	7700	20221222	-68.25	2190	20230913	11.64	5600	-56.34	20230103	2190	11.64	20230913	7700	-68.25	20221222	2190	11.64	20230913	N	448780	500	13 억	N	N	N	N
73	20230915	091051	57	100.00	KONEX		N	N	N	N	N	2445	85	2	3.60	2445	1	0.04	2445	2445	2445	2710	2010	2360	2445.00	2520	2440	2320	2240	2120	2380	2180	13	350	500	1410	5	1	2677680	65	10.63	0.85	12	0.00	230.00	2889.00	7700	20221222	-68.25	2190	20230913	11.64	5600	-56.34	20230103	2190	11.64	20230913	7700	-68.25	20221222	2190	11.64	20230913	N	448780	500	13 억	N	N	N	N
74	20230914	161101	57	100.00	KONEX		N	N	N	N	N	2360	35	2	1.51	5708035	2584	37.62	2400	2400	2200	2670	1980	2325	2208.99	2495	2410	2300	2215	2105	2355	2160	13	345	500	1390	5	1	2677680	63	10.26	0.82	12	0.10	230.00	2889.00	7700	20221222	-69.35	2190	20230913	7.76	5600	-57.86	20230103	2190	7.76	20230913	7700	-69.35	20221222	2190	7.76	20230913	N	448780	500	13 억	N	N	N	N
75	20230914	151025	57	100.00	KONEX		N	N	N	N	N	2360	35	2	1.51	5708035	2584	37.62	2400	2400	2200	2670	1980	2325	2208.99	2495	2410	2300	2215	2105	2355	2160	13	345	500	1390	5	1	2677680	63	10.26	0.82	12	0.10	230.00	2889.00	7700	20221222	-69.35	2190	20230913	7.76	5600	-57.86	20230103	2190	7.76	20230913	7700	-69.35	20221222	2190	7.76	20230913	N	448780	500	13 억	N	N	N	N
76	20230914	141056	57	100.00	KONEX		N	N	N	N	N	2360	35	2	1.51	5708035	2584	37.62	2400	2400	2200	2670	1980	2325	2208.99	2495	2410	2300	2215	2105	2355	2160	13	345	500	1390	5	1	2677680	63	10.26	0.82	12	0.10	230.00	2889.00	7700	20221222	-69.35	2190	20230913	7.76	5600	-57.86	20230103	2190	7.76	20230913	7700	-69.35	20221222	2190	7.76	20230913	N	448780	500	13 억	N	N	N	N
77	20230914	131031	57	100.00	KONEX		N	N	N	N	N	2360	35	2	1.51	5708035	2584	37.62	2400	2400	2200	2670	1980	2325	2208.99	2495	2410	2300	2215	2105	2355	2160	13	345	500	1390	5	1	2677680	63	10.26	0.82	12	0.10	230.00	2889.00	7700	20221222	-69.35	2190	20230913	7.76	5600	-57.86	20230103	2190	7.76	20230913	7700	-69.35	20221222	2190	7.76	20230913	N	448780	500	13 억	N	N	N	N
78	20230914	121041	57	100.00	KONEX		N	N	N	N	N	2360	35	2	1.51	5708035	2584	37.62	2400	2400	2200	2670	1980	2325	2208.99	2495	2410	2300	2215	2105	2355	2160	13	345	500	1390	5	1	2677680	63	10.26	0.82	12	0.10	230.00	2889.00	7700	20221222	-69.35	2190	20230913	7.76	5600	-57.86	20230103	2190	7.76	20230913	7700	-69.35	20221222	2190	7.76	20230913	N	448780	500	13 억	N	N	N	N
79	20230914	111033	57	100.00	KONEX		N	N	N	N	N	2380	55	2	2.37	1394750	631	9.19	2400	2400	2200	2670	1980	2325	2210.38	2495	2410	2300	2215	2105	2355	2160	13	345	500	1390	5	1	2677680	64	10.35	0.82	12	0.02	230.00	2889.00	7700	20221222	-69.09	2190	20230913	8.68	5600	-57.50	20230103	2190	8.68	20230913	7700	-69.09	20221222	2190	8.68	20230913	N	448780	500	13 억	N	N	N	N
80	20230914	101027	57	100.00	KONEX		N	N	N	N	N	2380	55	2	2.37	448800	202	2.94	2400	2400	2220	2670	1980	2325	2221.78	2495	2410	2300	2215	2105	2355	2160	13	345	500	1390	5	1	2677680	64	10.35	0.82	12	0.01	230.00	2889.00	7700	20221222	-69.09	2190	20230913	8.68	5600	-57.50	20230103	2190	8.68	20230913	7700	-69.09	20221222	2190	8.68	20230913	N	448780	500	13 억	N	N	N	N
81	20230914	091045	57	100.00	KONEX		N	N	N	N	N	2400	75	2	3.23	2400	1	0.01	2400	2400	2400	2670	1980	2325	2400.00	2495	2410	2300	2215	2105	2355	2160	13	345	500	1390	5	1	2677680	64	10.43	0.83	12	0.00	230.00	2889.00	7700	20221222	-68.83	2190	20230913	9.59	5600	-57.14	20230103	2190	9.59	20230913	7700	-68.83	20221222	2190	9.59	20230913	N	448780	500	13 억	N	N	N	N
