KissMeData/092590/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	160741	57	100.00	KONEX			N	N	N	N		N	908	-22	5	-2.37	4540	5	3.31	908	908	908	1069	791	930	908.00	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1639	20230526	-44.60	515	20240124	76.31	1143	-20.56	20240524	515	76.31	20240124	1585	-42.71	20230613	515	76.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20240531	150738	57	100.00	KONEX			N	N	N	N		N	908	-22	5	-2.37	4540	5	3.31	908	908	908	1069	791	930	908.00	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1639	20230526	-44.60	515	20240124	76.31	1143	-20.56	20240524	515	76.31	20240124	1585	-42.71	20230613	515	76.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20240531	140739	57	100.00	KONEX			N	N	N	N		N	908	-22	5	-2.37	4540	5	3.31	908	908	908	1069	791	930	908.00	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1639	20230526	-44.60	515	20240124	76.31	1143	-20.56	20240524	515	76.31	20240124	1585	-42.71	20230613	515	76.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20240531	130742	57	100.00	KONEX			N	N	N	N		N	908	-22	5	-2.37	4540	5	3.31	908	908	908	1069	791	930	908.00	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1639	20230526	-44.60	515	20240124	76.31	1143	-20.56	20240524	515	76.31	20240124	1585	-42.71	20230613	515	76.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20240531	120747	57	100.00	KONEX			N	N	N	N		N	908	-22	5	-2.37	4540	5	3.31	908	908	908	1069	791	930	908.00	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1639	20230526	-44.60	515	20240124	76.31	1143	-20.56	20240524	515	76.31	20240124	1585	-42.71	20230613	515	76.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20240531	110742	57	100.00	KONEX			N	N	N	N		N	908	-22	5	-2.37	4540	5	3.31	908	908	908	1069	791	930	908.00	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1639	20230526	-44.60	515	20240124	76.31	1143	-20.56	20240524	515	76.31	20240124	1585	-42.71	20230613	515	76.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20240531	100744	57	100.00	KONEX			N	N	N	N		N	908	-22	5	-2.37	4540	5	3.31	908	908	908	1069	791	930	908.00	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1639	20230526	-44.60	515	20240124	76.31	1143	-20.56	20240524	515	76.31	20240124	1585	-42.71	20230613	515	76.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20240531	090741	57	100.00	KONEX			N	N	N	N		N	908	-22	5	-2.37	908	1	0.66	908	908	908	1069	791	930	908.00	0.00	0	0	930	930	930	930	930	930	930	36	139	500	550	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1639	20230526	-44.60	515	20240124	76.31	1143	-20.56	20240524	515	76.31	20240124	1585	-42.71	20230613	515	76.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20240530	160738	57	100.00	KONEX			N	N	N	N		N	930	-164	4	-14.99	140430	151	15.18	930	930	930	1258	930	1094	930.00	0.00	0	0	1295	1194	1027	926	759	1111	843	36	164	500	650	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.26	515	20240124	80.58	1143	-18.64	20240524	515	80.58	20240124	1585	-41.32	20230613	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20240530	150739	57	100.00	KONEX			N	N	N	N		N	930	-164	4	-14.99	140430	151	15.18	930	930	930	1258	930	1094	930.00	0.00	0	0	1295	1194	1027	926	759	1111	843	36	164	500	650	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.26	515	20240124	80.58	1143	-18.64	20240524	515	80.58	20240124	1585	-41.32	20230613	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20240530	140738	57	100.00	KONEX			N	N	N	N		N	930	-164	4	-14.99	140430	151	15.18	930	930	930	1258	930	1094	930.00	0.00	0	0	1295	1194	1027	926	759	1111	843	36	164	500	650	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.26	515	20240124	80.58	1143	-18.64	20240524	515	80.58	20240124	1585	-41.32	20230613	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20240530	130740	57	100.00	KONEX			N	N	N	N		N	930	-164	4	-14.99	93930	101	10.15	930	930	930	1258	930	1094	930.00	0.00	0	0	1295	1194	1027	926	759	1111	843	36	164	500	650	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.26	