KissMeData/266470/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161050	57	100.00	KONEX	N	N	N	N	N	370	-30	5	-7.50	930993	2464	7.59	430	430	361	460	340	400	377.84	486	442	421	377	356	432	367	71	60	500	240	1	1	14106847	52	-4.02	5.29	12	0.02	-92.00	70.00	1835	20220907	-79.84	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1835	-79.84	20220907	290	27.59	20230511	N	266470	500	70 억	N	N	N	N
3	20230831	151340	57	100.00	KONEX	N	N	N	N	N	384	-16	5	-4.00	313467	801	2.47	430	430	361	460	340	400	391.34	486	442	421	377	356	432	367	71	60	500	240	1	1	14106847	54	-4.17	5.49	12	0.01	-92.00	70.00	1835	20220907	-79.07	290	20230511	32.41	1375	-72.07	20230105	290	32.41	20230511	1835	-79.07	20220907	290	32.41	20230511	N	266470	500	70 억	N	N	N	N
4	20230831	141455	57	100.00	KONEX	N	N	N	N	N	372	-28	5	-7.00	312711	799	2.46	430	430	361	460	340	400	391.38	486	442	421	377	356	432	367	71	60	500	240	1	1	14106847	52	-4.04	5.31	12	0.01	-92.00	70.00	1835	20220907	-79.73	290	20230511	28.28	1375	-72.95	20230105	290	28.28	20230511	1835	-79.73	20220907	290	28.28	20230511	N	266470	500	70 억	N	N	N	N
5	20230831	131418	57	100.00	KONEX	N	N	N	N	N	389	-11	5	-2.75	303506	775	2.39	430	430	361	460	340	400	391.62	486	442	421	377	356	432	367	71	60	500	240	1	1	14106847	55	-4.23	5.56	12	0.01	-92.00	70.00	1835	20220907	-78.80	290	20230511	34.14	1375	-71.71	20230105	290	34.14	20230511	1835	-78.80	20220907	290	34.14	20230511	N	266470	500	70 억	N	N	N	N
6	20230831	121506	57	100.00	KONEX	N	N	N	N	N	370	-30	5	-7.50	301985	771	2.37	430	430	361	460	340	400	391.68	486	442	421	377	356	432	367	71	60	500	240	1	1	14106847	52	-4.02	5.29	12	0.01	-92.00	70.00	1835	20220907	-79.84	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1835	-79.84	20220907	290	27.59	20230511	N	266470	500	70 억	N	N	N	N
7	20230831	111940	57	100.00	KONEX	N	N	N	N	N	370	-30	5	-7.50	301985	771	2.37	430	430	361	460	340	400	391.68	486	442	421	377	356	432	367	71	60	500	240	1	1	14106847	52	-4.02	5.29	12	0.01	-92.00	70.00	1835	20220907	-79.84	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1835	-79.84	20220907	290	27.59	20230511	N	266470	500	70 억	N	N	N	N
8	20230831	101558	57	100.00	KONEX	N	N	N	N	N	367	-33	5	-8.25	293426	748	2.30	430	430	361	460	340	400	392.28	486	442	421	377	356	432	367	71	60	500	240	1	1	14106847	52	-3.99	5.24	12	0.01	-92.00	70.00	1835	20220907	-80.00	290	20230511	26.55	1375	-73.31	20230105	290	26.55	20230511	1835	-80.00	20220907	290	26.55	20230511	N	266470	500	70 억	N	N	N	N
9	20230831	091425	57	100.00	KONEX	N	N	N	N	N	405	5	2	1.25	1966	5	0.02	430	430	361	460	340	400	393.20	486	442	421	377	356	432	367	71	60	500	240	1	1	14106847	57	-4.40	5.79	12	0.00	-92.00	70.00	1835	20220907	-77.93	290	20230511	39.66	1375	-70.55	20230105	290	39.66	20230511	1835	-77.93	20220907	290	39.66	20230511	N	266470	500	70 억	N	N	N	N
10	20230830	161055	57	100.00	KONEX	N	N	N	N	N	400	-70	4	-14.89	13563911	32469	371.92	464	465	400	540	400	470	417.75	536	503	467	434	398	485	416	71	70	500	290	1	1	14106847	56	-4.35	5.71	12	0.23	-92.00	70.00	1835	20220907	-78.20	290	20230511	37.93	1375	-70.91	20230105	290	37.93	20230511	1835	-78.20	20220907	290	37.93	20230511	N	266470	500	70 억	N	N	N	N
11	20230830	151316	57	100.00	KONEX	N	N	N	N	N	403	-67	5	-14.26	10085983	23780	272.39	464	465	401	540	400	470	424.14	536	503	467	434	398	485	416	71	70	500	290	1	1	14106847	57	-4.38	5.76	12	0.17	-92.00	70.00	1835	20220907	-78.04	290	20230511	38.97	1375	-70.69	20230105	290	38.97	20230511	1835	-78.04	20220907	290	38.97	20230511	N	266470	500	70 억	N	N	N	N
12	20230830	141407	57	100.00	KONEX	N	N	N	N	N	409	-61	5	-12.98	9841868	23175	265.46	464	465	401	540	400	470	424.68	536	503	467	434	398	485	416	71	70	500	290	1	1	14106847	58	-4.45	5.84	12	0.16	-92.00	70.00	1835	20220907	-77.71	290	20230511	41.03	1375	-70.25	20230105	290	41.03	20230511	1835	-77.71	20220907	290	41.03	20230511	N	266470	500	70 억	N	N	N	N
13	20230830	131358	57	100.00	KONEX	N	N	N	N	N	407	-63	5	-13.40	7109527	16537	189.43	464	465	406	540	400	470	429.92	536	503	467	434	398	485	416	71	70	500	290	1	1	14106847	57	-4.42	5.81	12	0.12	-92.00	70.00	1835	20220907	-77.82	290	20230511	40.34	1375	-70.40	20230105	290	40.34	20230511	1835	-77.82	20220907	290	40.34	20230511	N	266470	500	70 억	N	N	N	N
14	20230830	121413	57	100.00	KONEX	N	N	N	N	N	421	-49	5	-10.43	5093700	11731	134.38	464	465	418	540	400	470	434.21	536	503	467	434	398	485	416	71	70	500	290	1	1	14106847	59	-4.58	6.01	12	0.08	-92.00	70.00	1835	20220907	-77.06	290	20230511	45.17	1375	-69.38	20230105	290	45.17	20230511	1835	-77.06	20220907	290	45.17	20230511	N	266470	500	70 억	N	N	N	N
15	20230830	111926	57	100.00	KONEX	N	N	N	N	N	421	-49	5	-10.43	2546442	5665	64.89	464	465	418	540	400	470	449.50	536	503	467	434	398	485	416	71	70	500	290	1	1	14106847	59	-4.58	6.01	12	0.04	-92.00	70.00	1835	20220907	-77.06	290	20230511	45.17	1375	-69.38	20230105	290	45.17	20230511	1835	-77.06	20220907	290	45.17	20230511	N	266470	500	70 억	N	N	N	N
16	20230830	101454	57	100.00	KONEX	N	N	N	N	N	454	-16	5	-3.40	2266849	5037	57.70	464	465	418	540	400	470	450.04	536	503	467	434	398	485	416	71	70	500	290	1	1	14106847	64	-4.93	6.49	12	0.04	-92.00	70.00	1835	20220907	-75.26	290	20230511	56.55	1375	-66.98	20230105	290	56.55	20230511	1835	-75.26	20220907	290	56.55	20230511	N	266470	500	70 억	N	N	N	N
17	20230830	091355	57	100.00	KONEX	N	N	N	N	N	450	-20	5	-4.26	2253237	5007	57.35	464	465	450	540	400	470	450.02	536	503	467	434	398	485	416	71	70	500	290	1	1	14106847	63	-4.89	6.43	12	0.04	-92.00	70.00	1835	20220907	-75.48	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	1835	-75.48	20220907	290	55.17	20230511	N	266470	500	70 억	N	N	N	N
18	20230829	161049	57	100.00	KONEX	N	N	N	N	N	470	-10	5	-2.08	3890758	8730	266.56	500	500	431	552	408	480	445.68	532	505	458	431	384	482	408	71	72	500	290	1	1	14106847	66	-5.11	6.71	12	0.06	-92.00	70.00	1875	20220826	-74.93	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	1835	-74.39	20220907	290	62.07	20230511	N	266470	500	70 억	N	N	N	N
19	20230829	151325	57	100.00	KONEX	N	N	N	N	N	451	-29	5	-6.04	3106604	7054	215.39	500	500	431	552	408	480	440.40	532	505	458	431	384	482	408	71	72	500	290	1	1	14106847	64	-4.90	6.44	12	0.05	-92.00	70.00	1875	20220826	-75.95	290	20230511	55.52	1375	-67.20	20230105	290	55.52	20230511	1835	-75.42	20220907	290	55.52	20230511	N	266470	500	70 억	N	N	N	N
20	20230829	141457	57	100.00	KONEX	N	N	N	N	N	432	-48	5	-10.00	2426117	5528	168.79	500	500	431	552	408	480	438.88	532	505	458	431	384	482	408	71	72	500	290	1	1	14106847	61	-4.70	6.17	12	0.04	-92.00	70.00	1875	20220826	-76.96	290	20230511	48.97	1375	-68.58	20230105	290	48.97	20230511	1835	-76.46	20220907	290	48.97	20230511	N	266470	500	70 억	N	N	N	N
21	20230829	131354	57	100.00	KONEX	N	N	N	N	N	469	-11	5	-2.29	2316443	5278	161.16	500	500	431	552	408	480	438.89	532	505	458	431	384	482	408	71	72	500	290	1	1	14106847	66	-5.10	6.70	12	0.04	-92.00	70.00	1875	20220826	-74.99	290	20230511	61.72	1375	-65.89	20230105	290	61.72	20230511	1835	-74.44	20220907	290	61.72	20230511	N	266470	500	70 억	N	N	N	N
22	20230829	121451	57	100.00	KONEX	N	N	N	N	N	469	-11	5	-2.29	2245248	5125	156.49	500	500	431	552	408	480	438.10	532	505	458	431	384	482	408	71	72	500	290	1	1	14106847	66	-5.10	6.70	12	0.04	-92.00	70.00	1875	20220826	-74.99	290	20230511	61.72	1375	-65.89	20230105	290	61.72	20230511	1835	-74.44	20220907	290	61.72	20230511	N	266470	500	70 억	N	N	N	N
23	20230829	112145	57	100.00	KONEX	N	N	N	N	N	478	-2	5	-0.42	148884	331	10.11	500	500	431	552	408	480	449.80	532	505	458	431	384	482	408	71	72	500	290	1	1	14106847	67	-5.20	6.83	12	0.00	-92.00	70.00	1875	20220826	-74.51	290	20230511	64.83	1375	-65.24	20230105	290	64.83	20230511	1835	-73.95	20220907	290	64.83	20230511	N	266470	500	70 억	N	N	N	N
