KissMeData/276240/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161122	57	100.00	KONEX			N	N	N	N		N	548	38	2	7.45	46379	106	2650.00	582	582	434	586	434	510	437.54	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	799	-31.41	20230808	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
3	20240531	151123	57	100.00	KONEX			N	N	N	N		N	548	38	2	7.45	46379	106	2650.00	582	582	434	586	434	510	437.54	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	799	-31.41	20230808	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
4	20240531	141121	57	100.00	KONEX			N	N	N	N		N	548	38	2	7.45	46379	106	2650.00	582	582	434	586	434	510	437.54	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	799	-31.41	20230808	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
5	20240531	131125	57	100.00	KONEX			N	N	N	N		N	582	72	2	14.12	582	1	25.00	582	582	582	586	434	510	582.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.49	-1.59	12	0.00	-106.00	-365.00	799	20230808	-27.16	362	20240521	60.77	762	-23.62	20240327	362	60.77	20240521	799	-27.16	20230808	362	60.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
6	20240531	121127	57	100.00	KONEX			N	N	N	N		N	582	72	2	14.12	582	1	25.00	582	582	582	586	434	510	582.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.49	-1.59	12	0.00	-106.00	-365.00	799	20230808	-27.16	362	20240521	60.77	762	-23.62	20240327	362	60.77	20240521	799	-27.16	20230808	362	60.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
7	20240531	111124	57	100.00	KONEX			N	N	N	N		N	582	72	2	14.12	582	1	25.00	582	582	582	586	434	510	582.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.49	-1.59	12	0.00	-106.00	-365.00	799	20230808	-27.16	362	20240521	60.77	762	-23.62	20240327	362	60.77	20240521	799	-27.16	20230808	362	60.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
8	20240531	101121	57	100.00	KONEX			N	N	N	N		N	582	72	2	14.12	582	1	25.00	582	582	582	586	434	510	582.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.49	-1.59	12	0.00	-106.00	-365.00	799	20230808	-27.16	362	20240521	60.77	762	-23.62	20240327	362	60.77	20240521	799	-27.16	20230808	362	60.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
9	20240531	091127	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
10	20240530	161119	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	2040	4	0.03	510	510	510	688	510	599	510.00	0.00	0	0	691	644	552	505	413	668	529	52	89	500	350	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
11	20240530	151119	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	2040	4	0.03	510	510	510	688	510	599	510.00	0.00	0	0	691	644	552	505	413	668	529	52	89	500	350	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
12	20240530	141118	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	2040	4	0.03	510	510	510	688	510	599	510.00	0.00	0	0	691	644	552	505	413	668	529	52	89	500	350	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
13	20240530	131121	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	2040	4	0.03	510	510	510	688	510	599	510.00	0.00	0	0	691	644	552	505	413	668	529	52	89	500	350	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
14	20240530	121117	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	2040	4	0.03	510	510	510	688	510	599	510.00	0.00	0	0	691	644	552	505	413	668	529	52	89	500	350	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
15	20240530	111119	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	2040	4	0.03	510	510	510	688	510	599	510.00	0.00	0	0	691	644	552	505	413	668	529	52	89	500	350	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
16	20240530	101122	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	1530	3	0.02	510	510	510	688	510	599	510.00	0.00	0	0	691	644	552	505	413	668	529	52	89	500	350	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
17	20240530	091119	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	691	644	552	505	413	668	529	52	89	500	350	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
18	20240529	161110	57	100.00	KONEX			N	N	N	N		N	599	58	2	10.72	6567559	14277	93.21	460	599	460	622	460	541	460.01	0.00	0	0	635	588	511	464	387	611	487	52	81	500	320	1	1	10413138	62	-5.65	-1.64	12	0.14	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
19	20240529	151109	57	100.00	KONEX			N	N	N	N		N	599	58	2	10.72	6567559	14277	93.21	460	599	460	622	460	541	460.01	0.00	0	0	635	588	511	464	387	611	487	52	81	500	320	1	1	10413138	62	-5.65	-1.64	12	0.14	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
20	20240529	141110	57	100.00	KONEX			N	N	N	N		N	599	58	2	10.72	6567559	14277	93.21	460	599	460	622	460	541	460.01	0.00	0	0	635	588	511	464	387	611	487	52	81	500	320	1	1	10413138	62	-5.65	-1.64	12	0.14	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
21	20240529	131113	57	100.00	KONEX			N	N	N	N		N	599	58	2	10.72	6567559	14277	93.21	460	599	460	622	460	541	460.01	0.00	0	0	635	588	511	464	387	611	487	52	81	500	320	1	1	10413138	62	-5.65	-1.64	12	0.14	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
22	20240529	121112	57	100.00	KONEX			N	N	N	N		N	460	-81	4	-14.97	6566960	14276	93.20	460	460	460	622	460	541	460.00	0.00	0	0	635	588	511	464	387	611	487	52	81	500	320	1	1	10413138	48	-4.34	-1.26	12	0.14	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
23	20240529	111112	57	100.00	KONEX			N	N	N	N		N	460	-81	4	-14.97	6566960	14276	93.20	460	460	460	622	460	541	460.00	0.00	0	0	635	588	511	464	387	611	487	52	81	500	320	1	1	10413138	48	-4.34	-1.26	12	0.14	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
24	20240529	101105	57	100.00	KONEX			N	N	N	N		N	460	-81	4	-14.97	5646500	12275	80.14	460	460	460	622	460	541	460.00	0.00	0	0	635	588	511	464	387	611	487	52	81	500	320	1	1	10413138	48	-4.34	-1.26	12	0.12	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