82	20230913	161051	57	100.00	KONEX	신저가	N	N	N	N	N	2325	25	2	1.09	15357265	6868	77.89	2345	2385	2190	2645	1955	2300	2236.06	2740	2520	2410	2190	2080	2465	2135	13	345	500	1380	5	1	2677680	62	10.11	0.80	12	0.26	230.00	2889.00	7700	20221222	-69.81	2190	20230913	6.16	5600	-58.48	20230103	2190	6.16	20230913	7700	-69.81	20221222	2190	6.16	20230913	N	448780	500	13 억	N	N	N	N
83	20230913	151042	57	100.00	KONEX	신저가	N	N	N	N	N	2340	40	2	1.74	15280465	6835	77.52	2345	2385	2190	2645	1955	2300	2235.62	2740	2520	2410	2190	2080	2465	2135	13	345	500	1380	5	1	2677680	63	10.17	0.81	12	0.26	230.00	2889.00	7700	20221222	-69.61	2190	20230913	6.85	5600	-58.21	20230103	2190	6.85	20230913	7700	-69.61	20221222	2190	6.85	20230913	N	448780	500	13 억	N	N	N	N
84	20230913	141051	57	100.00	KONEX	신저가	N	N	N	N	N	2340	40	2	1.74	14363540	6423	72.85	2345	2385	2200	2645	1955	2300	2236.27	2740	2520	2410	2190	2080	2465	2135	13	345	500	1380	5	1	2677680	63	10.17	0.81	12	0.24	230.00	2889.00	7700	20221222	-69.61	2200	20230913	6.36	5600	-58.21	20230103	2200	6.36	20230913	7700	-69.61	20221222	2200	6.36	20230913	N	448780	500	13 억	N	N	N	N
85	20230913	131019	57	100.00	KONEX	신저가	N	N	N	N	N	2340	40	2	1.74	14363540	6423	72.85	2345	2385	2200	2645	1955	2300	2236.27	2740	2520	2410	2190	2080	2465	2135	13	345	500	1380	5	1	2677680	63	10.17	0.81	12	0.24	230.00	2889.00	7700	20221222	-69.61	2200	20230913	6.36	5600	-58.21	20230103	2200	6.36	20230913	7700	-69.61	20221222	2200	6.36	20230913	N	448780	500	13 억	N	N	N	N
86	20230913	121046	57	100.00	KONEX	신저가	N	N	N	N	N	2340	40	2	1.74	14363540	6423	72.85	2345	2385	2200	2645	1955	2300	2236.27	2740	2520	2410	2190	2080	2465	2135	13	345	500	1380	5	1	2677680	63	10.17	0.81	12	0.24	230.00	2889.00	7700	20221222	-69.61	2200	20230913	6.36	5600	-58.21	20230103	2200	6.36	20230913	7700	-69.61	20221222	2200	6.36	20230913	N	448780	500	13 억	N	N	N	N
87	20230913	111046	57	100.00	KONEX		N	N	N	N	N	2365	65	2	2.83	11473410	5114	58.00	2345	2385	2210	2645	1955	2300	2243.53	2740	2520	2410	2190	2080	2465	2135	13	345	500	1380	5	1	2677680	63	10.28	0.82	12	0.19	230.00	2889.00	7700	20221222	-69.29	2205	20230726	7.26	5600	-57.77	20230103	2205	7.26	20230726	7700	-69.29	20221222	2205	7.26	20230726	N	448780	500	13 억	N	N	N	N
88	20230913	101030	57	100.00	KONEX		N	N	N	N	N	2385	85	2	3.70	1540710	657	7.45	2345	2385	2345	2645	1955	2300	2345.07	2740	2520	2410	2190	2080	2465	2135	13	345	500	1380	5	1	2677680	64	10.37	0.83	12	0.02	230.00	2889.00	7700	20221222	-69.03	2205	20230726	8.16	5600	-57.41	20230103	2205	8.16	20230726	7700	-69.03	20221222	2205	8.16	20230726	N	448780	500	13 억	N	N	N	N
89	20230913	091022	57	100.00	KONEX		N	N	N	N	N	2345	45	2	1.96	18760	8	0.09	2345	2345	2345	2645	1955	2300	2345.00	2740	2520	2410	2190	2080	2465	2135	13	345	500	1380	5	1	2677680	63	10.20	0.81	12	0.00	230.00	2889.00	7700	20221222	-69.55	2205	20230726	6.35	5600	-58.12	20230103	2205	6.35	20230726	7700	-69.55	20221222	2205	6.35	20230726	N	448780	500	13 억	N	N	N	N
90	20230912	161021	57	100.00	KONEX		N	N	N	N	N	2300	-195	5	-7.82	20718120	8817	402.24	2630	2630	2300	2865	2125	2495	2349.79	2735	2615	2490	2370	2245	2552	2307	13	370	500	1490	5	1	2677680	62	10.00	0.80	12	0.33	230.00	2889.00	7700	20221222	-70.13	2205	20230726	4.31	5600	-58.93	20230103	2205	4.31	20230726	7700	-70.13	20221222	2205	4.31	20230726	N	448780	500	13 억	N	N	N	N