24	20230829	101549	57	100.00	KONEX	N	N	N	N	N	479	-1	5	-0.21	141755	316	9.65	500	500	431	552	408	480	448.59	532	505	458	431	384	482	408	71	72	500	290	1	1	14106847	68	-5.21	6.84	12	0.00	-92.00	70.00	1875	20220826	-74.45	290	20230511	65.17	1375	-65.16	20230105	290	65.17	20230511	1835	-73.90	20220907	290	65.17	20230511	N	266470	500	70 억	N	N	N	N
25	20230829	091031	57	100.00	KONEX	N	N	N	N	N	460	-20	5	-4.17	33524	70	2.14	500	500	460	552	408	480	478.91	532	505	458	431	384	482	408	71	72	500	290	1	1	14106847	65	-5.00	6.57	12	0.00	-92.00	70.00	1875	20220826	-75.47	290	20230511	58.62	1375	-66.55	20230105	290	58.62	20230511	1835	-74.93	20220907	290	58.62	20230511	N	266470	500	70 억	N	N	N	N
26	20230828	161017	57	100.00	KONEX	N	N	N	N	N	480	-2	5	-0.41	1560768	3275	71.57	485	485	411	554	410	482	476.57	543	512	468	437	393	490	415	71	72	500	290	1	1	14106847	68	-5.22	6.86	12	0.02	-92.00	70.00	1875	20220826	-74.40	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	1835	-73.84	20220907	290	65.52	20230511	N	266470	500	70 억	N	N	N	N
27	20230828	151027	57	100.00	KONEX	N	N	N	N	N	412	-70	5	-14.52	1380767	2900	63.37	485	485	411	554	410	482	476.13	543	512	468	437	393	490	415	71	72	500	290	1	1	14106847	58	-4.48	5.89	12	0.02	-92.00	70.00	1875	20220826	-78.03	290	20230511	42.07	1375	-70.04	20230105	290	42.07	20230511	1835	-77.55	20220907	290	42.07	20230511	N	266470	500	70 억	N	N	N	N
28	20230828	141030	57	100.00	KONEX	N	N	N	N	N	483	1	2	0.21	1151583	2414	52.75	485	485	411	554	410	482	477.04	543	512	468	437	393	490	415	71	72	500	290	1	1	14106847	68	-5.25	6.90	12	0.02	-92.00	70.00	1875	20220826	-74.24	290	20230511	66.55	1375	-64.87	20230105	290	66.55	20230511	1835	-73.68	20220907	290	66.55	20230511	N	266470	500	70 억	N	N	N	N
29	20230828	131039	57	100.00	KONEX	N	N	N	N	N	483	1	2	0.21	1102744	2311	50.50	485	485	411	554	410	482	477.17	543	512	468	437	393	490	415	71	72	500	290	1	1	14106847	68	-5.25	6.90	12	0.02	-92.00	70.00	1875	20220826	-74.24	290	20230511	66.55	1375	-64.87	20230105	290	66.55	20230511	1835	-73.68	20220907	290	66.55	20230511	N	266470	500	70 억	N	N	N	N
30	20230828	121029	57	100.00	KONEX	N	N	N	N	N	483	1	2	0.21	584512	1211	26.46	485	485	411	554	410	482	482.67	543	512	468	437	393	490	415	71	72	500	290	1	1	14106847	68	-5.25	6.90	12	0.01	-92.00	70.00	1875	20220826	-74.24	290	20230511	66.55	1375	-64.87	20230105	290	66.55	20230511	1835	-73.68	20220907	290	66.55	20230511	N	266470	500	70 억	N	N	N	N
31	20230828	111026	57	100.00	KONEX	N	N	N	N	N	483	1	2	0.21	453136	939	20.52	485	485	411	554	410	482	482.57	543	512	468	437	393	490	415	71	72	500	290	1	1	14106847	68	-5.25	6.90	12	0.01	-92.00	70.00	1875	20220826	-74.24	290	20230511	66.55	1375	-64.87	20230105	290	66.55	20230511	1835	-73.68	20220907	290	66.55	20230511	N	266470	500	70 억	N	N	N	N
32	20230828	101016	57	100.00	KONEX	N	N	N	N	N	483	1	2	0.21	451700	936	20.45	485	485	411	554	410	482	482.59	543	512	468	437	393	490	415	71	72	500	290	1	1	14106847	68	-5.25	6.90	12	0.01	-92.00	70.00	1875	20220826	-74.24	290	20230511	66.55	1375	-64.87	20230105	290	66.55	20230511	1835	-73.68	20220907	290	66.55	20230511	N	266470	500	70 억	N	N	N	N
33	20230828	091029	57	100.00	KONEX	N	N	N	N	N	411	-71	5	-14.73	6005	13	0.28	485	485	411	554	410	482	461.92	543	512	468	437	393	490	415	71	72	500	290	1	1	14106847	58	-4.47	5.87	12	0.00	-92.00	70.00	1875	20220826	-78.08	290	20230511	41.72	1375	-70.11	20230105	290	41.72	20230511	1835	-77.60	20220907	290	41.72	20230511	N	266470	500	70 억	N	N	N	N
34	20230825	161021	57	100.00	KONEX	N	N	N	N	N	482	36	2	8.07	2155263	4576	598.95	499	499	424	512	380	446	470.77	536	491	448	403	360	469	381	71	66	500	270	1	1	14106847	68	-5.24	6.89	12	0.03	-92.00	70.00	1875	20220826	-74.29	290	20230511	66.21	1375	-64.95	20230105	290	66.21	20230511	1875	-74.29	20220826	290	66.21	20230511	N	266470	500	70 억	N	N	N	N
35	20230825	151028	57	100.00	KONEX	N	N	N	N	N	457	11	2	2.47	1206684	2606	341.10	499	499	424	512	380	446	463.04	536	491	448	403	360	469	381	71	66	500	270	1	1	14106847	64	-4.97	6.53	12	0.02	-92.00	70.00	1875	20220826	-75.63	290	20230511	57.59	1375	-66.76	20230105	290	57.59	20230511	1875	-75.63	20220826	290	57.59	20230511	N	266470	500	70 억	N	N	N	N
36	20230825	141026	57	100.00	KONEX	N	N	N	N	N	446	0	3	0.00	1076752	2317	303.27	499	499	424	512	380	446	464.72	536	491	448	403	360	469	381	71	66	500	270	1	1	14106847	63	-4.85	6.37	12	0.02	-92.00	70.00	1875	20220826	-76.21	290	20230511	53.79	1375	-67.56	20230105	290	53.79	20230511	1875	-76.21	20220826	290	53.79	20230511	N	266470	500	70 억	N	N	N	N
37	20230825	131021	57	100.00	KONEX	N	N	N	N	N	458	12	2	2.69	519379	1118	146.34	499	499	424	512	380	446	464.56	536	491	448	403	360	469	381	71	66	500	270	1	1	14106847	65	-4.98	6.54	12	0.01	-92.00	70.00	1875	20220826	-75.57	290	20230511	57.93	1375	-66.69	20230105	290	57.93	20230511	1875	-75.57	20220826	290	57.93	20230511	N	266470	500	70 억	N	N	N	N
38	20230825	121023	57	100.00	KONEX	N	N	N	N	N	465	19	2	4.26	513037	1104	144.50	499	499	424	512	380	446	464.71	536	491	448	403	360	469	381	71	66	500	270	1	1	14106847	66	-5.05	6.64	12	0.01	-92.00	70.00	1875	20220826	-75.20	290	20230511	60.34	1375	-66.18	20230105	290	60.34	20230511	1875	-75.20	20220826	290	60.34	20230511	N	266470	500	70 억	N	N	N	N
39	20230825	111022	57	100.00	KONEX	N	N	N	N	N	465	19	2	4.26	513037	1104	144.50	499	499	424	512	380	446	464.71	536	491	448	403	360	469	381	71	66	500	270	1	1	14106847	66	-5.05	6.64	12	0.01	-92.00	70.00	1875	20220826	-75.20	290	20230511	60.34	1375	-66.18	20230105	290	60.34	20230511	1875	-75.20	20220826	290	60.34	20230511	N	266470	500	70 억	N	N	N	N
40	20230825	101028	57	100.00	KONEX	N	N	N	N	N	465	19	2	4.26	488898	1052	137.70	499	499	459	512	380	446	464.73	536	491	448	403	360	469	381	71	66	500	270	1	1	14106847	66	-5.05	6.64	12	0.01	-92.00	70.00	1875	20220826	-75.20	290	20230511	60.34	1375	-66.18	20230105	290	60.34	20230511	1875	-75.20	20220826	290	60.34	20230511	N	266470	500	70 억	N	N	N	N
41	20230825	091020	57	100.00	KONEX	N	N	N	N	N	499	53	2	11.88	998	2	0.26	499	499	499	512	380	446	499.00	536	491	448	403	360	469	381	71	66	500	270	1	1	14106847	70	-5.42	7.13	12	0.00	-92.00	70.00	1875	20220826	-73.39	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	1875	-73.39	20220826	290	72.07	20230511	N	266470	500	70 억	N	N	N	N
42	20230824	161016	57	100.00	KONEX	N	N	N	N	N	446	15	2	3.48	320518	764	9.58	493	493	405	495	367	431	419.53	471	451	411	391	351	461	401	71	64	500	260	1	1	14106847	63	-4.85	6.37	12	0.01	-92.00	70.00	1875	20220826	-76.21	290	20230511	53.79	1375	-67.56	20230105	290	53.79	20230511	1875	-76.21	20220826	290	53.79	20230511	N	266470	500	70 억	N	N	N	N
43	20230824	151014	57	100.00	KONEX	N	N	N	N	N	447	16	2	3.71	266107	642	8.05	493	493	405	495	367	431	414.50	471	451	411	391	351	461	401	71	64	500	260	1	1	14106847	63	-4.86	6.39	12	0.00	-92.00	70.00	1875	20220826	-76.16	290	20230511	54.14	1375	-67.49	20230105	290	54.14	20230511	1875	-76.16	20220826	290	54.14	20230511	N	266470	500	70 억	N	N	N	N
44	20230824	141015	57	100.00	KONEX	N	N	N	N	N	448	17	2	3.94	245210	591	7.41	493	493	405	495	367	431	414.91	471	451	411	391	351	461	401	71	64	500	260	1	1	14106847	63	-4.87	6.40	12	0.00	-92.00	70.00	1875	20220826	-76.11	290	20230511	54.48	1375	-67.42	20230105	290	54.48	20230511	1875	-76.11	20220826	290	54.48	20230511	N	266470	500	70 억	N	N	N	N
45	20230824	131019	57	100.00	KONEX	N	N	N	N	N	466	35	2	8.12	243455	587	7.36	493	493	405	495	367	431	414.74	471	451	411	391	351	461	401	71	64	500	260	1	1	14106847	66	-5.07	6.66	12	0.00	-92.00	70.00	1875	20220826	-75.15	290	20230511	60.69	1375	-66.11	20230105	290	60.69	20230511	1875	-75.15	20220826	290	60.69	20230511	N	266470	500	70 억	N	N	N	N