25	20240529	091106	57	100.00	KONEX			N	N	N	N		N	541	0	3	0.00	0	0	0.00	0	0	0	622	460	541	0.00	0.00	0	0	635	588	511	464	387	611	487	52	81	500	320	1	1	10413138	56	-5.10	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.29	362	20240521	49.45	762	-29.00	20240327	362	49.45	20240521	799	-32.29	20230808	362	49.45	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
26	20240528	161102	57	100.00	KONEX			N	N	N	N		N	541	31	2	6.08	6665726	15317	306340.00	499	558	434	586	434	510	435.18	0.00	0	0	736	622	566	452	396	595	425	52	76	500	300	1	1	10413138	56	-5.10	-1.48	12	0.15	-106.00	-365.00	799	20230808	-32.29	362	20240521	49.45	762	-29.00	20240327	362	49.45	20240521	799	-32.29	20230808	362	49.45	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
27	20240528	151105	57	100.00	KONEX			N	N	N	N		N	541	31	2	6.08	6660316	15307	306140.00	499	558	434	586	434	510	435.12	0.00	0	0	736	622	566	452	396	595	425	52	76	500	300	1	1	10413138	56	-5.10	-1.48	12	0.15	-106.00	-365.00	799	20230808	-32.29	362	20240521	49.45	762	-29.00	20240327	362	49.45	20240521	799	-32.29	20230808	362	49.45	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
28	20240528	141107	57	100.00	KONEX			N	N	N	N		N	549	39	2	7.65	6658755	15304	306080.00	499	558	434	586	434	510	435.10	0.00	0	0	736	622	566	452	396	595	425	52	76	500	300	1	1	10413138	57	-5.18	-1.50	12	0.15	-106.00	-365.00	799	20230808	-31.29	362	20240521	51.66	762	-27.95	20240327	362	51.66	20240521	799	-31.29	20230808	362	51.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
29	20240528	131102	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	2992527	6857	137140.00	499	558	434	586	434	510	436.42	0.00	0	0	736	622	566	452	396	595	425	52	76	500	300	1	1	10413138	45	-4.09	-1.19	12	0.07	-106.00	-365.00	799	20230808	-45.68	362	20240521	19.89	762	-43.04	20240327	362	19.89	20240521	799	-45.68	20230808	362	19.89	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
30	20240528	121103	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	2992527	6857	137140.00	499	558	434	586	434	510	436.42	0.00	0	0	736	622	566	452	396	595	425	52	76	500	300	1	1	10413138	45	-4.09	-1.19	12	0.07	-106.00	-365.00	799	20230808	-45.68	362	20240521	19.89	762	-43.04	20240327	362	19.89	20240521	799	-45.68	20230808	362	19.89	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
31	20240528	111048	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	2926125	6704	134080.00	499	558	434	586	434	510	436.47	0.00	0	0	736	622	566	452	396	595	425	52	76	500	300	1	1	10413138	45	-4.09	-1.19	12	0.06	-106.00	-365.00	799	20230808	-45.68	362	20240521	19.89	762	-43.04	20240327	362	19.89	20240521	799	-45.68	20230808	362	19.89	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
32	20240528	101103	57	100.00	KONEX			N	N	N	N		N	558	48	2	9.41	2037	4	80.00	499	558	490	586	434	510	509.25	0.00	0	0	736	622	566	452	396	595	425	52	76	500	300	1	1	10413138	58	-5.26	-1.53	12	0.00	-106.00	-365.00	799	20230808	-30.16	362	20240521	54.14	762	-26.77	20240327	362	54.14	20240521	799	-30.16	20230808	362	54.14	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
33	20240528	091106	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	736	622	566	452	396	595	425	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
34	20240527	161049	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	2720	5	500.00	680	680	510	688	510	599	544.00	0.00	0	0	599	599	599	599	599	599	599	52	89	500	350	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
35	20240527	151105	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	2720	5	500.00	680	680	510	688	510	599	544.00	0.00	0	0	599	599	599	599	599	599	599	52	89	500	350	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
36	20240527	141102	57	100.00	KONEX			N	N	N	N		N	680	81	2	13.52	680	1	100.00	680	680	680	688	510	599	680.00	0.00	0	0	599	599	599	599	599	599	599	52	89	500	350	1	1	10413138	71	-6.42	-1.86	12	0.00	-106.00	-365.00	799	20230808	-14.89	362	20240521	87.85	762	-10.76	20240327	362	87.85	20240521	799	-14.89	20230808	362	87.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
37	20240527	131102	57	100.00	KONEX			N	N	N	N		N	680	81	2	13.52	680	1	100.00	680	680	680	688	510	599	680.00	0.00	0	0	599	599	599	599	599	599	599	52	89	500	350	1	1	10413138	71	-6.42	-1.86	12	0.00	-106.00	-365.00	799	20230808	-14.89	362	20240521	87.85	762	-10.76	20240327	362	87.85	20240521	799	-14.89	20230808	362	87.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
38	20240527	121101	57	100.00	KONEX			N	N	N	N		N	680	81	2	13.52	680	1	100.00	680	680	680	688	510	599	680.00	0.00	0	0	599	599	599	599	599	599	599	52	89	500	350	1	1	10413138	71	-6.42	-1.86	12	0.00	-106.00	-365.00	799	20230808	-14.89	362	20240521	87.85	762	-10.76	20240327	362	87.85	20240521	799	-14.89	20230808	362	87.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
39	20240527	111101	57	100.00	KONEX			N	N	N	N		N	680	81	2	13.52	680	1	100.00	680	680	680	688	510	599	680.00	0.00	0	0	599	599	599	599	599	599	599	52	89	500	350	1	1	10413138	71	-6.42	-1.86	12	0.00	-106.00	-365.00	799	20230808	-14.89	362	20240521	87.85	762	-10.76	20240327	362	87.85	20240521	799	-14.89	20230808	362	87.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
40	20240527	101059	57	100.00	KONEX			N	N	N	N		N	680	81	2	13.52	680	1	100.00	680	680	680	688	510	599	680.00	0.00	0	0	599	599	599	599	599	599	599	52	89	500	350	1	1	10413138	71	-6.42	-1.86	12	0.00	-106.00	-365.00	799	20230808	-14.89	362	20240521	87.85	762	-10.76	20240327	362	87.85	20240521	799	-14.89	20230808	362	87.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