515	20240124	80.58	1143	-18.64	20240524	515	80.58	20240124	1585	-41.32	20230613	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20240530	120738	57	100.00	KONEX			N	N	N	N		N	930	-164	4	-14.99	93930	101	10.15	930	930	930	1258	930	1094	930.00	0.00	0	0	1295	1194	1027	926	759	1111	843	36	164	500	650	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.26	515	20240124	80.58	1143	-18.64	20240524	515	80.58	20240124	1585	-41.32	20230613	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20240530	110739	57	100.00	KONEX			N	N	N	N		N	930	-164	4	-14.99	93930	101	10.15	930	930	930	1258	930	1094	930.00	0.00	0	0	1295	1194	1027	926	759	1111	843	36	164	500	650	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.26	515	20240124	80.58	1143	-18.64	20240524	515	80.58	20240124	1585	-41.32	20230613	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20240530	100739	57	100.00	KONEX			N	N	N	N		N	930	-164	4	-14.99	93930	101	10.15	930	930	930	1258	930	1094	930.00	0.00	0	0	1295	1194	1027	926	759	1111	843	36	164	500	650	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.26	515	20240124	80.58	1143	-18.64	20240524	515	80.58	20240124	1585	-41.32	20230613	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20240530	090739	57	100.00	KONEX			N	N	N	N		N	930	-164	4	-14.99	93930	101	10.15	930	930	930	1258	930	1094	930.00	0.00	0	0	1295	1194	1027	926	759	1111	843	36	164	500	650	1	1	7291098	68	-5.41	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.26	515	20240124	80.58	1143	-18.64	20240524	515	80.58	20240124	1585	-41.32	20230613	515	80.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20240529	160732	57	100.00	KONEX			N	N	N	N		N	1094	95	2	9.51	903188	995	802.42	1128	1128	860	1148	850	999	907.73	0.00	0	0	1275	1136	990	851	705	1064	779	36	149	500	590	1	1	7291098	80	-6.36	0.55	12	0.01	-172.00	1976.00	1639	20230526	-33.25	515	20240124	112.43	1143	-4.29	20240524	515	112.43	20240124	1585	-30.98	20230613	515	112.43	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20240529	150731	57	100.00	KONEX			N	N	N	N		N	1094	95	2	9.51	903188	995	802.42	1128	1128	860	1148	850	999	907.73	0.00	0	0	1275	1136	990	851	705	1064	779	36	149	500	590	1	1	7291098	80	-6.36	0.55	12	0.01	-172.00	1976.00	1639	20230526	-33.25	515	20240124	112.43	1143	-4.29	20240524	515	112.43	20240124	1585	-30.98	20230613	515	112.43	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20240529	140731	57	100.00	KONEX			N	N	N	N		N	1094	95	2	9.51	903188	995	802.42	1128	1128	860	1148	850	999	907.73	0.00	0	0	1275	1136	990	851	705	1064	779	36	149	500	590	1	1	7291098	80	-6.36	0.55	12	0.01	-172.00	1976.00	1639	20230526	-33.25	515	20240124	112.43	1143	-4.29	20240524	515	112.43	20240124	1585	-30.98	20230613	515	112.43	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20240529	130734	57	100.00	KONEX			N	N	N	N		N	1094	95	2	9.51	903188	995	802.42	1128	1128	860	1148	850	999	907.73	0.00	0	0	1275	1136	990	851	705	1064	779	36	149	500	590	1	1	7291098	80	-6.36	0.55	12	0.01	-172.00	1976.00	1639	20230526	-33.25	515	20240124	112.43	1143	-4.29	20240524	515	112.43	20240124	1585	-30.98	20230613	515	112.43	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20240529	120737	57	100.00	KONEX			N	N	N	N		N	1100	101	2	10.11	213792	194	156.45	1128	1128	1100	1148	850	999	1102.02	0.00	0	0	1275	1136	990	851	705	1064	779	36	149	500	590	1	1	7291098	80	-6.40	0.56	12	0.00	-172.00	1976.00	1639	20230526	-32.89	515	20240124	113.59	1143	-3.76	20240524	515	113.59	20240124	1585	-30.60	20230613	515	113.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20240529	110734	57	100.00	KONEX			N	N	N	N		N	1100	101	2	10.11	213792	194	156.45	1128	1128	1100	1148	850	999	1102.02	0.00	0	0	1275	1136	990	851	705	1064	779	36	149	500	590	1	1	7291098	80	-6.40	0.56	12	0.00	-172.00	1976.00	1639	20230526	-32.89	515	20240124	113.59	1143	-3.76	20240524	515	113.59	20240124	1585	-30.60	20230613	515	113.