46	20230824	121022	57	100.00	KONEX	N	N	N	N	N	408	-23	5	-5.34	242989	586	7.35	493	493	405	495	367	431	414.66	471	451	411	391	351	461	401	71	64	500	260	1	1	14106847	58	-4.43	5.83	12	0.00	-92.00	70.00	1875	20220826	-78.24	290	20230511	40.69	1375	-70.33	20230105	290	40.69	20230511	1875	-78.24	20220826	290	40.69	20230511	N	266470	500	70 억	N	N	N	N
47	20230824	111017	57	100.00	KONEX	N	N	N	N	N	470	39	2	9.05	37547	83	1.04	493	493	405	495	367	431	452.37	471	451	411	391	351	461	401	71	64	500	260	1	1	14106847	66	-5.11	6.71	12	0.00	-92.00	70.00	1875	20220826	-74.93	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	1875	-74.93	20220826	290	62.07	20230511	N	266470	500	70 억	N	N	N	N
48	20230824	101013	57	100.00	KONEX	N	N	N	N	N	450	19	2	4.41	36193	80	1.00	493	493	405	495	367	431	452.41	471	451	411	391	351	461	401	71	64	500	260	1	1	14106847	63	-4.89	6.43	12	0.00	-92.00	70.00	1875	20220826	-76.00	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	1875	-76.00	20220826	290	55.17	20230511	N	266470	500	70 억	N	N	N	N
49	20230824	091017	57	100.00	KONEX	N	N	N	N	N	493	62	2	14.39	2870	6	0.08	493	493	405	495	367	431	478.33	471	451	411	391	351	461	401	71	64	500	260	1	1	14106847	70	-5.36	7.04	12	0.00	-92.00	70.00	1875	20220826	-73.71	290	20230511	70.00	1375	-64.15	20230105	290	70.00	20230511	1875	-73.71	20220826	290	70.00	20230511	N	266470	500	70 억	N	N	N	N
50	20230823	161012	57	100.00	KONEX	N	N	N	N	N	431	56	1	14.93	3133650	7978	602.57	431	431	371	431	319	375	392.79	424	399	375	350	326	387	338	71	56	500	230	1	1	14106847	61	-4.68	6.16	12	0.06	-92.00	70.00	1875	20220826	-77.01	290	20230511	48.62	1375	-68.65	20230105	290	48.62	20230511	1875	-77.01	20220826	290	48.62	20230511	N	266470	500	70 억	N	N	N	N
51	20230823	151010	57	100.00	KONEX	N	N	N	N	N	431	56	1	14.93	3090154	7877	594.94	431	431	371	431	319	375	392.30	424	399	375	350	326	387	338	71	56	500	230	1	1	14106847	61	-4.68	6.16	12	0.06	-92.00	70.00	1875	20220826	-77.01	290	20230511	48.62	1375	-68.65	20230105	290	48.62	20230511	1875	-77.01	20220826	290	48.62	20230511	N	266470	500	70 억	N	N	N	N
52	20230823	141019	57	100.00	KONEX	N	N	N	N	N	388	13	2	3.47	2696603	6864	518.43	431	431	371	431	319	375	392.86	424	399	375	350	326	387	338	71	56	500	230	1	1	14106847	55	-4.22	5.54	12	0.05	-92.00	70.00	1875	20220826	-79.31	290	20230511	33.79	1375	-71.78	20230105	290	33.79	20230511	1875	-79.31	20220826	290	33.79	20230511	N	266470	500	70 억	N	N	N	N
53	20230823	131009	57	100.00	KONEX	N	N	N	N	N	431	56	1	14.93	2693844	6857	517.90	431	431	371	431	319	375	392.86	424	399	375	350	326	387	338	71	56	500	230	1	1	14106847	61	-4.68	6.16	12	0.05	-92.00	70.00	1875	20220826	-77.01	290	20230511	48.62	1375	-68.65	20230105	290	48.62	20230511	1875	-77.01	20220826	290	48.62	20230511	N	266470	500	70 억	N	N	N	N
54	20230823	121017	57	100.00	KONEX	N	N	N	N	N	409	34	2	9.07	1715755	4523	341.62	431	431	371	431	319	375	379.34	424	399	375	350	326	387	338	71	56	500	230	1	1	14106847	58	-4.45	5.84	12	0.03	-92.00	70.00	1875	20220826	-78.19	290	20230511	41.03	1375	-70.25	20230105	290	41.03	20230511	1875	-78.19	20220826	290	41.03	20230511	N	266470	500	70 억	N	N	N	N
55	20230823	111012	57	100.00	KONEX	N	N	N	N	N	380	5	2	1.33	1481525	3910	295.32	431	431	371	431	319	375	378.91	424	399	375	350	326	387	338	71	56	500	230	1	1	14106847	54	-4.13	5.43	12	0.03	-92.00	70.00	1875	20220826	-79.73	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1875	-79.73	20220826	290	31.03	20230511	N	266470	500	70 억	N	N	N	N
56	20230823	101011	57	100.00	KONEX	N	N	N	N	N	380	5	2	1.33	1481525	3910	295.32	431	431	371	431	319	375	378.91	424	399	375	350	326	387	338	71	56	500	230	1	1	14106847	54	-4.13	5.43	12	0.03	-92.00	70.00	1875	20220826	-79.73	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1875	-79.73	20220826	290	31.03	20230511	N	266470	500	70 억	N	N	N	N
57	20230823	091020	57	100.00	KONEX	N	N	N	N	N	410	35	2	9.33	2014	5	0.38	431	431	371	431	319	375	402.80	424	399	375	350	326	387	338	71	56	500	230	1	1	14106847	58	-4.46	5.86	12	0.00	-92.00	70.00	1875	20220826	-78.13	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1875	-78.13	20220826	290	41.38	20230511	N	266470	500	70 억	N	N	N	N
58	20230822	161007	57	100.00	KONEX	N	N	N	N	N	375	5	2	1.35	502686	1324	38.84	400	400	351	425	315	370	379.67	416	392	366	342	316	405	355	71	55	500	220	1	1	14106847	53	-4.08	5.36	12	0.01	-92.00	70.00	1890	20220819	-80.16	290	20230511	29.31	1375	-72.73	20230105	290	29.31	20230511	1875	-80.00	20220826	290	29.31	20230511	N	266470	500	70 억	N	N	N	N
59	20230822	151007	57	100.00	KONEX	N	N	N	N	N	379	9	2	2.43	483181	1272	37.31	400	400	351	425	315	370	379.86	416	392	366	342	316	405	355	71	55	500	220	1	1	14106847	53	-4.12	5.41	12	0.01	-92.00	70.00	1890	20220819	-79.95	290	20230511	30.69	1375	-72.44	20230105	290	30.69	20230511	1875	-79.79	20220826	290	30.69	20230511	N	266470	500	70 억	N	N	N	N
60	20230822	141007	57	100.00	KONEX	N	N	N	N	N	384	14	2	3.78	480567	1265	37.11	400	400	351	425	315	370	379.89	416	392	366	342	316	405	355	71	55	500	220	1	1	14106847	54	-4.17	5.49	12	0.01	-92.00	70.00	1890	20220819	-79.68	290	20230511	32.41	1375	-72.07	20230105	290	32.41	20230511	1875	-79.52	20220826	290	32.41	20230511	N	266470	500	70 억	N	N	N	N
61	20230822	131004	57	100.00	KONEX	N	N	N	N	N	380	10	2	2.70	125618	331	9.71	400	400	351	425	315	370	379.51	416	392	366	342	316	405	355	71	55	500	220	1	1	14106847	54	-4.13	5.43	12	0.00	-92.00	70.00	1890	20220819	-79.89	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1875	-79.73	20220826	290	31.03	20230511	N	266470	500	70 억	N	N	N	N
62	20230822	120952	57	100.00	KONEX	N	N	N	N	N	379	9	2	2.43	43158	114	3.34	400	400	351	425	315	370	378.58	416	392	366	342	316	405	355	71	55	500	220	1	1	14106847	53	-4.12	5.41	12	0.00	-92.00	70.00	1890	20220819	-79.95	290	20230511	30.69	1375	-72.44	20230105	290	30.69	20230511	1875	-79.79	20220826	290	30.69	20230511	N	266470	500	70 억	N	N	N	N
63	20230822	111005	57	100.00	KONEX	N	N	N	N	N	380	10	2	2.70	23068	61	1.79	400	400	351	425	315	370	378.16	416	392	366	342	316	405	355	71	55	500	220	1	1	14106847	54	-4.13	5.43	12	0.00	-92.00	70.00	1890	20220819	-79.89	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1875	-79.73	20220826	290	31.03	20230511	N	266470	500	70 억	N	N	N	N
64	20230822	101001	57	100.00	KONEX	N	N	N	N	N	379	9	2	2.43	4520	12	0.35	400	400	351	425	315	370	376.67	416	392	366	342	316	405	355	71	55	500	220	1	1	14106847	53	-4.12	5.41	12	0.00	-92.00	70.00	1890	20220819	-79.95	290	20230511	30.69	1375	-72.44	20230105	290	30.69	20230511	1875	-79.79	20220826	290	30.69	20230511	N	266470	500	70 억	N	N	N	N
65	20230822	091001	57	100.00	KONEX	N	N	N	N	N	400	30	2	8.11	400	1	0.03	400	400	400	425	315	370	400.00	416	392	366	342	316	405	355	71	55	500	220	1	1	14106847	56	-4.35	5.71	12	0.00	-92.00	70.00	1890	20220819	-78.84	290	20230511	37.93	1375	-70.91	20230105	290	37.93	20230511	1875	-78.67	20220826	290	37.93	20230511	N	266470	500	70 억	N	N	N	N
66	20230821	161000	57	100.00	KONEX	N	N	N	N	N	370	12	2	3.35	1210464	3409	176.91	340	390	340	411	305	358	355.08	490	424	383	317	276	403	296	71	53	500	220	1	1	14106847	52	-4.02	5.29	12	0.02	-92.00	70.00	1890	20220819	-80.42	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1875	-80.27	20220826	290	27.59	20230511	N	266470	500	70 억	N	N	N	N
67	20230821	151006	57	100.00	KONEX	N	N	N	N	N	369	11	2	3.07	1081334	3060	158.80	340	390	340	411	305	358	353.38	490	424	383	317	276	403	296	71	53	500	220	1	1	14106847	52	-4.01	5.27	12	0.02	-92.00	70.00	1890	20220819	-80.48	290	20230511	27.24	1375	-73.16	20230105	290	27.24	20230511	1875	-80.32	20220826	290	27.24	20230511	N	266470	500	70 억	N	N	N	N