91	20230912	151030	57	100.00	KONEX		N	N	N	N	N	2420	-75	5	-3.01	19869420	8448	385.40	2630	2630	2300	2865	2125	2495	2351.97	2735	2615	2490	2370	2245	2552	2307	13	370	500	1490	5	1	2677680	65	10.52	0.84	12	0.32	230.00	2889.00	7700	20221222	-68.57	2205	20230726	9.75	5600	-56.79	20230103	2205	9.75	20230726	7700	-68.57	20221222	2205	9.75	20230726	N	448780	500	13 억	N	N	N	N
92	20230912	141027	57	100.00	KONEX		N	N	N	N	N	2440	-55	5	-2.20	12552095	5297	241.65	2630	2630	2320	2865	2125	2495	2369.66	2735	2615	2490	2370	2245	2552	2307	13	370	500	1490	5	1	2677680	65	10.61	0.84	12	0.20	230.00	2889.00	7700	20221222	-68.31	2205	20230726	10.66	5600	-56.43	20230103	2205	10.66	20230726	7700	-68.31	20221222	2205	10.66	20230726	N	448780	500	13 억	N	N	N	N
93	20230912	131013	57	100.00	KONEX		N	N	N	N	N	2320	-175	5	-7.01	12498380	5275	240.65	2630	2630	2320	2865	2125	2495	2369.36	2735	2615	2490	2370	2245	2552	2307	13	370	500	1490	5	1	2677680	62	10.09	0.80	12	0.20	230.00	2889.00	7700	20221222	-69.87	2205	20230726	5.22	5600	-58.57	20230103	2205	5.22	20230726	7700	-69.87	20221222	2205	5.22	20230726	N	448780	500	13 억	N	N	N	N
94	20230912	121014	57	100.00	KONEX		N	N	N	N	N	2485	-10	5	-0.40	9726125	4092	186.68	2630	2630	2355	2865	2125	2495	2376.86	2735	2615	2490	2370	2245	2552	2307	13	370	500	1490	5	1	2677680	67	10.80	0.86	12	0.15	230.00	2889.00	7700	20221222	-67.73	2205	20230726	12.70	5600	-55.62	20230103	2205	12.70	20230726	7700	-67.73	20221222	2205	12.70	20230726	N	448780	500	13 억	N	N	N	N
95	20230912	111022	57	100.00	KONEX		N	N	N	N	N	2485	-10	5	-0.40	9726125	4092	186.68	2630	2630	2355	2865	2125	2495	2376.86	2735	2615	2490	2370	2245	2552	2307	13	370	500	1490	5	1	2677680	67	10.80	0.86	12	0.15	230.00	2889.00	7700	20221222	-67.73	2205	20230726	12.70	5600	-55.62	20230103	2205	12.70	20230726	7700	-67.73	20221222	2205	12.70	20230726	N	448780	500	13 억	N	N	N	N
96	20230912	101010	57	100.00	KONEX		N	N	N	N	N	2485	-10	5	-0.40	7694895	3231	147.40	2630	2630	2370	2865	2125	2495	2381.58	2735	2615	2490	2370	2245	2552	2307	13	370	500	1490	5	1	2677680	67	10.80	0.86	12	0.12	230.00	2889.00	7700	20221222	-67.73	2205	20230726	12.70	5600	-55.62	20230103	2205	12.70	20230726	7700	-67.73	20221222	2205	12.70	20230726	N	448780	500	13 억	N	N	N	N
97	20230912	091034	57	100.00	KONEX		N	N	N	N	N	2630	135	2	5.41	2630	1	0.05	2630	2630	2630	2865	2125	2495	2630.00	2735	2615	2490	2370	2245	2552	2307	13	370	500	1490	5	1	2677680	70	11.43	0.91	12	0.00	230.00	2889.00	7700	20221222	-65.84	2205	20230726	19.27	5600	-53.04	20230103	2205	19.27	20230726	7700	-65.84	20221222	2205	19.27	20230726	N	448780	500	13 억	N	N	N	N
98	20230911	161013	57	100.00	KONEX		N	N	N	N	N	2495	5	2	0.20	5231510	2192	73066.67	2610	2610	2365	2860	2120	2490	2386.64	2623	2556	2523	2456	2423	2540	2440	13	370	500	1490	5	1	2677680	67	10.85	0.86	12	0.08	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	N	448780	500	13 억	N	N	N	N
99	20230911	151014	57	100.00	KONEX		N	N	N	N	N	2475	-15	5	-0.60	4632710	1952	65066.67	2610	2610	2365	2860	2120	2490	2373.31	2623	2556	2523	2456	2423	2540	2440	13	370	500	1490	5	1	2677680	66	10.76	0.86	12	0.07	230.00	2889.00	7700	20221222	-67.86	2205	20230726	12.24	5600	-55.80	20230103	2205	12.24	20230726	7700	-67.86	20221222	2205	12.24	20230726	N	448780	500	13 억	N	N	N	N