41	20240527	091101	57	100.00	KONEX			N	N	N	N		N	680	81	2	13.52	680	1	100.00	680	680	680	688	510	599	680.00	0.00	0	0	599	599	599	599	599	599	599	52	89	500	350	1	1	10413138	71	-6.42	-1.86	12	0.00	-106.00	-365.00	799	20230808	-14.89	362	20240521	87.85	762	-10.76	20240327	362	87.85	20240521	799	-14.89	20230808	362	87.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
42	20240524	161000	57	100.00	KONEX			N	N	N	N		N	599	65	2	12.17	599	1	0.02	599	599	599	614	454	534	599.00	0.00	0	0	596	564	507	475	418	536	447	52	80	500	320	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
43	20240524	151001	57	100.00	KONEX			N	N	N	N		N	599	65	2	12.17	599	1	0.02	599	599	599	614	454	534	599.00	0.00	0	0	596	564	507	475	418	536	447	52	80	500	320	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
44	20240524	141007	57	100.00	KONEX			N	N	N	N		N	599	65	2	12.17	599	1	0.02	599	599	599	614	454	534	599.00	0.00	0	0	596	564	507	475	418	536	447	52	80	500	320	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
45	20240524	131002	57	100.00	KONEX			N	N	N	N		N	599	65	2	12.17	599	1	0.02	599	599	599	614	454	534	599.00	0.00	0	0	596	564	507	475	418	536	447	52	80	500	320	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
46	20240524	121004	57	100.00	KONEX			N	N	N	N		N	599	65	2	12.17	599	1	0.02	599	599	599	614	454	534	599.00	0.00	0	0	596	564	507	475	418	536	447	52	80	500	320	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
47	20240524	111001	57	100.00	KONEX			N	N	N	N		N	599	65	2	12.17	599	1	0.02	599	599	599	614	454	534	599.00	0.00	0	0	596	564	507	475	418	536	447	52	80	500	320	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
48	20240524	101008	57	100.00	KONEX			N	N	N	N		N	599	65	2	12.17	599	1	0.02	599	599	599	614	454	534	599.00	0.00	0	0	596	564	507	475	418	536	447	52	80	500	320	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
49	20240524	091002	57	100.00	KONEX			N	N	N	N		N	599	65	2	12.17	599	1	0.02	599	599	599	614	454	534	599.00	0.00	0	0	596	564	507	475	418	536	447	52	80	500	320	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
50	20240523	160959	57	100.00	KONEX			N	N	N	N		N	534	65	2	13.86	2710161	6022	602200.00	539	539	450	539	399	469	450.04	0.00	0	0	469	469	469	469	469	469	469	52	70	500	280	1	1	10413138	56	-5.04	-1.46	12	0.06	-106.00	-365.00	799	20230808	-33.17	362	20240521	47.51	762	-29.92	20240327	362	47.51	20240521	799	-33.17	20230808	362	47.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
51	20240523	151002	57	100.00	KONEX			N	N	N	N		N	534	65	2	13.86	2710161	6022	602200.00	539	539	450	539	399	469	450.04	0.00	0	0	469	469	469	469	469	469	469	52	70	500	280	1	1	10413138	56	-5.04	-1.46	12	0.06	-106.00	-365.00	799	20230808	-33.17	362	20240521	47.51	762	-29.92	20240327	362	47.51	20240521	799	-33.17	20230808	362	47.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
52	20240523	141006	57	100.00	KONEX			N	N	N	N		N	534	65	2	13.86	2710161	6022	602200.00	539	539	450	539	399	469	450.04	0.00	0	0	469	469	469	469	469	469	469	52	70	500	280	1	1	10413138	56	-5.04	-1.46	12	0.06	-106.00	-365.00	799	20230808	-33.17	362	20240521	47.51	762	-29.92	20240327	362	47.51	20240521	799	-33.17	20230808	362	47.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
53	20240523	131005	57	100.00	KONEX			N	N	N	N		N	534	65	2	13.86	2710161	6022	602200.00	539	539	450	539	399	469	450.04	0.00	0	0	469	469	469	469	469	469	469	52	70	500	280	1	1	10413138	56	-5.04	-1.46	12	0.06	-106.00	-365.00	799	20230808	-33.17	362	20240521	47.51	762	-29.92	20240327	362	47.51	20240521	799	-33.17	20230808	362	47.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
54	20240523	121001	57	100.00	KONEX			N	N	N	N		N	534	65	2	13.86	2710161	6022	602200.00	539	539	450	539	399	469	450.04	0.00	0	0	469	469	469	469	469	469	469	52	70	500	280	1	1	10413138	56	-5.04	-1.46	12	0.06	-106.00	-365.00	799	20230808	-33.17	362	20240521	47.51	762	-29.92	20240327	362	47.51	20240521	799	-33.17	20230808	362	47.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
55	20240523	110958	57	100.00	KONEX			N	N	N	N		N	450	-19	5	-4.05	1099889	2444	244400.00	539	539	450	539	399	469	450.04	0.00	0	0	469	469	469	469	469	469	469	52	70	500	280	1	1	10413138	47	-4.25	-1.23	12	0.02	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
56	20240523	101001	57	100.00	KONEX			N	N	N	N		N	450	-19	5	-4.05	59039	131	13100.00	539	539	450	539	399	469	450.68	0.00	0	0	469	469	469	469	469	469	469	52	70	500	280	1	1	10413138	47	-4.25	-1.23	12	0.00	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
57	20240523	091005	57	100.00	KONEX			N	N	N	N		N	539	70	1	14.93	539	1	100.00	539	539	539	539	399	469	539.00	0.00	0	0	469	469	469	469	469	469	469	52	70	500	280	1	1	10413138	56	-5.08	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.54	362	20240521	48.90	762	-29.27	20240327	362	48.90	20240521	799	-32.54	20230808	362	48.90	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
58	20240522	160950	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.33	469	469	469	471	349	410	469.00	0.00	0	0	522	466	414	358	306	440	332	52	61	500	240	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
59	20240522	150958	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.33	469	469	469	471	349	410	469.00	0.00	0	0	522	466	414	358	306	440	332	52	61	500	240	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
60	20240522	140958	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.33	469	469	469	471	349	410	469.00	0.00	0	0	522	466	414	358	306	440	332	52	61	500	240	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
61	20240522	130955	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.33	469	469	469	471	349	410	469.00	0.00	0	0	522	466	414	358	306	440	332	52	61	500	240	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