68	20230821	141002	57	100.00	KONEX	N	N	N	N	N	369	11	2	3.07	924645	2624	136.17	340	390	340	411	305	358	352.38	490	424	383	317	276	403	296	71	53	500	220	1	1	14106847	52	-4.01	5.27	12	0.02	-92.00	70.00	1890	20220819	-80.48	290	20230511	27.24	1375	-73.16	20230105	290	27.24	20230511	1875	-80.32	20220826	290	27.24	20230511	N	266470	500	70 억	N	N	N	N
69	20230821	131013	57	100.00	KONEX	N	N	N	N	N	354	-4	5	-1.12	924276	2623	136.12	340	390	340	411	305	358	352.37	490	424	383	317	276	403	296	71	53	500	220	1	1	14106847	50	-3.85	5.06	12	0.02	-92.00	70.00	1890	20220819	-81.27	290	20230511	22.07	1375	-74.25	20230105	290	22.07	20230511	1875	-81.12	20220826	290	22.07	20230511	N	266470	500	70 억	N	N	N	N
70	20230821	121011	57	100.00	KONEX	N	N	N	N	N	368	10	2	2.79	923922	2622	136.07	340	390	340	411	305	358	352.37	490	424	383	317	276	403	296	71	53	500	220	1	1	14106847	52	-4.00	5.26	12	0.02	-92.00	70.00	1890	20220819	-80.53	290	20230511	26.90	1375	-73.24	20230105	290	26.90	20230511	1875	-80.37	20220826	290	26.90	20230511	N	266470	500	70 억	N	N	N	N
71	20230821	111001	57	100.00	KONEX	N	N	N	N	N	368	10	2	2.79	923922	2622	136.07	340	390	340	411	305	358	352.37	490	424	383	317	276	403	296	71	53	500	220	1	1	14106847	52	-4.00	5.26	12	0.02	-92.00	70.00	1890	20220819	-80.53	290	20230511	26.90	1375	-73.24	20230105	290	26.90	20230511	1875	-80.37	20220826	290	26.90	20230511	N	266470	500	70 억	N	N	N	N
72	20230821	100959	57	100.00	KONEX	N	N	N	N	N	358	0	3	0.00	555554	1621	84.12	340	390	340	411	305	358	342.72	490	424	383	317	276	403	296	71	53	500	220	1	1	14106847	51	-3.89	5.11	12	0.01	-92.00	70.00	1890	20220819	-81.06	290	20230511	23.45	1375	-73.96	20230105	290	23.45	20230511	1875	-80.91	20220826	290	23.45	20230511	N	266470	500	70 억	N	N	N	N
73	20230821	091010	57	100.00	KONEX	N	N	N	N	N	390	32	2	8.94	472990	1391	72.18	340	390	340	411	305	358	340.04	490	424	383	317	276	403	296	71	53	500	220	1	1	14106847	55	-4.24	5.57	12	0.01	-92.00	70.00	1890	20220819	-79.37	290	20230511	34.48	1375	-71.64	20230105	290	34.48	20230511	1875	-79.20	20220826	290	34.48	20230511	N	266470	500	70 억	N	N	N	N
74	20230818	161001	57	100.00	KONEX	N	N	N	N	N	358	-40	5	-10.05	713622	1927	117.36	449	449	342	457	339	398	370.33	492	444	382	334	272	414	304	71	59	500	240	1	1	14106847	51	-3.89	5.11	12	0.01	-92.00	70.00	1890	20220819	-81.06	290	20230511	23.45	1375	-73.96	20230105	290	23.45	20230511	1890	-81.06	20220819	290	23.45	20230511	N	266470	500	70 억	N	N	N	N
75	20230818	150952	57	100.00	KONEX	N	N	N	N	N	398	0	3	0.00	605466	1625	98.96	449	449	342	457	339	398	372.59	492	444	382	334	272	414	304	71	59	500	240	1	1	14106847	56	-4.33	5.69	12	0.01	-92.00	70.00	1890	20220819	-78.94	290	20230511	37.24	1375	-71.05	20230105	290	37.24	20230511	1890	-78.94	20220819	290	37.24	20230511	N	266470	500	70 억	N	N	N	N
76	20230818	141000	57	100.00	KONEX	N	N	N	N	N	380	-18	5	-4.52	602792	1618	98.54	449	449	342	457	339	398	372.55	492	444	382	334	272	414	304	71	59	500	240	1	1	14106847	54	-4.13	5.43	12	0.01	-92.00	70.00	1890	20220819	-79.89	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1890	-79.89	20220819	290	31.03	20230511	N	266470	500	70 억	N	N	N	N
77	20230818	130953	57	100.00	KONEX	N	N	N	N	N	399	1	2	0.25	207658	515	31.36	449	449	342	457	339	398	403.22	492	444	382	334	272	414	304	71	59	500	240	1	1	14106847	56	-4.34	5.70	12	0.00	-92.00	70.00	1890	20220819	-78.89	290	20230511	37.59	1375	-70.98	20230105	290	37.59	20230511	1890	-78.89	20220819	290	37.59	20230511	N	266470	500	70 억	N	N	N	N
78	20230818	121004	57	100.00	KONEX	N	N	N	N	N	399	1	2	0.25	204466	507	30.88	449	449	342	457	339	398	403.29	492	444	382	334	272	414	304	71	59	500	240	1	1	14106847	56	-4.34	5.70	12	0.00	-92.00	70.00	1890	20220819	-78.89	290	20230511	37.59	1375	-70.98	20230105	290	37.59	20230511	1890	-78.89	20220819	290	37.59	20230511	N	266470	500	70 억	N	N	N	N
79	20230818	110955	57	100.00	KONEX	N	N	N	N	N	402	4	2	1.01	204067	506	30.82	449	449	342	457	339	398	403.29	492	444	382	334	272	414	304	71	59	500	240	1	1	14106847	57	-4.37	5.74	12	0.00	-92.00	70.00	1890	20220819	-78.73	290	20230511	38.62	1375	-70.76	20230105	290	38.62	20230511	1890	-78.73	20220819	290	38.62	20230511	N	266470	500	70 억	N	N	N	N
80	20230818	101001	57	100.00	KONEX	N	N	N	N	N	410	12	2	3.02	202911	503	30.63	449	449	342	457	339	398	403.40	492	444	382	334	272	414	304	71	59	500	240	1	1	14106847	58	-4.46	5.86	12	0.00	-92.00	70.00	1890	20220819	-78.31	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1890	-78.31	20220819	290	41.38	20230511	N	266470	500	70 억	N	N	N	N
81	20230818	091005	57	100.00	KONEX	N	N	N	N	N	449	51	2	12.81	449	1	0.06	449	449	449	457	339	398	449.00	492	444	382	334	272	414	304	71	59	500	240	1	1	14106847	63	-4.88	6.41	12	0.00	-92.00	70.00	1890	20220819	-76.24	290	20230511	54.83	1375	-67.35	20230105	290	54.83	20230511	1890	-76.24	20220819	290	54.83	20230511	N	266470	500	70 억	N	N	N	N
82	20230817	161001	57	100.00	KONEX	N	N	N	N	N	398	23	2	6.13	609967	1642	25.71	430	430	320	431	319	375	371.48	461	418	385	342	309	401	325	71	56	500	230	1	1	14106847	56	-4.33	5.69	12	0.01	-92.00	70.00	1890	20220819	-78.94	290	20230511	37.24	1375	-71.05	20230105	290	37.24	20230511	1890	-78.94	20220819	290	37.24	20230511	N	266470	500	70 억	N	N	N	N
83	20230817	151007	57	100.00	KONEX	N	N	N	N	N	389	14	2	3.73	570167	1542	24.14	430	430	320	431	319	375	369.76	461	418	385	342	309	401	325	71	56	500	230	1	1	14106847	55	-4.23	5.56	12	0.01	-92.00	70.00	1890	20220819	-79.42	290	20230511	34.14	1375	-71.71	20230105	290	34.14	20230511	1890	-79.42	20220819	290	34.14	20230511	N	266470	500	70 억	N	N	N	N
84	20230817	140958	57	100.00	KONEX	N	N	N	N	N	372	-3	5	-0.80	568628	1538	24.08	430	430	320	431	319	375	369.72	461	418	385	342	309	401	325	71	56	500	230	1	1	14106847	52	-4.04	5.31	12	0.01	-92.00	70.00	1890	20220819	-80.32	290	20230511	28.28	1375	-72.95	20230105	290	28.28	20230511	1890	-80.32	20220819	290	28.28	20230511	N	266470	500	70 억	N	N	N	N
85	20230817	130955	57	100.00	KONEX	N	N	N	N	N	370	-5	5	-1.33	567478	1535	24.03	430	430	320	431	319	375	369.69	461	418	385	342	309	401	325	71	56	500	230	1	1	14106847	52	-4.02	5.29	12	0.01	-92.00	70.00	1890	20220819	-80.42	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1890	-80.42	20220819	290	27.59	20230511	N	266470	500	70 억	N	N	N	N
86	20230817	120958	57	100.00	KONEX	N	N	N	N	N	369	-6	5	-1.60	127739	346	5.42	430	430	320	431	319	375	369.19	461	418	385	342	309	401	325	71	56	500	230	1	1	14106847	52	-4.01	5.27	12	0.00	-92.00	70.00	1890	20220819	-80.48	290	20230511	27.24	1375	-73.16	20230105	290	27.24	20230511	1890	-80.48	20220819	290	27.24	20230511	N	266470	500	70 억	N	N	N	N
87	20230817	110959	57	100.00	KONEX	N	N	N	N	N	369	-6	5	-1.60	52832	143	2.24	430	430	320	431	319	375	369.45	461	418	385	342	309	401	325	71	56	500	230	1	1	14106847	52	-4.01	5.27	12	0.00	-92.00	70.00	1890	20220819	-80.48	290	20230511	27.24	1375	-73.16	20230105	290	27.24	20230511	1890	-80.48	20220819	290	27.24	20230511	N	266470	500	70 억	N	N	N	N
88	20230817	100953	57	100.00	KONEX	N	N	N	N	N	370	-5	5	-1.33	4862	13	0.20	430	430	320	431	319	375	374.00	461	418	385	342	309	401	325	71	56	500	230	1	1	14106847	52	-4.02	5.29	12	0.00	-92.00	70.00	1890	20220819	-80.42	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1890	-80.42	20220819	290	27.59	20230511	N	266470	500	70 억	N	N	N	N
89	20230817	090952	57	100.00	KONEX	N	N	N	N	N	410	35	2	9.33	1911	5	0.08	430	430	320	431	319	375	382.20	461	418	385	342	309	401	325	71	56	500	230	1	1	14106847	58	-4.46	5.86	12	0.00	-92.00	70.00	1890	20220819	-78.31	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1890	-78.31	20220819	290	41.38	20230511	N	266470	500	70 억	N	N	N	N