100	20230911	141025	57	100.00	KONEX		N	N	N	N	N	2480	-10	5	-0.40	4625495	1949	64966.67	2610	2610	2365	2860	2120	2490	2373.27	2623	2556	2523	2456	2423	2540	2440	13	370	500	1490	5	1	2677680	66	10.78	0.86	12	0.07	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	N	448780	500	13 억	N	N	N	N
101	20230911	130957	57	100.00	KONEX		N	N	N	N	N	2485	-5	5	-0.20	4268265	1798	59933.33	2610	2610	2370	2860	2120	2490	2373.90	2623	2556	2523	2456	2423	2540	2440	13	370	500	1490	5	1	2677680	67	10.80	0.86	12	0.07	230.00	2889.00	7700	20221222	-67.73	2205	20230726	12.70	5600	-55.62	20230103	2205	12.70	20230726	7700	-67.73	20221222	2205	12.70	20230726	N	448780	500	13 억	N	N	N	N
102	20230911	121015	57	100.00	KONEX		N	N	N	N	N	2485	-5	5	-0.20	4268265	1798	59933.33	2610	2610	2370	2860	2120	2490	2373.90	2623	2556	2523	2456	2423	2540	2440	13	370	500	1490	5	1	2677680	67	10.80	0.86	12	0.07	230.00	2889.00	7700	20221222	-67.73	2205	20230726	12.70	5600	-55.62	20230103	2205	12.70	20230726	7700	-67.73	20221222	2205	12.70	20230726	N	448780	500	13 억	N	N	N	N
103	20230911	110956	57	100.00	KONEX		N	N	N	N	N	2485	-5	5	-0.20	4265780	1797	59900.00	2610	2610	2370	2860	2120	2490	2373.83	2623	2556	2523	2456	2423	2540	2440	13	370	500	1490	5	1	2677680	67	10.80	0.86	12	0.07	230.00	2889.00	7700	20221222	-67.73	2205	20230726	12.70	5600	-55.62	20230103	2205	12.70	20230726	7700	-67.73	20221222	2205	12.70	20230726	N	448780	500	13 억	N	N	N	N
104	20230911	100957	57	100.00	KONEX		N	N	N	N	N	2485	-5	5	-0.20	4265780	1797	59900.00	2610	2610	2370	2860	2120	2490	2373.83	2623	2556	2523	2456	2423	2540	2440	13	370	500	1490	5	1	2677680	67	10.80	0.86	12	0.07	230.00	2889.00	7700	20221222	-67.73	2205	20230726	12.70	5600	-55.62	20230103	2205	12.70	20230726	7700	-67.73	20221222	2205	12.70	20230726	N	448780	500	13 억	N	N	N	N
105	20230911	090954	57	100.00	KONEX		N	N	N	N	N	2610	120	2	4.82	2610	1	33.33	2610	2610	2610	2860	2120	2490	2610.00	2623	2556	2523	2456	2423	2540	2440	13	370	500	1490	5	1	2677680	70	11.35	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.10	2205	20230726	18.37	5600	-53.39	20230103	2205	18.37	20230726	7700	-66.10	20221222	2205	18.37	20230726	N	448780	500	13 억	N	N	N	N
106	20230908	161020	57	100.00	KONEX		N	N	N	N	N	2490	-5	5	-0.20	7575	3	0.04	2590	2590	2490	2865	2125	2495	2525.00	2681	2587	2476	2382	2271	2532	2327	13	370	500	1490	5	1	2677680	67	10.83	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	N	448780	500	13 억	N	N	N	N
107	20230908	151022	57	100.00	KONEX		N	N	N	N	N	2490	-5	5	-0.20	7575	3	0.04	2590	2590	2490	2865	2125	2495	2525.00	2681	2587	2476	2382	2271	2532	2327	13	370	500	1490	5	1	2677680	67	10.83	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	N	448780	500	13 억	N	N	N	N
108	20230908	141009	57	100.00	KONEX		N	N	N	N	N	2490	-5	5	-0.20	7575	3	0.04	2590	2590	2490	2865	2125	2495	2525.00	2681	2587	2476	2382	2271	2532	2327	13	370	500	1490	5	1	2677680	67	10.83	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	N	448780	500	13 억	N	N	N	N
109	20230908	131019	57	100.00	KONEX		N	N	N	N	N	2495	0	3	0.00	5085	2	0.03	2590	2590	2495	2865	2125	2495	2542.50	2681	2587	2476	2382	2271	2532	2327	13	370	500	1490	5	1	2677680	67	10.85	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	N	448780	500	13 억	N	N	N	N
110	20230908	121032	57	100.00	KONEX		N	N	N	N	N	2495	0	3	0.00	5085	2	0.03	2590	2590	2495	2865	2125	2495	2542.50	2681	2587	2476	2382	2271	2532	2327	13	370	500	1490	5	1	2677680	67	10.85	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	N	448780	500	13 억	N	N	N	N