62	20240522	121113	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.33	469	469	469	471	349	410	469.00	0.00	0	0	522	466	414	358	306	440	332	52	61	500	240	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
63	20240522	111001	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.33	469	469	469	471	349	410	469.00	0.00	0	0	522	466	414	358	306	440	332	52	61	500	240	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
64	20240522	100957	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.33	469	469	469	471	349	410	469.00	0.00	0	0	522	466	414	358	306	440	332	52	61	500	240	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
65	20240522	090959	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.33	469	469	469	471	349	410	469.00	0.00	0	0	522	466	414	358	306	440	332	52	61	500	240	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
66	20240521	160943	57	100.00	KONEX	신저가		N	N	N	N		N	410	-7	5	-1.68	116416	301	3.74	470	470	362	479	355	417	386.76	0.00	0	0	595	506	461	372	327	483	349	52	62	500	250	1	1	10413138	43	-3.87	-1.12	12	0.00	-106.00	-365.00	799	20230808	-48.69	362	20240521	13.26	762	-46.19	20240327	362	13.26	20240521	799	-48.69	20230808	362	13.26	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
67	20240521	150954	57	100.00	KONEX	신저가		N	N	N	N		N	429	12	2	2.88	115186	298	3.70	470	470	362	479	355	417	386.53	0.00	0	0	595	506	461	372	327	483	349	52	62	500	250	1	1	10413138	45	-4.05	-1.18	12	0.00	-106.00	-365.00	799	20230808	-46.31	362	20240521	18.51	762	-43.70	20240327	362	18.51	20240521	799	-46.31	20230808	362	18.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
68	20240521	140955	57	100.00	KONEX	신저가		N	N	N	N		N	429	12	2	2.88	115186	298	3.70	470	470	362	479	355	417	386.53	0.00	0	0	595	506	461	372	327	483	349	52	62	500	250	1	1	10413138	45	-4.05	-1.18	12	0.00	-106.00	-365.00	799	20230808	-46.31	362	20240521	18.51	762	-43.70	20240327	362	18.51	20240521	799	-46.31	20230808	362	18.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
69	20240521	130953	57	100.00	KONEX	신저가		N	N	N	N		N	429	12	2	2.88	72286	198	2.46	470	470	362	479	355	417	365.08	0.00	0	0	595	506	461	372	327	483	349	52	62	500	250	1	1	10413138	45	-4.05	-1.18	12	0.00	-106.00	-365.00	799	20230808	-46.31	362	20240521	18.51	762	-43.70	20240327	362	18.51	20240521	799	-46.31	20230808	362	18.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
70	20240521	120951	57	100.00	KONEX	신저가		N	N	N	N		N	429	12	2	2.88	72286	198	2.46	470	470	362	479	355	417	365.08	0.00	0	0	595	506	461	372	327	483	349	52	62	500	250	1	1	10413138	45	-4.05	-1.18	12	0.00	-106.00	-365.00	799	20230808	-46.31	362	20240521	18.51	762	-43.70	20240327	362	18.51	20240521	799	-46.31	20230808	362	18.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
71	20240521	110951	57	100.00	KONEX	신저가		N	N	N	N		N	362	-55	5	-13.19	69712	192	2.38	470	470	362	479	355	417	363.08	0.00	0	0	595	506	461	372	327	483	349	52	62	500	250	1	1	10413138	38	-3.42	-0.99	12	0.00	-106.00	-365.00	799	20230808	-54.69	362	20240521	0.00	762	-52.49	20240327	362	0.00	20240521	799	-54.69	20230808	362	0.00	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
72	20240521	100952	57	100.00	KONEX	신저가		N	N	N	N		N	362	-55	5	-13.19	69712	192	2.38	470	470	362	479	355	417	363.08	0.00	0	0	595	506	461	372	327	483	349	52	62	500	250	1	1	10413138	38	-3.42	-0.99	12	0.00	-106.00	-365.00	799	20230808	-54.69	362	20240521	0.00	762	-52.49	20240327	362	0.00	20240521	799	-54.69	20230808	362	0.00	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
73	20240521	090949	57	100.00	KONEX			N	N	N	N		N	470	53	2	12.71	470	1	0.01	470	470	470	479	355	417	470.00	0.00	0	0	595	506	461	372	327	483	349	52	62	500	250	1	1	10413138	49	-4.43	-1.29	12	0.00	-106.00	-365.00	799	20230808	-41.18	399	20230822	17.79	762	-38.32	20240327	415	13.25	20240116	799	-41.18	20230808	399	17.79	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
74	20240517	160954	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	1674996	3425	3357.84	660	660	489	661	489	575	489.05	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.03	-106.00	-365.00	799	20230808	-38.80	399	20230822	22.56	762	-35.83	20240327	415	17.83	20240116	799	-38.80	20230808	399	22.56	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
75	20240517	150958	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	1674996	3425	3357.84	660	660	489	661	489	575	489.05	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.03	-106.00	-365.00	799	20230808	-38.80	399	20230822	22.56	762	-35.83	20240327	415	17.83	20240116	799	-38.80	20230808	399	22.56	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
76	20240517	140949	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	1674996	3425	3357.84	660	660	489	661	489	575	489.05	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.03	-106.00	-365.00	799	20230808	-38.80	399	20230822	22.56	762	-35.83	20240327	415	17.83	20240116	799	-38.80	20230808	399	22.56	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
77	20240517	130942	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	1674996	3425	3357.84	660	660	489	661	489	575	489.05	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.03	-106.00	-365.00	799	20230808	-38.80	399	20230822	22.56	762	-35.83	20240327	415	17.83	20240116	799	-38.80	20230808	399	22.56	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
78	20240517	120942	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	1473039	3012	2952.94	660	660	489	661	489	575	489.06	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.03	-106.00	-365.00	799	20230808	-38.80	399	20230822	22.56	762	-35.83	20240327	415	17.83	20240116	799	-38.80	20230808	399	22.56	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