90	20230816	160958	57	100.00	KONEX	N	N	N	N	N	375	-24	5	-6.02	2445497	6387	163.02	428	428	352	458	340	399	382.89	439	418	379	358	319	399	339	71	59	500	240	1	1	14106847	53	-4.08	5.36	12	0.05	-92.00	70.00	1890	20220819	-80.16	290	20230511	29.31	1375	-72.73	20230105	290	29.31	20230511	1890	-80.16	20220819	290	29.31	20230511	N	266470	500	70 억	N	N	N	N
91	20230816	151000	57	100.00	KONEX	N	N	N	N	N	375	-24	5	-6.02	2433885	6356	162.23	428	428	352	458	340	399	382.93	439	418	379	358	319	399	339	71	59	500	240	1	1	14106847	53	-4.08	5.36	12	0.05	-92.00	70.00	1890	20220819	-80.16	290	20230511	29.31	1375	-72.73	20230105	290	29.31	20230511	1890	-80.16	20220819	290	29.31	20230511	N	266470	500	70 억	N	N	N	N
92	20230816	140958	57	100.00	KONEX	N	N	N	N	N	361	-38	5	-9.52	2356172	6146	156.87	428	428	352	458	340	399	383.37	439	418	379	358	319	399	339	71	59	500	240	1	1	14106847	51	-3.92	5.16	12	0.04	-92.00	70.00	1890	20220819	-80.90	290	20230511	24.48	1375	-73.75	20230105	290	24.48	20230511	1890	-80.90	20220819	290	24.48	20230511	N	266470	500	70 억	N	N	N	N
93	20230816	130955	57	100.00	KONEX	N	N	N	N	N	380	-19	5	-4.76	2054505	5349	136.52	428	428	380	458	340	399	384.09	439	418	379	358	319	399	339	71	59	500	240	1	1	14106847	54	-4.13	5.43	12	0.04	-92.00	70.00	1890	20220819	-79.89	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1890	-79.89	20220819	290	31.03	20230511	N	266470	500	70 억	N	N	N	N
94	20230816	121010	57	100.00	KONEX	N	N	N	N	N	394	-5	5	-1.25	832157	2135	54.49	428	428	380	458	340	399	389.77	439	418	379	358	319	399	339	71	59	500	240	1	1	14106847	56	-4.28	5.63	12	0.02	-92.00	70.00	1890	20220819	-79.15	290	20230511	35.86	1375	-71.35	20230105	290	35.86	20230511	1890	-79.15	20220819	290	35.86	20230511	N	266470	500	70 억	N	N	N	N
95	20230816	111005	57	100.00	KONEX	N	N	N	N	N	395	-4	5	-1.00	718105	1835	46.84	428	428	380	458	340	399	391.34	439	418	379	358	319	399	339	71	59	500	240	1	1	14106847	56	-4.29	5.64	12	0.01	-92.00	70.00	1890	20220819	-79.10	290	20230511	36.21	1375	-71.27	20230105	290	36.21	20230511	1890	-79.10	20220819	290	36.21	20230511	N	266470	500	70 억	N	N	N	N
96	20230816	100959	57	100.00	KONEX	N	N	N	N	N	380	-19	5	-4.76	701310	1792	45.74	428	428	380	458	340	399	391.36	439	418	379	358	319	399	339	71	59	500	240	1	1	14106847	54	-4.13	5.43	12	0.01	-92.00	70.00	1890	20220819	-79.89	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1890	-79.89	20220819	290	31.03	20230511	N	266470	500	70 억	N	N	N	N
97	20230816	090954	57	100.00	KONEX	N	N	N	N	N	428	29	2	7.27	856	2	0.05	428	428	428	458	340	399	428.00	439	418	379	358	319	399	339	71	59	500	240	1	1	14106847	60	-4.65	6.11	12	0.00	-92.00	70.00	1890	20220819	-77.35	290	20230511	47.59	1375	-68.87	20230105	290	47.59	20230511	1890	-77.35	20220819	290	47.59	20230511	N	266470	500	70 억	N	N	N	N
98	20230814	160947	57	100.00	KONEX	N	N	N	N	N	399	39	2	10.83	1453668	3918	27.17	400	400	340	414	306	360	371.02	393	376	363	346	333	370	340	71	54	500	220	1	1	14106847	56	-4.34	5.70	12	0.03	-92.00	70.00	1890	20220819	-78.89	290	20230511	37.59	1375	-70.98	20230105	290	37.59	20230511	1890	-78.89	20220819	290	37.59	20230511	N	266470	500	70 억	N	N	N	N
99	20230814	150943	57	100.00	KONEX	N	N	N	N	N	378	18	2	5.00	958585	2623	18.19	400	400	340	414	306	360	365.45	393	376	363	346	333	370	340	71	54	500	220	1	1	14106847	53	-4.11	5.40	12	0.02	-92.00	70.00	1890	20220819	-80.00	290	20230511	30.34	1375	-72.51	20230105	290	30.34	20230511	1890	-80.00	20220819	290	30.34	20230511	N	266470	500	70 억	N	N	N	N
100	20230814	140946	57	100.00	KONEX	N	N	N	N	N	379	19	2	5.28	956710	2618	18.16	400	400	340	414	306	360	365.44	393	376	363	346	333	370	340	71	54	500	220	1	1	14106847	53	-4.12	5.41	12	0.02	-92.00	70.00	1890	20220819	-79.95	290	20230511	30.69	1375	-72.44	20230105	290	30.69	20230511	1890	-79.95	20220819	290	30.69	20230511	N	266470	500	70 억	N	N	N	N
101	20230814	130935	57	100.00	KONEX	N	N	N	N	N	379	19	2	5.28	956710	2618	18.16	400	400	340	414	306	360	365.44	393	376	363	346	333	370	340	71	54	500	220	1	1	14106847	53	-4.12	5.41	12	0.02	-92.00	70.00	1890	20220819	-79.95	290	20230511	30.69	1375	-72.44	20230105	290	30.69	20230511	1890	-79.95	20220819	290	30.69	20230511	N	266470	500	70 억	N	N	N	N
102	20230814	120942	57	100.00	KONEX	N	N	N	N	N	365	5	2	1.39	474818	1298	9.00	400	400	340	414	306	360	365.81	393	376	363	346	333	370	340	71	54	500	220	1	1	14106847	51	-3.97	5.21	12	0.01	-92.00	70.00	1890	20220819	-80.69	290	20230511	25.86	1375	-73.45	20230105	290	25.86	20230511	1890	-80.69	20220819	290	25.86	20230511	N	266470	500	70 억	N	N	N	N
103	20230814	110937	57	100.00	KONEX	N	N	N	N	N	353	-7	5	-1.94	189374	516	3.58	400	400	340	414	306	360	367.00	393	376	363	346	333	370	340	71	54	500	220	1	1	14106847	50	-3.84	5.04	12	0.00	-92.00	70.00	1890	20220819	-81.32	290	20230511	21.72	1375	-74.33	20230105	290	21.72	20230511	1890	-81.32	20220819	290	21.72	20230511	N	266470	500	70 억	N	N	N	N
104	20230814	100938	57	100.00	KONEX	N	N	N	N	N	351	-9	5	-2.50	188263	513	3.56	400	400	340	414	306	360	366.98	393	376	363	346	333	370	340	71	54	500	220	1	1	14106847	50	-3.82	5.01	12	0.00	-92.00	70.00	1890	20220819	-81.43	290	20230511	21.03	1375	-74.47	20230105	290	21.03	20230511	1890	-81.43	20220819	290	21.03	20230511	N	266470	500	70 억	N	N	N	N
105	20230814	090936	57	100.00	KONEX	N	N	N	N	N	370	10	2	2.78	1510	4	0.03	400	400	340	414	306	360	377.50	393	376	363	346	333	370	340	71	54	500	220	1	1	14106847	52	-4.02	5.29	12	0.00	-92.00	70.00	1890	20220819	-80.42	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1890	-80.42	20220819	290	27.59	20230511	N	266470	500	70 억	N	N	N	N
106	20230811	160936	57	100.00	KONEX	N	N	N	N	N	360	-5	5	-1.37	5230986	14418	279.09	380	380	350	419	311	365	362.81	452	408	384	340	316	396	328	71	54	500	220	1	1	14106847	51	-3.91	5.14	12	0.10	-92.00	70.00	1890	20220819	-80.95	290	20230511	24.14	1375	-73.82	20230105	290	24.14	20230511	1890	-80.95	20220819	290	24.14	20230511	N	266470	500	70 억	N	N	N	N
107	20230811	150932	57	100.00	KONEX	N	N	N	N	N	375	10	2	2.74	4678096	12882	249.36	380	380	350	419	311	365	363.15	452	408	384	340	316	396	328	71	54	500	220	1	1	14106847	53	-4.08	5.36	12	0.09	-92.00	70.00	1890	20220819	-80.16	290	20230511	29.31	1375	-72.73	20230105	290	29.31	20230511	1890	-80.16	20220819	290	29.31	20230511	N	266470	500	70 억	N	N	N	N
108	20230811	140931	57	100.00	KONEX	N	N	N	N	N	352	-13	5	-3.56	4512721	12441	240.82	380	380	350	419	311	365	362.73	452	408	384	340	316	396	328	71	54	500	220	1	1	14106847	50	-3.83	5.03	12	0.09	-92.00	70.00	1890	20220819	-81.38	290	20230511	21.38	1375	-74.40	20230105	290	21.38	20230511	1890	-81.38	20220819	290	21.38	20230511	N	266470	500	70 억	N	N	N	N
109	20230811	130928	57	100.00	KONEX	N	N	N	N	N	356	-9	5	-2.47	1243740	3394	65.70	380	380	355	419	311	365	366.45	452	408	384	340	316	396	328	71	54	500	220	1	1	14106847	50	-3.87	5.09	12	0.02	-92.00	70.00	1890	20220819	-81.16	290	20230511	22.76	1375	-74.11	20230105	290	22.76	20230511	1890	-81.16	20220819	290	22.76	20230511	N	266470	500	70 억	N	N	N	N
110	20230811	120920	57	100.00	KONEX	N	N	N	N	N	361	-4	5	-1.10	432281	1169	22.63	380	380	355	419	311	365	369.79	452	408	384	340	316	396	328	71	54	500	220	1	1	14106847	51	-3.92	5.16	12	0.01	-92.00	70.00	1890	20220819	-80.90	290	20230511	24.48	1375	-73.75	20230105	290	24.48	20230511	1890	-80.90	20220819	290	24.48	20230511	N	266470	500	70 억	N	N	N	N
111	20230811	110921	57	100.00	KONEX	N	N	N	N	N	356	-9	5	-2.47	415979	1124	21.76	380	380	355	419	311	365	370.09	452	408	384	340	316	396	328	71	54	500	220	1	1	14106847	50	-3.87	5.09	12	0.01	-92.00	70.00	1890	20220819	-81.16	290	20230511	22.76	1375	-74.11	20230105	290	22.76	20230511	1890	-81.16	20220819	290	22.76	20230511	N	266470	500	70 억	N	N	N	N