111	20230908	111024	57	100.00	KONEX		N	N	N	N	N	2590	95	2	3.81	2590	1	0.01	2590	2590	2590	2865	2125	2495	2590.00	2681	2587	2476	2382	2271	2532	2327	13	370	500	1490	5	1	2677680	69	11.26	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.36	2205	20230726	17.46	5600	-53.75	20230103	2205	17.46	20230726	7700	-66.36	20221222	2205	17.46	20230726	N	448780	500	13 억	N	N	N	N
112	20230908	101017	57	100.00	KONEX		N	N	N	N	N	2590	95	2	3.81	2590	1	0.01	2590	2590	2590	2865	2125	2495	2590.00	2681	2587	2476	2382	2271	2532	2327	13	370	500	1490	5	1	2677680	69	11.26	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.36	2205	20230726	17.46	5600	-53.75	20230103	2205	17.46	20230726	7700	-66.36	20221222	2205	17.46	20230726	N	448780	500	13 억	N	N	N	N
113	20230908	091025	57	100.00	KONEX		N	N	N	N	N	2590	95	2	3.81	2590	1	0.01	2590	2590	2590	2865	2125	2495	2590.00	2681	2587	2476	2382	2271	2532	2327	13	370	500	1490	5	1	2677680	69	11.26	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.36	2205	20230726	17.46	5600	-53.75	20230103	2205	17.46	20230726	7700	-66.36	20221222	2205	17.46	20230726	N	448780	500	13 억	N	N	N	N
114	20230907	161006	57	100.00	KONEX		N	N	N	N	N	2495	10	2	0.40	17621265	7436	185900.00	2570	2570	2365	2855	2115	2485	2369.72	2571	2527	2506	2462	2441	2517	2452	13	370	500	1490	5	1	2677680	67	10.85	0.86	12	0.28	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	N	448780	500	13 억	N	N	N	N
115	20230907	151011	57	100.00	KONEX		N	N	N	N	N	2500	15	2	0.60	17616275	7434	185850.00	2570	2570	2365	2855	2115	2485	2369.69	2571	2527	2506	2462	2441	2517	2452	13	370	500	1490	5	1	2677680	67	10.87	0.87	12	0.28	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	N	448780	500	13 억	N	N	N	N
116	20230907	141010	57	100.00	KONEX		N	N	N	N	N	2500	15	2	0.60	17616275	7434	185850.00	2570	2570	2365	2855	2115	2485	2369.69	2571	2527	2506	2462	2441	2517	2452	13	370	500	1490	5	1	2677680	67	10.87	0.87	12	0.28	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	N	448780	500	13 억	N	N	N	N
117	20230907	131004	57	100.00	KONEX		N	N	N	N	N	2500	15	2	0.60	17616275	7434	185850.00	2570	2570	2365	2855	2115	2485	2369.69	2571	2527	2506	2462	2441	2517	2452	13	370	500	1490	5	1	2677680	67	10.87	0.87	12	0.28	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	N	448780	500	13 억	N	N	N	N
118	20230907	121021	57	100.00	KONEX		N	N	N	N	N	2500	15	2	0.60	17616275	7434	185850.00	2570	2570	2365	2855	2115	2485	2369.69	2571	2527	2506	2462	2441	2517	2452	13	370	500	1490	5	1	2677680	67	10.87	0.87	12	0.28	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	N	448780	500	13 억	N	N	N	N
119	20230907	111008	57	100.00	KONEX		N	N	N	N	N	2370	-115	5	-4.63	1517870	639	15975.00	2570	2570	2370	2855	2115	2485	2375.38	2571	2527	2506	2462	2441	2517	2452	13	370	500	1490	5	1	2677680	63	10.30	0.82	12	0.02	230.00	2889.00	7700	20221222	-69.22	2205	20230726	7.48	5600	-57.68	20230103	2205	7.48	20230726	7700	-69.22	20221222	2205	7.48	20230726	N	448780	500	13 억	N	N	N	N
120	20230907	101008	57	100.00	KONEX		N	N	N	N	N	2570	85	2	3.42	2570	1	25.00	2570	2570	2570	2855	2115	2485	2570.00	2571	2527	2506	2462	2441	2517	2452	13	370	500	1490	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	N	448780	500	13 억	N	N	N	N