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20240529	100732	57	100.00	KONEX			N	N	N	N		N	1128	129	2	12.91	15792	14	11.29	1128	1128	1128	1148	850	999	1128.00	0.00	0	0	1275	1136	990	851	705	1064	779	36	149	500	590	1	1	7291098	82	-6.56	0.57	12	0.00	-172.00	1976.00	1639	20230526	-31.18	515	20240124	119.03	1143	-1.31	20240524	515	119.03	20240124	1585	-28.83	20230613	515	119.03	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20240529	090729	57	100.00	KONEX			N	N	N	N		N	1128	129	2	12.91	15792	14	11.29	1128	1128	1128	1148	850	999	1128.00	0.00	0	0	1275	1136	990	851	705	1064	779	36	149	500	590	1	1	7291098	82	-6.56	0.57	12	0.00	-172.00	1976.00	1639	20230526	-31.18	515	20240124	119.03	1143	-1.31	20240524	515	119.03	20240124	1585	-28.83	20230613	515	119.03	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20240528	160727	57	100.00	KONEX			N	N	N	N		N	999	7	2	0.71	108384	124	5.26	1129	1129	844	1140	844	992	874.06	0.00	0	0	1165	1078	951	864	737	1015	801	36	148	500	590	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1639	20230526	-39.05	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1585	-36.97	20230613	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20240528	150730	57	100.00	KONEX			N	N	N	N		N	999	7	2	0.71	108384	124	5.26	1129	1129	844	1140	844	992	874.06	0.00	0	0	1165	1078	951	864	737	1015	801	36	148	500	590	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1639	20230526	-39.05	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1585	-36.97	20230613	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20240528	140731	57	100.00	KONEX			N	N	N	N		N	999	7	2	0.71	108384	124	5.26	1129	1129	844	1140	844	992	874.06	0.00	0	0	1165	1078	951	864	737	1015	801	36	148	500	590	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1639	20230526	-39.05	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1585	-36.97	20230613	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20240528	130728	57	100.00	KONEX			N	N	N	N		N	999	7	2	0.71	108384	124	5.26	1129	1129	844	1140	844	992	874.06	0.00	0	0	1165	1078	951	864	737	1015	801	36	148	500	590	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1639	20230526	-39.05	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1585	-36.97	20230613	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20240528	120729	57	100.00	KONEX			N	N	N	N		N	999	7	2	0.71	108384	124	5.26	1129	1129	844	1140	844	992	874.06	0.00	0	0	1165	1078	951	864	737	1015	801	36	148	500	590	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1639	20230526	-39.05	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1585	-36.97	20230613	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20240528	110713	57	100.00	KONEX			N	N	N	N		N	999	7	2	0.71	108384	124	5.26	1129	1129	844	1140	844	992	874.06	0.00	0	0	1165	1078	951	864	737	1015	801	36	148	500	590	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1639	20230526	-39.05	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1585	-36.97	20230613	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20240528	100729	57	100.00	KONEX			N	N	N	N		N	1122	130	2	13.10	88441	104	4.41	1129	1129	844	1140	844	992	850.39	0.00	0	0	1165	1078	951	864	737	1015	801	36	148	500	590	1	1	7291098	82	-6.52	0.57	12	0.00	-172.00	1976.00	1639	20230526	-31.54	515	20240124	117.86	1143	-1.84	20240524	515	117.86	20240124	1585	-29.21	20230613	515	117.86	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20240528	090731	57	100.00	KONEX			N	N	N	N		N	1129	137	2	13.81	1129	1	0.04	1129	1129	1129	1140	844	992	1129.00	0.00	0	0	1165	1078	951	864	737	1015	801	36	148	500	590	1	1	7291098	82	-6.56	0.57	12	0.00	-172.00	1976.00	1639	20230526	-31.12	515	20240124	119.22	1143	-1.22	20240524	515	119.22	20240124	1585	-28.77	20230613	515	119.