79	20240517	110942	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	6039	12	11.76	660	660	489	661	489	575	503.25	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.00	-106.00	-365.00	799	20230808	-38.80	399	20230822	22.56	762	-35.83	20240327	415	17.83	20240116	799	-38.80	20230808	399	22.56	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
80	20240517	100937	57	100.00	KONEX			N	N	N	N		N	489	-86	4	-14.96	5550	11	10.78	660	660	489	661	489	575	504.55	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	51	-4.61	-1.34	12	0.00	-106.00	-365.00	799	20230808	-38.80	399	20230822	22.56	762	-35.83	20240327	415	17.83	20240116	799	-38.80	20230808	399	22.56	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
81	20240517	090944	57	100.00	KONEX			N	N	N	N		N	660	85	2	14.78	660	1	0.98	660	660	660	661	489	575	660.00	0.00	0	0	575	575	575	575	575	575	575	52	86	500	340	1	1	10413138	69	-6.23	-1.81	12	0.00	-106.00	-365.00	799	20230808	-17.40	399	20230822	65.41	762	-13.39	20240327	415	59.04	20240116	799	-17.40	20230808	399	65.41	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
82	20240516	160934	57	100.00	KONEX			N	N	N	N		N	575	-101	4	-14.94	58650	102	5100.00	575	575	575	777	575	676	575.00	0.00	0	0	680	678	677	675	674	677	674	52	101	500	400	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	799	20230808	-28.04	399	20230822	44.11	762	-24.54	20240327	415	38.55	20240116	799	-28.04	20230808	399	44.11	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
83	20240516	150933	57	100.00	KONEX			N	N	N	N		N	575	-101	4	-14.94	58650	102	5100.00	575	575	575	777	575	676	575.00	0.00	0	0	680	678	677	675	674	677	674	52	101	500	400	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	799	20230808	-28.04	399	20230822	44.11	762	-24.54	20240327	415	38.55	20240116	799	-28.04	20230808	399	44.11	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
84	20240516	140940	57	100.00	KONEX			N	N	N	N		N	575	-101	4	-14.94	58650	102	5100.00	575	575	575	777	575	676	575.00	0.00	0	0	680	678	677	675	674	677	674	52	101	500	400	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	799	20230808	-28.04	399	20230822	44.11	762	-24.54	20240327	415	38.55	20240116	799	-28.04	20230808	399	44.11	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
85	20240516	130934	57	100.00	KONEX			N	N	N	N		N	575	-101	4	-14.94	58650	102	5100.00	575	575	575	777	575	676	575.00	0.00	0	0	680	678	677	675	674	677	674	52	101	500	400	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	799	20230808	-28.04	399	20230822	44.11	762	-24.54	20240327	415	38.55	20240116	799	-28.04	20230808	399	44.11	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
86	20240516	120931	57	100.00	KONEX			N	N	N	N		N	575	-101	4	-14.94	58650	102	5100.00	575	575	575	777	575	676	575.00	0.00	0	0	680	678	677	675	674	677	674	52	101	500	400	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	799	20230808	-28.04	399	20230822	44.11	762	-24.54	20240327	415	38.55	20240116	799	-28.04	20230808	399	44.11	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
87	20240516	110929	57	100.00	KONEX			N	N	N	N		N	575	-101	4	-14.94	1150	2	100.00	575	575	575	777	575	676	575.00	0.00	0	0	680	678	677	675	674	677	674	52	101	500	400	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	799	20230808	-28.04	399	20230822	44.11	762	-24.54	20240327	415	38.55	20240116	799	-28.04	20230808	399	44.11	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
88	20240516	100934	57	100.00	KONEX			N	N	N	N		N	575	-101	4	-14.94	575	1	50.00	575	575	575	777	575	676	575.00	0.00	0	0	680	678	677	675	674	677	674	52	101	500	400	1	1	10413138	60	-5.42	-1.58	12	0.00	-106.00	-365.00	799	20230808	-28.04	399	20230822	44.11	762	-24.54	20240327	415	38.55	20240116	799	-28.04	20230808	399	44.11	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
89	20240516	090934	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	680	678	677	675	674	677	674	52	101	500	400	1	1	10413138	70	-6.38	-1.85	12	0.00	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
90	20240514	160944	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	1355	2	40.00	679	679	676	683	505	594	677.50	0.00	0	0	594	594	594	594	594	594	594	52	89	500	350	1	1	10413138	70	-6.38	-1.85	12	0.00	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
91	20240514	150947	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	1355	2	40.00	679	679	676	683	505	594	677.50	0.00	0	0	594	594	594	594	594	594	594	52	89	500	350	1	1	10413138	70	-6.38	-1.85	12	0.00	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
92	20240514	140946	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	1355	2	40.00	679	679	676	683	505	594	677.50	0.00	0	0	594	594	594	594	594	594	594	52	89	500	350	1	1	10413138	70	-6.38	-1.85	12	0.00	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
93	20240514	130947	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	1355	2	40.00	679	679	676	683	505	594	677.50	0.00	0	0	594	594	594	594	594	594	594	52	89	500	350	1	1	10413138	70	-6.38	-1.85	12	0.00	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
94	20240514	120943	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	1355	2	40.00	679	679	676	683	505	594	677.50	0.00	0	0	594	594	594	594	594	594	594	52	89	500	350	1	1	10413138	70	-6.38	-1.85	12	0.00	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
95	20240514	110945	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	1355	2	40.00	679	679	676	683	505	594	677.50	0.00	0	0	594	594	594	594	594	594	594	52	89	500	350	1	1	10413138	70	-6.38	-1.85	12	0.00	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