121	20230907	091023	57	100.00	KONEX		N	N	N	N	N	2570	85	2	3.42	2570	1	25.00	2570	2570	2570	2855	2115	2485	2570.00	2571	2527	2506	2462	2441	2517	2452	13	370	500	1490	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	N	448780	500	13 억	N	N	N	N
122	20230906	161008	57	100.00	KONEX		N	N	N	N	N	2485	80	2	3.33	10015	4	0.28	2550	2550	2485	2765	2045	2405	2503.75	2661	2532	2466	2337	2271	2500	2305	13	360	500	1440	5	1	2677680	67	10.80	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.73	2205	20230726	12.70	5600	-55.62	20230103	2205	12.70	20230726	7700	-67.73	20221222	2205	12.70	20230726	N	448780	500	13 억	N	N	N	N
123	20230906	151013	57	100.00	KONEX		N	N	N	N	N	2495	90	2	3.74	5045	2	0.14	2550	2550	2495	2765	2045	2405	2522.50	2661	2532	2466	2337	2271	2500	2305	13	360	500	1440	5	1	2677680	67	10.85	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	N	448780	500	13 억	N	N	N	N
124	20230906	141014	57	100.00	KONEX		N	N	N	N	N	2495	90	2	3.74	5045	2	0.14	2550	2550	2495	2765	2045	2405	2522.50	2661	2532	2466	2337	2271	2500	2305	13	360	500	1440	5	1	2677680	67	10.85	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	N	448780	500	13 억	N	N	N	N
125	20230906	131000	57	100.00	KONEX		N	N	N	N	N	2495	90	2	3.74	5045	2	0.14	2550	2550	2495	2765	2045	2405	2522.50	2661	2532	2466	2337	2271	2500	2305	13	360	500	1440	5	1	2677680	67	10.85	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	N	448780	500	13 억	N	N	N	N
126	20230906	121015	57	100.00	KONEX		N	N	N	N	N	2495	90	2	3.74	5045	2	0.14	2550	2550	2495	2765	2045	2405	2522.50	2661	2532	2466	2337	2271	2500	2305	13	360	500	1440	5	1	2677680	67	10.85	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	N	448780	500	13 억	N	N	N	N
127	20230906	111021	57	100.00	KONEX		N	N	N	N	N	2550	145	2	6.03	2550	1	0.07	2550	2550	2550	2765	2045	2405	2550.00	2661	2532	2466	2337	2271	2500	2305	13	360	500	1440	5	1	2677680	68	11.09	0.88	12	0.00	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	N	448780	500	13 억	N	N	N	N
128	20230906	100959	57	100.00	KONEX		N	N	N	N	N	2550	145	2	6.03	2550	1	0.07	2550	2550	2550	2765	2045	2405	2550.00	2661	2532	2466	2337	2271	2500	2305	13	360	500	1440	5	1	2677680	68	11.09	0.88	12	0.00	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	N	448780	500	13 억	N	N	N	N
129	20230906	090958	57	100.00	KONEX		N	N	N	N	N	2550	145	2	6.03	2550	1	0.07	2550	2550	2550	2765	2045	2405	2550.00	2661	2532	2466	2337	2271	2500	2305	13	360	500	1440	5	1	2677680	68	11.09	0.88	12	0.00	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	N	448780	500	13 억	N	N	N	N
130	20230905	160958	57	100.00	KONEX		N	N	N	N	N	2405	-120	5	-4.75	3497790	1441	1117.05	2595	2595	2400	2900	2150	2525	2427.34	2658	2591	2523	2456	2388	2557	2422	13	375	500	1510	5	1	2677680	64	10.46	0.83	12	0.05	230.00	2889.00	7700	20221222	-68.77	2205	20230726	9.07	5600	-57.05	20230103	2205	9.07	20230726	7700	-68.77	20221222	2205	9.07	20230726	N	448780	500	13 억	N	N	N	N
131	20230905	151012	57	100.00	KONEX		N	N	N	N	N	2540	15	2	0.59	3495385	1440	1116.28	2595	2595	2400	2900	2150	2525	2427.35	2658	2591	2523	2456	2388	2557	2422	13	375	500	1510	5	1	2677680	68	11.04	0.88	12	0.05	230.00	2889.00	7700	20221222	-67.01	2205	20230726	15.19	5600	-54.64	20230103	2205	15.19	20230726	7700	-67.01	20221222	2205	15.19	20230726	N	448780	500	13 억	N	N	N	N
132	20230905	141010	57	100.00	KONEX		N	N	N	N	N	2570	45	2	1.78	1230860	499	386.82	2595	2595	2450	2900	2150	2525	2466.65	2658	2591	2523	2456	2388	2557	2422	13	375	500	1510	5	1	2677680	69	11.17	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	N	448780	500	13 억	N	N	N	N