112	20230811	100917	57	100.00	KONEX	N	N	N	N	N	356	-9	5	-2.47	350377	946	18.31	380	380	355	419	311	365	370.38	452	408	384	340	316	396	328	71	54	500	220	1	1	14106847	50	-3.87	5.09	12	0.01	-92.00	70.00	1890	20220819	-81.16	290	20230511	22.76	1375	-74.11	20230105	290	22.76	20230511	1890	-81.16	20220819	290	22.76	20230511	N	266470	500	70 억	N	N	N	N
113	20230811	090928	57	100.00	KONEX	N	N	N	N	N	380	15	2	4.11	760	2	0.04	380	380	380	419	311	365	380.00	452	408	384	340	316	396	328	71	54	500	220	1	1	14106847	54	-4.13	5.43	12	0.00	-92.00	70.00	1890	20220819	-79.89	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1890	-79.89	20220819	290	31.03	20230511	N	266470	500	70 억	N	N	N	N
114	20230810	160918	57	100.00	KONEX	N	N	N	N	N	365	-8	5	-2.14	1897604	5166	139.85	383	428	360	428	318	373	367.33	397	385	363	351	329	391	357	71	55	500	230	1	1	14106847	51	-3.97	5.21	12	0.04	-92.00	70.00	1890	20220819	-80.69	290	20230511	25.86	1375	-73.45	20230105	290	25.86	20230511	1890	-80.69	20220819	290	25.86	20230511	N	266470	500	70 억	N	N	N	N
115	20230810	150916	57	100.00	KONEX	N	N	N	N	N	365	-8	5	-2.14	1741496	4746	128.48	383	428	360	428	318	373	366.94	397	385	363	351	329	391	357	71	55	500	230	1	1	14106847	51	-3.97	5.21	12	0.03	-92.00	70.00	1890	20220819	-80.69	290	20230511	25.86	1375	-73.45	20230105	290	25.86	20230511	1890	-80.69	20220819	290	25.86	20230511	N	266470	500	70 억	N	N	N	N
116	20230810	140917	57	100.00	KONEX	N	N	N	N	N	374	1	2	0.27	982056	2667	72.20	383	428	360	428	318	373	368.22	397	385	363	351	329	391	357	71	55	500	230	1	1	14106847	53	-4.07	5.34	12	0.02	-92.00	70.00	1890	20220819	-80.21	290	20230511	28.97	1375	-72.80	20230105	290	28.97	20230511	1890	-80.21	20220819	290	28.97	20230511	N	266470	500	70 억	N	N	N	N
117	20230810	130908	57	100.00	KONEX	N	N	N	N	N	366	-7	5	-1.88	980201	2662	72.06	383	428	360	428	318	373	368.22	397	385	363	351	329	391	357	71	55	500	230	1	1	14106847	52	-3.98	5.23	12	0.02	-92.00	70.00	1890	20220819	-80.63	290	20230511	26.21	1375	-73.38	20230105	290	26.21	20230511	1890	-80.63	20220819	290	26.21	20230511	N	266470	500	70 억	N	N	N	N
118	20230810	120925	57	100.00	KONEX	N	N	N	N	N	397	24	2	6.43	825352	2238	60.58	383	428	360	428	318	373	368.79	397	385	363	351	329	391	357	71	55	500	230	1	1	14106847	56	-4.32	5.67	12	0.02	-92.00	70.00	1890	20220819	-78.99	290	20230511	36.90	1375	-71.13	20230105	290	36.90	20230511	1890	-78.99	20220819	290	36.90	20230511	N	266470	500	70 억	N	N	N	N
119	20230810	110927	57	100.00	KONEX	N	N	N	N	N	398	25	2	6.70	65140	164	4.44	383	428	360	428	318	373	397.20	397	385	363	351	329	391	357	71	55	500	230	1	1	14106847	56	-4.33	5.69	12	0.00	-92.00	70.00	1890	20220819	-78.94	290	20230511	37.24	1375	-71.05	20230105	290	37.24	20230511	1890	-78.94	20220819	290	37.24	20230511	N	266470	500	70 억	N	N	N	N
120	20230810	100921	57	100.00	KONEX	N	N	N	N	N	398	25	2	6.70	63215	159	4.30	383	428	360	428	318	373	397.58	397	385	363	351	329	391	357	71	55	500	230	1	1	14106847	56	-4.33	5.69	12	0.00	-92.00	70.00	1890	20220819	-78.94	290	20230511	37.24	1375	-71.05	20230105	290	37.24	20230511	1890	-78.94	20220819	290	37.24	20230511	N	266470	500	70 억	N	N	N	N
121	20230810	090931	57	100.00	KONEX	N	N	N	N	N	428	55	1	14.75	3154	8	0.22	383	428	383	428	318	373	394.25	397	385	363	351	329	391	357	71	55	500	230	1	1	14106847	60	-4.65	6.11	12	0.00	-92.00	70.00	1890	20220819	-77.35	290	20230511	47.59	1375	-68.87	20230105	290	47.59	20230511	1890	-77.35	20220819	290	47.59	20230511	N	266470	500	70 억	N	N	N	N
122	20230809	160918	57	100.00	KONEX	N	N	N	N	N	373	7	2	1.91	1366618	3694	55.84	370	375	341	420	312	366	369.96	410	388	377	355	344	382	349	71	54	500	220	1	1	14106847	53	-4.05	5.33	12	0.03	-92.00	70.00	1890	20220819	-80.26	290	20230511	28.62	1375	-72.87	20230105	290	28.62	20230511	1890	-80.26	20220819	290	28.62	20230511	N	266470	500	70 억	N	N	N	N
123	20230809	150906	57	100.00	KONEX	N	N	N	N	N	373	7	2	1.91	616515	1683	25.44	370	375	341	420	312	366	366.32	410	388	377	355	344	382	349	71	54	500	220	1	1	14106847	53	-4.05	5.33	12	0.01	-92.00	70.00	1890	20220819	-80.26	290	20230511	28.62	1375	-72.87	20230105	290	28.62	20230511	1890	-80.26	20220819	290	28.62	20230511	N	266470	500	70 억	N	N	N	N
124	20230809	140904	57	100.00	KONEX	N	N	N	N	N	373	7	2	1.91	612835	1673	25.29	370	375	341	420	312	366	366.31	410	388	377	355	344	382	349	71	54	500	220	1	1	14106847	53	-4.05	5.33	12	0.01	-92.00	70.00	1890	20220819	-80.26	290	20230511	28.62	1375	-72.87	20230105	290	28.62	20230511	1890	-80.26	20220819	290	28.62	20230511	N	266470	500	70 억	N	N	N	N
125	20230809	130926	57	100.00	KONEX	N	N	N	N	N	374	8	2	2.19	542205	1470	22.22	370	375	341	420	312	366	368.85	410	388	377	355	344	382	349	71	54	500	220	1	1	14106847	53	-4.07	5.34	12	0.01	-92.00	70.00	1890	20220819	-80.21	290	20230511	28.97	1375	-72.80	20230105	290	28.97	20230511	1890	-80.21	20220819	290	28.97	20230511	N	266470	500	70 억	N	N	N	N
126	20230809	120923	57	100.00	KONEX	N	N	N	N	N	374	8	2	2.19	542205	1470	22.22	370	375	341	420	312	366	368.85	410	388	377	355	344	382	349	71	54	500	220	1	1	14106847	53	-4.07	5.34	12	0.01	-92.00	70.00	1890	20220819	-80.21	290	20230511	28.97	1375	-72.80	20230105	290	28.97	20230511	1890	-80.21	20220819	290	28.97	20230511	N	266470	500	70 억	N	N	N	N
127	20230809	110916	57	100.00	KONEX	N	N	N	N	N	375	9	2	2.46	201632	545	8.24	370	375	341	420	312	366	369.97	410	388	377	355	344	382	349	71	54	500	220	1	1	14106847	53	-4.08	5.36	12	0.00	-92.00	70.00	1890	20220819	-80.16	290	20230511	29.31	1375	-72.73	20230105	290	29.31	20230511	1890	-80.16	20220819	290	29.31	20230511	N	266470	500	70 억	N	N	N	N
128	20230809	100904	57	100.00	KONEX	N	N	N	N	N	374	8	2	2.19	193397	523	7.91	370	375	341	420	312	366	369.78	410	388	377	355	344	382	349	71	54	500	220	1	1	14106847	53	-4.07	5.34	12	0.00	-92.00	70.00	1890	20220819	-80.21	290	20230511	28.97	1375	-72.80	20230105	290	28.97	20230511	1890	-80.21	20220819	290	28.97	20230511	N	266470	500	70 억	N	N	N	N
129	20230809	090909	57	100.00	KONEX	N	N	N	N	N	370	4	2	1.09	148370	401	6.06	370	370	370	420	312	366	370.00	410	388	377	355	344	382	349	71	54	500	220	1	1	14106847	52	-4.02	5.29	12	0.00	-92.00	70.00	1890	20220819	-80.42	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1890	-80.42	20220819	290	27.59	20230511	N	266470	500	70 억	N	N	N	N
130	20230808	160926	57	100.00	KONEX	N	N	N	N	N	366	-21	5	-5.43	2472042	6615	98.09	399	399	366	445	329	387	373.70	489	437	409	357	329	424	344	71	58	500	230	1	1	14106847	52	-3.98	5.23	12	0.05	-92.00	70.00	1890	20220819	-80.63	290	20230511	26.21	1375	-73.38	20230105	290	26.21	20230511	1890	-80.63	20220819	290	26.21	20230511	N	266470	500	70 억	N	N	N	N
131	20230808	150914	57	100.00	KONEX	N	N	N	N	N	375	-12	5	-3.10	2056407	5504	81.61	399	399	366	445	329	387	373.62	489	437	409	357	329	424	344	71	58	500	230	1	1	14106847	53	-4.08	5.36	12	0.04	-92.00	70.00	1890	20220819	-80.16	290	20230511	29.31	1375	-72.73	20230105	290	29.31	20230511	1890	-80.16	20220819	290	29.31	20230511	N	266470	500	70 억	N	N	N	N
132	20230808	140912	57	100.00	KONEX	N	N	N	N	N	387	0	3	0.00	1621670	4334	64.26	399	399	366	445	329	387	374.17	489	437	409	357	329	424	344	71	58	500	230	1	1	14106847	55	-4.21	5.53	12	0.03	-92.00	70.00	1890	20220819	-79.52	290	20230511	33.45	1375	-71.85	20230105	290	33.45	20230511	1890	-79.52	20220819	290	33.45	20230511	N	266470	500	70 억	N	N	N	N
133	20230808	130902	57	100.00	KONEX	N	N	N	N	N	390	3	2	0.78	121896	315	4.67	399	399	366	445	329	387	386.97	489	437	409	357	329	424	344	71	58	500	230	1	1	14106847	55	-4.24	5.57	12	0.00	-92.00	70.00	1890	20220819	-79.37	290	20230511	34.48	1375	-71.64	20230105	290	34.48	20230511	1890	-79.37	20220819	290	34.48	20230511	N	266470	500	70 억	N	N	N	N