96	20240514	100942	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	1355	2	40.00	679	679	676	683	505	594	677.50	0.00	0	0	594	594	594	594	594	594	594	52	89	500	350	1	1	10413138	70	-6.38	-1.85	12	0.00	-106.00	-365.00	799	20230808	-15.39	399	20230822	69.42	762	-11.29	20240327	415	62.89	20240116	799	-15.39	20230808	399	69.42	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
97	20240514	090943	57	100.00	KONEX			N	N	N	N		N	679	85	2	14.31	679	1	20.00	679	679	679	683	505	594	679.00	0.00	0	0	594	594	594	594	594	594	594	52	89	500	350	1	1	10413138	71	-6.41	-1.86	12	0.00	-106.00	-365.00	799	20230808	-15.02	399	20230822	70.18	762	-10.89	20240327	415	63.61	20240116	799	-15.02	20230808	399	70.18	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
98	20240513	160941	57	100.00	KONEX			N	N	N	N		N	594	-104	4	-14.90	2970	5	500.00	594	594	594	802	594	698	594.00	0.00	0	0	698	698	698	698	698	698	698	52	104	500	410	1	1	10413138	62	-5.60	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.66	399	20230822	48.87	762	-22.05	20240327	415	43.13	20240116	799	-25.66	20230808	399	48.87	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
99	20240513	150944	57	100.00	KONEX			N	N	N	N		N	594	-104	4	-14.90	2970	5	500.00	594	594	594	802	594	698	594.00	0.00	0	0	698	698	698	698	698	698	698	52	104	500	410	1	1	10413138	62	-5.60	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.66	399	20230822	48.87	762	-22.05	20240327	415	43.13	20240116	799	-25.66	20230808	399	48.87	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
100	20240513	140944	57	100.00	KONEX			N	N	N	N		N	594	-104	4	-14.90	2970	5	500.00	594	594	594	802	594	698	594.00	0.00	0	0	698	698	698	698	698	698	698	52	104	500	410	1	1	10413138	62	-5.60	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.66	399	20230822	48.87	762	-22.05	20240327	415	43.13	20240116	799	-25.66	20230808	399	48.87	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
101	20240513	130938	57	100.00	KONEX			N	N	N	N		N	594	-104	4	-14.90	2970	5	500.00	594	594	594	802	594	698	594.00	0.00	0	0	698	698	698	698	698	698	698	52	104	500	410	1	1	10413138	62	-5.60	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.66	399	20230822	48.87	762	-22.05	20240327	415	43.13	20240116	799	-25.66	20230808	399	48.87	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
102	20240513	120942	57	100.00	KONEX			N	N	N	N		N	594	-104	4	-14.90	2970	5	500.00	594	594	594	802	594	698	594.00	0.00	0	0	698	698	698	698	698	698	698	52	104	500	410	1	1	10413138	62	-5.60	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.66	399	20230822	48.87	762	-22.05	20240327	415	43.13	20240116	799	-25.66	20230808	399	48.87	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
103	20240513	110941	57	100.00	KONEX			N	N	N	N		N	594	-104	4	-14.90	2970	5	500.00	594	594	594	802	594	698	594.00	0.00	0	0	698	698	698	698	698	698	698	52	104	500	410	1	1	10413138	62	-5.60	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.66	399	20230822	48.87	762	-22.05	20240327	415	43.13	20240116	799	-25.66	20230808	399	48.87	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
104	20240513	100940	57	100.00	KONEX			N	N	N	N		N	594	-104	4	-14.90	2376	4	400.00	594	594	594	802	594	698	594.00	0.00	0	0	698	698	698	698	698	698	698	52	104	500	410	1	1	10413138	62	-5.60	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.66	399	20230822	48.87	762	-22.05	20240327	415	43.13	20240116	799	-25.66	20230808	399	48.87	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
105	20240513	090943	57	100.00	KONEX			N	N	N	N		N	594	-104	4	-14.90	1188	2	200.00	594	594	594	802	594	698	594.00	0.00	0	0	698	698	698	698	698	698	698	52	104	500	410	1	1	10413138	62	-5.60	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.66	399	20230822	48.87	762	-22.05	20240327	415	43.13	20240116	799	-25.66	20230808	399	48.87	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
106	20240510	160914	57	100.00	KONEX			N	N	N	N		N	698	49	2	7.55	698	1	100.00	698	698	698	746	552	649	698.00	0.00	0	0	649	649	649	649	649	649	649	52	97	500	380	1	1	10413138	73	-6.58	-1.91	12	0.00	-106.00	-365.00	799	20230808	-12.64	399	20230822	74.94	762	-8.40	20240327	415	68.19	20240116	799	-12.64	20230808	399	74.94	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
107	20240510	150922	57	100.00	KONEX			N	N	N	N		N	698	49	2	7.55	698	1	100.00	698	698	698	746	552	649	698.00	0.00	0	0	649	649	649	649	649	649	649	52	97	500	380	1	1	10413138	73	-6.58	-1.91	12	0.00	-106.00	-365.00	799	20230808	-12.64	399	20230822	74.94	762	-8.40	20240327	415	68.19	20240116	799	-12.64	20230808	399	74.94	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
108	20240510	140924	57	100.00	KONEX			N	N	N	N		N	698	49	2	7.55	698	1	100.00	698	698	698	746	552	649	698.00	0.00	0	0	649	649	649	649	649	649	649	52	97	500	380	1	1	10413138	73	-6.58	-1.91	12	0.00	-106.00	-365.00	799	20230808	-12.64	399	20230822	74.94	762	-8.40	20240327	415	68.19	20240116	799	-12.64	20230808	399	74.94	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
109	20240510	130916	57	100.00	KONEX			N	N	N	N		N	698	49	2	7.55	698	1	100.00	698	698	698	746	552	649	698.00	0.00	0	0	649	649	649	649	649	649	649	52	97	500	380	1	1	10413138	73	-6.58	-1.91	12	0.00	-106.00	-365.00	799	20230808	-12.64	399	20230822	74.94	762	-8.40	20240327	415	68.19	20240116	799	-12.64	20230808	399	74.94	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
110	20240510	120910	57	100.00	KONEX			N	N	N	N		N	698	49	2	7.55	698	1	100.00	698	698	698	746	552	649	698.00	0.00	0	0	649	649	649	649	649	649	649	52	97	500	380	1	1	10413138	73	-6.58	-1.91	12	0.00	-106.00	-365.00	799	20230808	-12.64	399	20230822	74.94	762	-8.40	20240327	415	68.19	20240116	799	-12.64	20230808	399	74.94	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