133	20230905	130954	57	100.00	KONEX		N	N	N	N	N	2570	45	2	1.78	1230860	499	386.82	2595	2595	2450	2900	2150	2525	2466.65	2658	2591	2523	2456	2388	2557	2422	13	375	500	1510	5	1	2677680	69	11.17	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	N	448780	500	13 억	N	N	N	N
134	20230905	120953	57	100.00	KONEX		N	N	N	N	N	2570	45	2	1.78	1230860	499	386.82	2595	2595	2450	2900	2150	2525	2466.65	2658	2591	2523	2456	2388	2557	2422	13	375	500	1510	5	1	2677680	69	11.17	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	N	448780	500	13 억	N	N	N	N
135	20230905	110959	57	100.00	KONEX		N	N	N	N	N	2570	45	2	1.78	1230860	499	386.82	2595	2595	2450	2900	2150	2525	2466.65	2658	2591	2523	2456	2388	2557	2422	13	375	500	1510	5	1	2677680	69	11.17	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	N	448780	500	13 억	N	N	N	N
136	20230905	100947	57	100.00	KONEX		N	N	N	N	N	2575	50	2	1.98	983290	398	308.53	2595	2595	2470	2900	2150	2525	2470.58	2658	2591	2523	2456	2388	2557	2422	13	375	500	1510	5	1	2677680	69	11.20	0.89	12	0.01	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	N	448780	500	13 억	N	N	N	N
137	20230905	090948	57	100.00	KONEX		N	N	N	N	N	2525	0	3	0.00	0	0	0.00	0	0	0	2900	2150	2525	0.00	2658	2591	2523	2456	2388	2557	2422	13	375	500	1510	5	1	2677680	68	10.98	0.87	12	0.00	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	N	448780	500	13 억	N	N	N	N
138	20230904	160940	57	100.00	KONEX		N	N	N	N	N	2525	-45	5	-1.75	318470	129	63.24	2590	2590	2455	2955	2185	2570	2468.76	2710	2640	2550	2480	2390	2595	2435	13	385	500	1540	5	1	2677680	68	10.98	0.87	12	0.00	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	N	448780	500	13 억	N	N	N	N
139	20230904	150927	57	100.00	KONEX		N	N	N	N	N	2525	-45	5	-1.75	318470	129	63.24	2590	2590	2455	2955	2185	2570	2468.76	2710	2640	2550	2480	2390	2595	2435	13	385	500	1540	5	1	2677680	68	10.98	0.87	12	0.00	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	N	448780	500	13 억	N	N	N	N
140	20230904	140928	57	100.00	KONEX		N	N	N	N	N	2525	-45	5	-1.75	318470	129	63.24	2590	2590	2455	2955	2185	2570	2468.76	2710	2640	2550	2480	2390	2595	2435	13	385	500	1540	5	1	2677680	68	10.98	0.87	12	0.00	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	N	448780	500	13 억	N	N	N	N
141	20230904	130940	57	100.00	KONEX		N	N	N	N	N	2525	-45	5	-1.75	252115	102	50.00	2590	2590	2470	2955	2185	2570	2471.72	2710	2640	2550	2480	2390	2595	2435	13	385	500	1540	5	1	2677680	68	10.98	0.87	12	0.00	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	N	448780	500	13 억	N	N	N	N
142	20230904	120924	57	100.00	KONEX		N	N	N	N	N	2470	-100	5	-3.89	249590	101	49.51	2590	2590	2470	2955	2185	2570	2471.19	2710	2640	2550	2480	2390	2595	2435	13	385	500	1540	5	1	2677680	66	10.74	0.85	12	0.00	230.00	2889.00	7700	20221222	-67.92	2205	20230726	12.02	5600	-55.89	20230103	2205	12.02	20230726	7700	-67.92	20221222	2205	12.02	20230726	N	448780	500	13 억	N	N	N	N
143	20230904	110906	57	100.00	KONEX		N	N	N	N	N	2590	20	2	0.78	2590	1	0.49	2590	2590	2590	2955	2185	2570	2590.00	2710	2640	2550	2480	2390	2595	2435	13	385	500	1540	5	1	2677680	69	11.26	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.36	2205	20230726	17.46	5600	-53.75	20230103	2205	17.46	20230726	7700	-66.36	20221222	2205	17.46	20230726	N	448780	500	13 억	N	N	N	N