134	20230808	120909	57	100.00	KONEX	N	N	N	N	N	375	-12	5	-3.10	121506	314	4.66	399	399	366	445	329	387	386.96	489	437	409	357	329	424	344	71	58	500	230	1	1	14106847	53	-4.08	5.36	12	0.00	-92.00	70.00	1890	20220819	-80.16	290	20230511	29.31	1375	-72.73	20230105	290	29.31	20230511	1890	-80.16	20220819	290	29.31	20230511	N	266470	500	70 억	N	N	N	N
135	20230808	110857	57	100.00	KONEX	N	N	N	N	N	390	3	2	0.78	120741	312	4.63	399	399	366	445	329	387	386.99	489	437	409	357	329	424	344	71	58	500	230	1	1	14106847	55	-4.24	5.57	12	0.00	-92.00	70.00	1890	20220819	-79.37	290	20230511	34.48	1375	-71.64	20230105	290	34.48	20230511	1890	-79.37	20220819	290	34.48	20230511	N	266470	500	70 억	N	N	N	N
136	20230808	100911	57	100.00	KONEX	N	N	N	N	N	368	-19	5	-4.91	118430	306	4.54	399	399	366	445	329	387	387.03	489	437	409	357	329	424	344	71	58	500	230	1	1	14106847	52	-4.00	5.26	12	0.00	-92.00	70.00	1890	20220819	-80.53	290	20230511	26.90	1375	-73.24	20230105	290	26.90	20230511	1890	-80.53	20220819	290	26.90	20230511	N	266470	500	70 억	N	N	N	N
137	20230808	090915	57	100.00	KONEX	N	N	N	N	N	399	12	2	3.10	118062	305	4.52	399	399	366	445	329	387	387.09	489	437	409	357	329	424	344	71	58	500	230	1	1	14106847	56	-4.34	5.70	12	0.00	-92.00	70.00	1890	20220819	-78.89	290	20230511	37.59	1375	-70.98	20230105	290	37.59	20230511	1890	-78.89	20220819	290	37.59	20230511	N	266470	500	70 억	N	N	N	N
138	20230807	160906	57	100.00	KONEX	N	N	N	N	N	387	-16	5	-3.97	2617806	6744	1550.34	461	461	381	463	343	403	388.17	478	440	410	372	342	425	357	71	60	500	240	1	1	14106847	55	-4.21	5.53	12	0.05	-92.00	70.00	1890	20220819	-79.52	290	20230511	33.45	1375	-71.85	20230105	290	33.45	20230511	1890	-79.52	20220819	290	33.45	20230511	N	266470	500	70 억	N	N	N	N
139	20230807	150906	57	100.00	KONEX	N	N	N	N	N	387	-16	5	-3.97	2391408	6159	1415.86	461	461	381	463	343	403	388.28	478	440	410	372	342	425	357	71	60	500	240	1	1	14106847	55	-4.21	5.53	12	0.04	-92.00	70.00	1890	20220819	-79.52	290	20230511	33.45	1375	-71.85	20230105	290	33.45	20230511	1890	-79.52	20220819	290	33.45	20230511	N	266470	500	70 억	N	N	N	N
140	20230807	140911	57	100.00	KONEX	N	N	N	N	N	387	-16	5	-3.97	335367	850	195.40	461	461	381	463	343	403	394.55	478	440	410	372	342	425	357	71	60	500	240	1	1	14106847	55	-4.21	5.53	12	0.01	-92.00	70.00	1890	20220819	-79.52	290	20230511	33.45	1375	-71.85	20230105	290	33.45	20230511	1890	-79.52	20220819	290	33.45	20230511	N	266470	500	70 억	N	N	N	N
141	20230807	130901	57	100.00	KONEX	N	N	N	N	N	387	-16	5	-3.97	335367	850	195.40	461	461	381	463	343	403	394.55	478	440	410	372	342	425	357	71	60	500	240	1	1	14106847	55	-4.21	5.53	12	0.01	-92.00	70.00	1890	20220819	-79.52	290	20230511	33.45	1375	-71.85	20230105	290	33.45	20230511	1890	-79.52	20220819	290	33.45	20230511	N	266470	500	70 억	N	N	N	N
142	20230807	120900	57	100.00	KONEX	N	N	N	N	N	414	11	2	2.73	248292	625	143.68	461	461	381	463	343	403	397.27	478	440	410	372	342	425	357	71	60	500	240	1	1	14106847	58	-4.50	5.91	12	0.00	-92.00	70.00	1890	20220819	-78.10	290	20230511	42.76	1375	-69.89	20230105	290	42.76	20230511	1890	-78.10	20220819	290	42.76	20230511	N	266470	500	70 억	N	N	N	N
143	20230807	110853	57	100.00	KONEX	N	N	N	N	N	384	-19	5	-4.71	2940	7	1.61	461	461	381	463	343	403	420.00	478	440	410	372	342	425	357	71	60	500	240	1	1	14106847	54	-4.17	5.49	12	0.00	-92.00	70.00	1890	20220819	-79.68	290	20230511	32.41	1375	-72.07	20230105	290	32.41	20230511	1890	-79.68	20220819	290	32.41	20230511	N	266470	500	70 억	N	N	N	N
144	20230807	100905	57	100.00	KONEX	N	N	N	N	N	444	41	2	10.17	2556	6	1.38	461	461	381	463	343	403	426.00	478	440	410	372	342	425	357	71	60	500	240	1	1	14106847	63	-4.83	6.34	12	0.00	-92.00	70.00	1890	20220819	-76.51	290	20230511	53.10	1375	-67.71	20230105	290	53.10	20230511	1890	-76.51	20220819	290	53.10	20230511	N	266470	500	70 억	N	N	N	N
145	20230807	090902	57	100.00	KONEX	N	N	N	N	N	381	-22	5	-5.46	842	2	0.46	461	461	381	463	343	403	421.00	478	440	410	372	342	425	357	71	60	500	240	1	1	14106847	54	-4.14	5.44	12	0.00	-92.00	70.00	1890	20220819	-79.84	290	20230511	31.38	1375	-72.29	20230105	290	31.38	20230511	1890	-79.84	20220819	290	31.38	20230511	N	266470	500	70 억	N	N	N	N
146	20230804	160855	57	100.00	KONEX	N	N	N	N	N	403	13	2	3.33	174074	435	2.75	448	448	380	448	332	390	400.17	445	417	399	371	353	408	362	71	58	500	240	1	1	14106847	57	-4.38	5.76	12	0.00	-92.00	70.00	1890	20220819	-78.68	290	20230511	38.97	1375	-70.69	20230105	290	38.97	20230511	1890	-78.68	20220819	290	38.97	20230511	N	266470	500	70 억	N	N	N	N
147	20230804	150855	57	100.00	KONEX	N	N	N	N	N	392	2	2	0.51	147084	368	2.33	448	448	380	448	332	390	399.68	445	417	399	371	353	408	362	71	58	500	240	1	1	14106847	55	-4.26	5.60	12	0.00	-92.00	70.00	1890	20220819	-79.26	290	20230511	35.17	1375	-71.49	20230105	290	35.17	20230511	1890	-79.26	20220819	290	35.17	20230511	N	266470	500	70 억	N	N	N	N
148	20230804	140908	57	100.00	KONEX	N	N	N	N	N	391	1	2	0.26	146289	366	2.32	448	448	380	448	332	390	399.70	445	417	399	371	353	408	362	71	58	500	240	1	1	14106847	55	-4.25	5.59	12	0.00	-92.00	70.00	1890	20220819	-79.31	290	20230511	34.83	1375	-71.56	20230105	290	34.83	20230511	1890	-79.31	20220819	290	34.83	20230511	N	266470	500	70 억	N	N	N	N
149	20230804	130852	57	100.00	KONEX	N	N	N	N	N	390	0	3	0.00	14341	36	0.23	448	448	380	448	332	390	398.36	445	417	399	371	353	408	362	71	58	500	240	1	1	14106847	55	-4.24	5.57	12	0.00	-92.00	70.00	1890	20220819	-79.37	290	20230511	34.48	1375	-71.64	20230105	290	34.48	20230511	1890	-79.37	20220819	290	34.48	20230511	N	266470	500	70 억	N	N	N	N
150	20230804	120849	57	100.00	KONEX	N	N	N	N	N	390	0	3	0.00	13162	33	0.21	448	448	380	448	332	390	398.85	445	417	399	371	353	408	362	71	58	500	240	1	1	14106847	55	-4.24	5.57	12	0.00	-92.00	70.00	1890	20220819	-79.37	290	20230511	34.48	1375	-71.64	20230105	290	34.48	20230511	1890	-79.37	20220819	290	34.48	20230511	N	266470	500	70 억	N	N	N	N
151	20230804	110900	57	100.00	KONEX	N	N	N	N	N	382	-8	5	-2.05	8463	21	0.13	448	448	380	448	332	390	403.00	445	417	399	371	353	408	362	71	58	500	240	1	1	14106847	54	-4.15	5.46	12	0.00	-92.00	70.00	1890	20220819	-79.79	290	20230511	31.72	1375	-72.22	20230105	290	31.72	20230511	1890	-79.79	20220819	290	31.72	20230511	N	266470	500	70 억	N	N	N	N
152	20230804	100844	57	100.00	KONEX	N	N	N	N	N	382	-8	5	-2.05	6916	17	0.11	448	448	380	448	332	390	406.82	445	417	399	371	353	408	362	71	58	500	240	1	1	14106847	54	-4.15	5.46	12	0.00	-92.00	70.00	1890	20220819	-79.79	290	20230511	31.72	1375	-72.22	20230105	290	31.72	20230511	1890	-79.79	20220819	290	31.72	20230511	N	266470	500	70 억	N	N	N	N
153	20230804	090845	57	100.00	KONEX	N	N	N	N	N	447	57	2	14.62	2103	5	0.03	448	448	380	448	332	390	420.60	445	417	399	371	353	408	362	71	58	500	240	1	1	14106847	63	-4.86	6.39	12	0.00	-92.00	70.00	1890	20220819	-76.35	290	20230511	54.14	1375	-67.49	20230105	290	54.14	20230511	1890	-76.35	20220819	290	54.14	20230511	N	266470	500	70 억	N	N	N	N
154	20230803	160846	57	100.00	KONEX	N	N	N	N	N	390	0	3	0.00	6036839	15799	141.59	395	427	381	448	332	390	382.10	472	431	398	357	324	414	340	71	58	500	240	1	1	14106847	55	-4.24	5.57	12	0.11	-92.00	70.00	1890	20220819	-79.37	290	20230511	34.48	1375	-71.64	20230105	290	34.48	20230511	1890	-79.37	20220819	290	34.48	20230511	N	266470	500	70 억	N	N	N	N
155	20230803	150854	57	100.00	KONEX	N	N	N	N	N	427	37	2	9.49	5988876	15676	140.49	395	427	381	448	332	390	382.04	472	431	398	357	324	414	340	71	58	500	240	1	1	14106847	60	-4.64	6.10	12	0.11	-92.00	70.00	1890	20220819	-77.41	290	20230511	47.24	1375	-68.95	20230105	290	47.24	20230511	1890	-77.41	20220819	290	47.24	20230511	N	266470	500	70 억	N	N	N	N