111	20240510	110916	57	100.00	KONEX			N	N	N	N		N	698	49	2	7.55	698	1	100.00	698	698	698	746	552	649	698.00	0.00	0	0	649	649	649	649	649	649	649	52	97	500	380	1	1	10413138	73	-6.58	-1.91	12	0.00	-106.00	-365.00	799	20230808	-12.64	399	20230822	74.94	762	-8.40	20240327	415	68.19	20240116	799	-12.64	20230808	399	74.94	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
112	20240510	100915	57	100.00	KONEX			N	N	N	N		N	698	49	2	7.55	698	1	100.00	698	698	698	746	552	649	698.00	0.00	0	0	649	649	649	649	649	649	649	52	97	500	380	1	1	10413138	73	-6.58	-1.91	12	0.00	-106.00	-365.00	799	20230808	-12.64	399	20230822	74.94	762	-8.40	20240327	415	68.19	20240116	799	-12.64	20230808	399	74.94	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
113	20240510	090917	57	100.00	KONEX			N	N	N	N		N	698	49	2	7.55	698	1	100.00	698	698	698	746	552	649	698.00	0.00	0	0	649	649	649	649	649	649	649	52	97	500	380	1	1	10413138	73	-6.58	-1.91	12	0.00	-106.00	-365.00	799	20230808	-12.64	399	20230822	74.94	762	-8.40	20240327	415	68.19	20240116	799	-12.64	20230808	399	74.94	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
114	20240509	160935	57	100.00	KONEX			N	N	N	N		N	649	82	2	14.46	649	1	0.05	649	649	649	652	482	567	649.00	0.00	0	0	672	619	522	469	372	571	421	52	85	500	340	1	1	10413138	68	-6.12	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.77	399	20230822	62.66	762	-14.83	20240327	415	56.39	20240116	799	-18.77	20230808	399	62.66	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
115	20240509	150933	57	100.00	KONEX			N	N	N	N		N	649	82	2	14.46	649	1	0.05	649	649	649	652	482	567	649.00	0.00	0	0	672	619	522	469	372	571	421	52	85	500	340	1	1	10413138	68	-6.12	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.77	399	20230822	62.66	762	-14.83	20240327	415	56.39	20240116	799	-18.77	20230808	399	62.66	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
116	20240509	140831	57	100.00	KONEX			N	N	N	N		N	649	82	2	14.46	649	1	0.05	649	649	649	652	482	567	649.00	0.00	0	0	672	619	522	469	372	571	421	52	85	500	340	1	1	10413138	68	-6.12	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.77	399	20230822	62.66	762	-14.83	20240327	415	56.39	20240116	799	-18.77	20230808	399	62.66	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
117	20240509	130917	57	100.00	KONEX			N	N	N	N		N	649	82	2	14.46	649	1	0.05	649	649	649	652	482	567	649.00	0.00	0	0	672	619	522	469	372	571	421	52	85	500	340	1	1	10413138	68	-6.12	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.77	399	20230822	62.66	762	-14.83	20240327	415	56.39	20240116	799	-18.77	20230808	399	62.66	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
118	20240509	120914	57	100.00	KONEX			N	N	N	N		N	649	82	2	14.46	649	1	0.05	649	649	649	652	482	567	649.00	0.00	0	0	672	619	522	469	372	571	421	52	85	500	340	1	1	10413138	68	-6.12	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.77	399	20230822	62.66	762	-14.83	20240327	415	56.39	20240116	799	-18.77	20230808	399	62.66	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
119	20240509	110902	57	100.00	KONEX			N	N	N	N		N	649	82	2	14.46	649	1	0.05	649	649	649	652	482	567	649.00	0.00	0	0	672	619	522	469	372	571	421	52	85	500	340	1	1	10413138	68	-6.12	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.77	399	20230822	62.66	762	-14.83	20240327	415	56.39	20240116	799	-18.77	20230808	399	62.66	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
120	20240509	100905	57	100.00	KONEX			N	N	N	N		N	649	82	2	14.46	649	1	0.05	649	649	649	652	482	567	649.00	0.00	0	0	672	619	522	469	372	571	421	52	85	500	340	1	1	10413138	68	-6.12	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.77	399	20230822	62.66	762	-14.83	20240327	415	56.39	20240116	799	-18.77	20230808	399	62.66	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
121	20240509	090902	57	100.00	KONEX			N	N	N	N		N	649	82	2	14.46	649	1	0.05	649	649	649	652	482	567	649.00	0.00	0	0	672	619	522	469	372	571	421	52	85	500	340	1	1	10413138	68	-6.12	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.77	399	20230822	62.66	762	-14.83	20240327	415	56.39	20240116	799	-18.77	20230808	399	62.66	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
122	20240508	160855	57	100.00	KONEX			N	N	N	N		N	567	67	2	13.40	1000384	2199	19990.91	575	575	425	575	425	500	454.93	0.00	0	0	596	548	524	476	452	536	464	52	75	500	300	1	1	10413138	59	-5.35	-1.55	12	0.02	-106.00	-365.00	799	20230808	-29.04	399	20230822	42.11	762	-25.59	20240327	415	36.63	20240116	799	-29.04	20230808	399	42.11	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
123	20240508	150901	57	100.00	KONEX			N	N	N	N		N	569	69	2	13.80	999250	2197	19972.73	575	575	425	575	425	500	454.82	0.00	0	0	596	548	524	476	452	536	464	52	75	500	300	1	1	10413138	59	-5.37	-1.56	12	0.02	-106.00	-365.00	799	20230808	-28.79	399	20230822	42.61	762	-25.33	20240327	415	37.11	20240116	799	-28.79	20230808	399	42.61	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
124	20240508	140855	57	100.00	KONEX			N	N	N	N		N	569	69	2	13.80	998681	2196	19963.64	575	575	425	575	425	500	454.77	0.00	0	0	596	548	524	476	452	536	464	52	75	500	300	1	1	10413138	59	-5.37	-1.56	12	0.02	-106.00	-365.00	799	20230808	-28.79	399	20230822	42.61	762	-25.33	20240327	415	37.11	20240116	799	-28.79	20230808	399	42.61	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
125	20240508	130853	57	100.00	KONEX			N	N	N	N		N	549	49	2	9.80	579513	1214	11036.36	575	575	425	575	425	500	477.36	0.00	0	0	596	548	524	476	452	536	464	52	75	500	300	1	1	10413138	57	-5.18	-1.50	12	0.01	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
126	20240508	120851	57	100.00	KONEX			N	N	N	N		N	549	49	2	9.80	578964	1213	11027.27	575	575	425	575	425	500	477.30	0.00	0	0	596	548	524	476	452	536	464	52	75	500	300	1	1	10413138	57	-5.18	-1.50	12	0.01	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