144	20230904	100912	57	100.00	KONEX		N	N	N	N	N	2590	20	2	0.78	2590	1	0.49	2590	2590	2590	2955	2185	2570	2590.00	2710	2640	2550	2480	2390	2595	2435	13	385	500	1540	5	1	2677680	69	11.26	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.36	2205	20230726	17.46	5600	-53.75	20230103	2205	17.46	20230726	7700	-66.36	20221222	2205	17.46	20230726	N	448780	500	13 억	N	N	N	N
145	20230904	090921	57	100.00	KONEX		N	N	N	N	N	2590	20	2	0.78	2590	1	0.49	2590	2590	2590	2955	2185	2570	2590.00	2710	2640	2550	2480	2390	2595	2435	13	385	500	1540	5	1	2677680	69	11.26	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.36	2205	20230726	17.46	5600	-53.75	20230103	2205	17.46	20230726	7700	-66.36	20221222	2205	17.46	20230726	N	448780	500	13 억	N	N	N	N
146	20230901	160916	57	100.00	KONEX		N	N	N	N	N	2570	-55	5	-2.10	502380	204	392.31	2620	2620	2460	3015	2235	2625	2462.65	2795	2710	2555	2470	2315	2632	2392	13	390	500	1570	5	1	2677680	69	11.17	0.89	12	0.01	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	N	448780	500	13 억	N	N	N	N
147	20230901	150930	57	100.00	KONEX		N	N	N	N	N	2570	-55	5	-2.10	502380	204	392.31	2620	2620	2460	3015	2235	2625	2462.65	2795	2710	2555	2470	2315	2632	2392	13	390	500	1570	5	1	2677680	69	11.17	0.89	12	0.01	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	N	448780	500	13 억	N	N	N	N
148	20230901	140929	57	100.00	KONEX		N	N	N	N	N	2575	-50	5	-1.90	499810	203	390.38	2620	2620	2460	3015	2235	2625	2462.12	2795	2710	2555	2470	2315	2632	2392	13	390	500	1570	5	1	2677680	69	11.20	0.89	12	0.01	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	N	448780	500	13 억	N	N	N	N
149	20230901	130900	57	100.00	KONEX		N	N	N	N	N	2575	-50	5	-1.90	499810	203	390.38	2620	2620	2460	3015	2235	2625	2462.12	2795	2710	2555	2470	2315	2632	2392	13	390	500	1570	5	1	2677680	69	11.20	0.89	12	0.01	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	N	448780	500	13 억	N	N	N	N
150	20230901	120912	57	100.00	KONEX		N	N	N	N	N	2575	-50	5	-1.90	499810	203	390.38	2620	2620	2460	3015	2235	2625	2462.12	2795	2710	2555	2470	2315	2632	2392	13	390	500	1570	5	1	2677680	69	11.20	0.89	12	0.01	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	N	448780	500	13 억	N	N	N	N
151	20230901	110911	57	100.00	KONEX		N	N	N	N	N	2615	-10	5	-0.38	497235	202	388.46	2620	2620	2460	3015	2235	2625	2461.56	2795	2710	2555	2470	2315	2632	2392	13	390	500	1570	5	1	2677680	70	11.37	0.91	12	0.01	230.00	2889.00	7700	20221222	-66.04	2205	20230726	18.59	5600	-53.30	20230103	2205	18.59	20230726	7700	-66.04	20221222	2205	18.59	20230726	N	448780	500	13 억	N	N	N	N
152	20230901	100907	57	100.00	KONEX		N	N	N	N	N	2615	-10	5	-0.38	497235	202	388.46	2620	2620	2460	3015	2235	2625	2461.56	2795	2710	2555	2470	2315	2632	2392	13	390	500	1570	5	1	2677680	70	11.37	0.91	12	0.01	230.00	2889.00	7700	20221222	-66.04	2205	20230726	18.59	5600	-53.30	20230103	2205	18.59	20230726	7700	-66.04	20221222	2205	18.59	20230726	N	448780	500	13 억	N	N	N	N
153	20230901	090852	57	100.00	KONEX		N	N	N	N	N	2615	-10	5	-0.38	497235	202	388.46	2620	2620	2460	3015	2235	2625	2461.56	2795	2710	2555	2470	2315	2632	2392	13	390	500	1570	5	1	2677680	70	11.37	0.91	12	0.01	230.00	2889.00	7700	20221222	-66.04	2205	20230726	18.59	5600	-53.30	20230103	2205	18.59	20230726	7700	-66.04	20221222	2205	18.59	20230726	N	448780	500	13 억	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History