156	20230803	140846	57	100.00	KONEX	N	N	N	N	N	394	4	2	1.03	5793041	15172	135.97	395	395	381	448	332	390	381.82	472	431	398	357	324	414	340	71	58	500	240	1	1	14106847	56	-4.28	5.63	12	0.11	-92.00	70.00	1890	20220819	-79.15	290	20230511	35.86	1375	-71.35	20230105	290	35.86	20230511	1890	-79.15	20220819	290	35.86	20230511	N	266470	500	70 억	N	N	N	N
157	20230803	130848	57	100.00	KONEX	N	N	N	N	N	394	4	2	1.03	1216415	3163	28.35	395	395	381	448	332	390	384.58	472	431	398	357	324	414	340	71	58	500	240	1	1	14106847	56	-4.28	5.63	12	0.02	-92.00	70.00	1890	20220819	-79.15	290	20230511	35.86	1375	-71.35	20230105	290	35.86	20230511	1890	-79.15	20220819	290	35.86	20230511	N	266470	500	70 억	N	N	N	N
158	20230803	120852	57	100.00	KONEX	N	N	N	N	N	383	-7	5	-1.79	1173873	3055	27.38	395	395	381	448	332	390	384.25	472	431	398	357	324	414	340	71	58	500	240	1	1	14106847	54	-4.16	5.47	12	0.02	-92.00	70.00	1890	20220819	-79.74	290	20230511	32.07	1375	-72.15	20230105	290	32.07	20230511	1890	-79.74	20220819	290	32.07	20230511	N	266470	500	70 억	N	N	N	N
159	20230803	110841	57	100.00	KONEX	N	N	N	N	N	382	-8	5	-2.05	1153800	3004	26.92	395	395	381	448	332	390	384.09	472	431	398	357	324	414	340	71	58	500	240	1	1	14106847	54	-4.15	5.46	12	0.02	-92.00	70.00	1890	20220819	-79.79	290	20230511	31.72	1375	-72.22	20230105	290	31.72	20230511	1890	-79.79	20220819	290	31.72	20230511	N	266470	500	70 억	N	N	N	N
160	20230803	100840	57	100.00	KONEX	N	N	N	N	N	381	-9	5	-2.31	1151855	2999	26.88	395	395	381	448	332	390	384.08	472	431	398	357	324	414	340	71	58	500	240	1	1	14106847	54	-4.14	5.44	12	0.02	-92.00	70.00	1890	20220819	-79.84	290	20230511	31.38	1375	-72.29	20230105	290	31.38	20230511	1890	-79.84	20220819	290	31.38	20230511	N	266470	500	70 억	N	N	N	N
161	20230803	090841	57	100.00	KONEX	N	N	N	N	N	393	3	2	0.77	1171	3	0.03	395	395	383	448	332	390	390.33	472	431	398	357	324	414	340	71	58	500	240	1	1	14106847	55	-4.27	5.61	12	0.00	-92.00	70.00	1890	20220819	-79.21	290	20230511	35.52	1375	-71.42	20230105	290	35.52	20230511	1890	-79.21	20220819	290	35.52	20230511	N	266470	500	70 억	N	N	N	N
162	20230802	160847	57	100.00	KONEX	N	N	N	N	N	390	-14	5	-3.47	4410661	11158	82.23	403	439	365	464	344	404	395.29	523	463	422	362	321	443	342	71	60	500	250	1	1	14106847	55	-4.24	5.57	12	0.08	-92.00	70.00	1890	20220819	-79.37	290	20230511	34.48	1375	-71.64	20230105	290	34.48	20230511	1890	-79.37	20220819	290	34.48	20230511	N	266470	500	70 억	N	N	N	N
163	20230802	150858	57	100.00	KONEX	N	N	N	N	N	390	-14	5	-3.47	4371259	11057	81.49	403	439	365	464	344	404	395.34	523	463	422	362	321	443	342	71	60	500	250	1	1	14106847	55	-4.24	5.57	12	0.08	-92.00	70.00	1890	20220819	-79.37	290	20230511	34.48	1375	-71.64	20230105	290	34.48	20230511	1890	-79.37	20220819	290	34.48	20230511	N	266470	500	70 억	N	N	N	N
164	20230802	140847	57	100.00	KONEX	N	N	N	N	N	396	-8	5	-1.98	1933470	4829	35.59	403	439	365	464	344	404	400.39	523	463	422	362	321	443	342	71	60	500	250	1	1	14106847	56	-4.30	5.66	12	0.03	-92.00	70.00	1890	20220819	-79.05	290	20230511	36.55	1375	-71.20	20230105	290	36.55	20230511	1890	-79.05	20220819	290	36.55	20230511	N	266470	500	70 억	N	N	N	N
165	20230802	130842	57	100.00	KONEX	N	N	N	N	N	394	-10	5	-2.48	1686169	4253	31.34	403	439	365	464	344	404	396.47	523	463	422	362	321	443	342	71	60	500	250	1	1	14106847	56	-4.28	5.63	12	0.03	-92.00	70.00	1890	20220819	-79.15	290	20230511	35.86	1375	-71.35	20230105	290	35.86	20230511	1890	-79.15	20220819	290	35.86	20230511	N	266470	500	70 억	N	N	N	N
166	20230802	120837	57	100.00	KONEX	N	N	N	N	N	391	-13	5	-3.22	1643110	4143	30.53	403	439	365	464	344	404	396.60	523	463	422	362	321	443	342	71	60	500	250	1	1	14106847	55	-4.25	5.59	12	0.03	-92.00	70.00	1890	20220819	-79.31	290	20230511	34.83	1375	-71.56	20230105	290	34.83	20230511	1890	-79.31	20220819	290	34.83	20230511	N	266470	500	70 억	N	N	N	N
167	20230802	110839	57	100.00	KONEX	N	N	N	N	N	438	34	2	8.42	1639508	4134	30.47	403	439	365	464	344	404	396.59	523	463	422	362	321	443	342	71	60	500	250	1	1	14106847	62	-4.76	6.26	12	0.03	-92.00	70.00	1890	20220819	-76.83	290	20230511	51.03	1375	-68.15	20230105	290	51.03	20230511	1890	-76.83	20220819	290	51.03	20230511	N	266470	500	70 억	N	N	N	N
168	20230802	100841	57	100.00	KONEX	N	N	N	N	N	404	0	3	0.00	1446561	3628	26.74	403	439	365	464	344	404	398.72	523	463	422	362	321	443	342	71	60	500	250	1	1	14106847	57	-4.39	5.77	12	0.03	-92.00	70.00	1890	20220819	-78.62	290	20230511	39.31	1375	-70.62	20230105	290	39.31	20230511	1890	-78.62	20220819	290	39.31	20230511	N	266470	500	70 억	N	N	N	N
169	20230802	090840	57	100.00	KONEX	N	N	N	N	N	366	-38	5	-9.41	121902	305	2.25	403	403	365	464	344	404	399.68	523	463	422	362	321	443	342	71	60	500	250	1	1	14106847	52	-3.98	5.23	12	0.00	-92.00	70.00	1890	20220819	-80.63	290	20230511	26.21	1375	-73.38	20230105	290	26.21	20230511	1890	-80.63	20220819	290	26.21	20230511	N	266470	500	70 억	N	N	N	N
170	20230801	160839	57	100.00	KONEX	N	N	N	N	N	404	-18	5	-4.27	5479491	13569	24.07	482	482	381	485	359	422	403.82	566	493	457	384	348	476	367	71	63	500	260	1	1	14106847	57	-4.39	5.77	12	0.10	-92.00	70.00	1890	20220819	-78.62	290	20230511	39.31	1375	-70.62	20230105	290	39.31	20230511	1890	-78.62	20220819	290	39.31	20230511	N	266470	500	70 억	N	N	N	N
171	20230801	150835	57	100.00	KONEX	N	N	N	N	N	400	-22	5	-5.21	5391447	13351	23.68	482	482	381	485	359	422	403.82	566	493	457	384	348	476	367	71	63	500	260	1	1	14106847	56	-4.35	5.71	12	0.09	-92.00	70.00	1890	20220819	-78.84	290	20230511	37.93	1375	-70.91	20230105	290	37.93	20230511	1890	-78.84	20220819	290	37.93	20230511	N	266470	500	70 억	N	N	N	N
172	20230801	140851	57	100.00	KONEX	N	N	N	N	N	410	-12	5	-2.84	4510748	11048	19.60	482	482	400	485	359	422	408.29	566	493	457	384	348	476	367	71	63	500	260	1	1	14106847	58	-4.46	5.86	12	0.08	-92.00	70.00	1890	20220819	-78.31	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1890	-78.31	20220819	290	41.38	20230511	N	266470	500	70 억	N	N	N	N
173	20230801	130832	57	100.00	KONEX	N	N	N	N	N	429	7	2	1.66	3968598	9707	17.22	482	482	400	485	359	422	408.84	566	493	457	384	348	476	367	71	63	500	260	1	1	14106847	61	-4.66	6.13	12	0.07	-92.00	70.00	1890	20220819	-77.30	290	20230511	47.93	1375	-68.80	20230105	290	47.93	20230511	1890	-77.30	20220819	290	47.93	20230511	N	266470	500	70 억	N	N	N	N
174	20230801	120833	57	100.00	KONEX	N	N	N	N	N	429	7	2	1.66	3918405	9590	17.01	482	482	400	485	359	422	408.59	566	493	457	384	348	476	367	71	63	500	260	1	1	14106847	61	-4.66	6.13	12	0.07	-92.00	70.00	1890	20220819	-77.30	290	20230511	47.93	1375	-68.80	20230105	290	47.93	20230511	1890	-77.30	20220819	290	47.93	20230511	N	266470	500	70 억	N	N	N	N
175	20230801	110829	57	100.00	KONEX	N	N	N	N	N	402	-20	5	-4.74	3069813	7481	13.27	482	482	400	485	359	422	410.35	566	493	457	384	348	476	367	71	63	500	260	1	1	14106847	57	-4.37	5.74	12	0.05	-92.00	70.00	1890	20220819	-78.73	290	20230511	38.62	1375	-70.76	20230105	290	38.62	20230511	1890	-78.73	20220819	290	38.62	20230511	N	266470	500	70 억	N	N	N	N
176	20230801	100834	57	100.00	KONEX	N	N	N	N	N	450	28	2	6.64	3661	8	0.01	482	482	400	485	359	422	457.62	566	493	457	384	348	476	367	71	63	500	260	1	1	14106847	63	-4.89	6.43	12	0.00	-92.00	70.00	1890	20220819	-76.19	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	1890	-76.19	20220819	290	55.17	20230511	N	266470	500	70 억	N	N	N	N
177	20230801	090827	57	100.00	KONEX	N	N	N	N	N	482	60	2	14.22	2810	6	0.01	482	482	400	485	359	422	468.33	566	493	457	384	348	476	367	71	63	500	260	1	1	14106847	68	-5.24	6.89	12	0.00	-92.00	70.00	1890	20220819	-74.50	290	20230511	66.21	1375	-64.95	20230105	290	66.21	20230511	1890	-74.50	20220819	290	66.21	20230511	N	266470	500	70 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History