127	20240508	110931	57	100.00	KONEX			N	N	N	N		N	427	-73	5	-14.60	89988	211	1918.18	575	575	425	575	425	500	426.48	0.00	0	0	596	548	524	476	452	536	464	52	75	500	300	1	1	10413138	44	-4.03	-1.17	12	0.00	-106.00	-365.00	799	20230808	-46.56	399	20230822	7.02	762	-43.96	20240327	415	2.89	20240116	799	-46.56	20230808	399	7.02	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
128	20240508	100902	57	100.00	KONEX			N	N	N	N		N	570	70	2	14.00	86145	202	1836.36	575	575	425	575	425	500	426.46	0.00	0	0	596	548	524	476	452	536	464	52	75	500	300	1	1	10413138	59	-5.38	-1.56	12	0.00	-106.00	-365.00	799	20230808	-28.66	399	20230822	42.86	762	-25.20	20240327	415	37.35	20240116	799	-28.66	20230808	399	42.86	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
129	20240508	090906	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	85575	201	1827.27	575	575	425	575	425	500	425.75	0.00	0	0	596	548	524	476	452	536	464	52	75	500	300	1	1	10413138	44	-4.01	-1.16	12	0.00	-106.00	-365.00	799	20230808	-46.81	399	20230822	6.52	762	-44.23	20240327	415	2.41	20240116	799	-46.81	20230808	399	6.52	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
130	20240503	160921	57	100.00	KONEX			N	N	N	N		N	499	32	2	6.85	3390107	6806	109.77	537	537	467	537	397	467	498.11	0.00	0	0	472	469	468	465	464	469	465	52	70	500	280	1	1	10413138	52	-4.71	-1.37	12	0.07	-106.00	-365.00	799	20230808	-37.55	399	20230822	25.06	762	-34.51	20240327	415	20.24	20240116	799	-37.55	20230808	399	25.06	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
131	20240503	150921	57	100.00	KONEX			N	N	N	N		N	499	32	2	6.85	3390107	6806	109.77	537	537	467	537	397	467	498.11	0.00	0	0	472	469	468	465	464	469	465	52	70	500	280	1	1	10413138	52	-4.71	-1.37	12	0.07	-106.00	-365.00	799	20230808	-37.55	399	20230822	25.06	762	-34.51	20240327	415	20.24	20240116	799	-37.55	20230808	399	25.06	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
132	20240503	140923	57	100.00	KONEX			N	N	N	N		N	499	32	2	6.85	3389608	6805	109.76	537	537	467	537	397	467	498.11	0.00	0	0	472	469	468	465	464	469	465	52	70	500	280	1	1	10413138	52	-4.71	-1.37	12	0.07	-106.00	-365.00	799	20230808	-37.55	399	20230822	25.06	762	-34.51	20240327	415	20.24	20240116	799	-37.55	20230808	399	25.06	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
133	20240503	130923	57	100.00	KONEX			N	N	N	N		N	499	32	2	6.85	3389109	6804	109.74	537	537	467	537	397	467	498.11	0.00	0	0	472	469	468	465	464	469	465	52	70	500	280	1	1	10413138	52	-4.71	-1.37	12	0.07	-106.00	-365.00	799	20230808	-37.55	399	20230822	25.06	762	-34.51	20240327	415	20.24	20240116	799	-37.55	20230808	399	25.06	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
134	20240503	120920	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	3387612	6801	109.69	537	537	467	537	397	467	498.10	0.00	0	0	472	469	468	465	464	469	465	52	70	500	280	1	1	10413138	49	-4.41	-1.28	12	0.07	-106.00	-365.00	799	20230808	-41.55	399	20230822	17.04	762	-38.71	20240327	415	12.53	20240116	799	-41.55	20230808	399	17.04	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
135	20240503	110919	57	100.00	KONEX			N	N	N	N		N	535	68	2	14.56	1609438	3001	48.40	537	537	535	537	397	467	536.30	0.00	0	0	472	469	468	465	464	469	465	52	70	500	280	1	1	10413138	56	-5.05	-1.47	12	0.03	-106.00	-365.00	799	20230808	-33.04	399	20230822	34.09	762	-29.79	20240327	415	28.92	20240116	799	-33.04	20230808	399	34.09	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
136	20240503	100916	57	100.00	KONEX			N	N	N	N		N	537	70	1	14.99	537	1	0.02	537	537	537	537	397	467	537.00	0.00	0	0	472	469	468	465	464	469	465	52	70	500	280	1	1	10413138	56	-5.07	-1.47	12	0.00	-106.00	-365.00	799	20230808	-32.79	399	20230822	34.59	762	-29.53	20240327	415	29.40	20240116	799	-32.79	20230808	399	34.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
137	20240503	090912	57	100.00	KONEX			N	N	N	N		N	537	70	1	14.99	537	1	0.02	537	537	537	537	397	467	537.00	0.00	0	0	472	469	468	465	464	469	465	52	70	500	280	1	1	10413138	56	-5.07	-1.47	12	0.00	-106.00	-365.00	799	20230808	-32.79	399	20230822	34.59	762	-29.53	20240327	415	29.40	20240116	799	-32.79	20230808	399	34.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
138	20240502	160906	57	100.00	KONEX			N	N	N	N		N	467	-82	4	-14.94	2898800	6200	69.10	471	471	467	631	467	549	467.55	0.00	0	0	677	613	534	470	391	573	430	52	82	500	320	1	1	10413138	49	-4.41	-1.28	12	0.06	-106.00	-365.00	799	20230808	-41.55	399	20230822	17.04	762	-38.71	20240327	415	12.53	20240116	799	-41.55	20230808	399	17.04	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
139	20240502	150913	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	677	613	534	470	391	573	430	52	82	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
140	20240502	140908	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	677	613	534	470	391	573	430	52	82	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
141	20240502	130904	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	677	613	534	470	391	573	430	52	82	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
142	20240502	120903	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	677	613	534	470	391	573	430	52	82	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
143	20240502	110901	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	677	613	534	470	391	573	430	52	82	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
144	20240502	100900	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	677	613	534	470	391	573	430	52	82	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
145	20240502	090859	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	677	613	534	470	391	573	430	52	82	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N