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20240527	160718	57	100.00	KONEX			N	N	N	N		N	992	23	2	2.37	1945832	2357	1234.03	1038	1038	824	1114	824	969	825.55	0.00	0	0	1283	1125	985	827	687	1056	758	36	145	500	580	1	1	7291098	72	-5.77	0.50	12	0.03	-172.00	1976.00	1639	20230526	-39.48	515	20240124	92.62	1143	-13.21	20240524	515	92.62	20240124	1585	-37.41	20230613	515	92.62	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20240527	150730	57	100.00	KONEX			N	N	N	N		N	992	23	2	2.37	1945832	2357	1234.03	1038	1038	824	1114	824	969	825.55	0.00	0	0	1283	1125	985	827	687	1056	758	36	145	500	580	1	1	7291098	72	-5.77	0.50	12	0.03	-172.00	1976.00	1639	20230526	-39.48	515	20240124	92.62	1143	-13.21	20240524	515	92.62	20240124	1585	-37.41	20230613	515	92.62	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20240527	140727	57	100.00	KONEX			N	N	N	N		N	992	23	2	2.37	1945832	2357	1234.03	1038	1038	824	1114	824	969	825.55	0.00	0	0	1283	1125	985	827	687	1056	758	36	145	500	580	1	1	7291098	72	-5.77	0.50	12	0.03	-172.00	1976.00	1639	20230526	-39.48	515	20240124	92.62	1143	-13.21	20240524	515	92.62	20240124	1585	-37.41	20230613	515	92.62	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20240527	130727	57	100.00	KONEX			N	N	N	N		N	998	29	2	2.99	295848	355	185.86	1038	1038	824	1114	824	969	833.37	0.00	0	0	1283	1125	985	827	687	1056	758	36	145	500	580	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1639	20230526	-39.11	515	20240124	93.79	1143	-12.69	20240524	515	93.79	20240124	1585	-37.03	20230613	515	93.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20240527	120728	57	100.00	KONEX			N	N	N	N		N	1038	69	2	7.12	1038	1	0.52	1038	1038	1038	1114	824	969	1038.00	0.00	0	0	1283	1125	985	827	687	1056	758	36	145	500	580	1	1	7291098	76	-6.03	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.67	515	20240124	101.55	1143	-9.19	20240524	515	101.55	20240124	1585	-34.51	20230613	515	101.55	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20240527	110727	57	100.00	KONEX			N	N	N	N		N	1038	69	2	7.12	1038	1	0.52	1038	1038	1038	1114	824	969	1038.00	0.00	0	0	1283	1125	985	827	687	1056	758	36	145	500	580	1	1	7291098	76	-6.03	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.67	515	20240124	101.55	1143	-9.19	20240524	515	101.55	20240124	1585	-34.51	20230613	515	101.55	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20240527	100726	57	100.00	KONEX			N	N	N	N		N	1038	69	2	7.12	1038	1	0.52	1038	1038	1038	1114	824	969	1038.00	0.00	0	0	1283	1125	985	827	687	1056	758	36	145	500	580	1	1	7291098	76	-6.03	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.67	515	20240124	101.55	1143	-9.19	20240524	515	101.55	20240124	1585	-34.51	20230613	515	101.55	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20240527	090726	57	100.00	KONEX			N	N	N	N		N	1038	69	2	7.12	1038	1	0.52	1038	1038	1038	1114	824	969	1038.00	0.00	0	0	1283	1125	985	827	687	1056	758	36	145	500	580	1	1	7291098	76	-6.03	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.67	515	20240124	101.55	1143	-9.19	20240524	515	101.55	20240124	1585	-34.51	20230613	515	101.55	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20240524	160649	57	100.00	KONEX			N	N	N	N		N	969	-25	5	-2.52	168966	191	187.25	1143	1143	845	1143	845	994	884.64	0.00	0	0	1103	1048	944	889	785	996	837	36	149	500	590	1	1	7291098	71	-5.63	0.49	12	0.00	-172.00	1976.00	1639	20230526	-40.88	515	20240124	88.16	1143	-15.22	20240524	515	88.16	20240124	1639	-40.88	20230526	515	88.16	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20240524	150649	57	100.00	KONEX			N	N	N	N		N	977	-17	5	-1.71	120699	140	137.25	1143	1143	845	1143	845	994	862.14	0.00	0	0	1103	1048	944	889	785	996	837	36	149	500	590	1	1	7291098	71	-5.68	0.49	12	0.00	-172.00	1976.00	1639	20230526	-40.39	515	20240124	89.71	1143	-14.52	20240524	515	89.71	20240124	1639	-40.39	20230526	515	89.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20240524	140652	57	100.00	KONEX			N	N	N	N		N	977	-17	5	-1.71	120699	140	137.25	1143	1143	845	1143	845	994	862.14	0.00	0	0	1103	1048	944	889	785	996	837	36	149	500	590	1	1	7291098	71	-5.68	0.49	12	0.00	-172.00	1976.00	1639	20230526	-40.39	515	20240124	89.71	1143	-14.52	20240524	515	89.71	20240124	1639	-40.39	20230526	515	89.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20240524	130649	57	100.00	KONEX			N	N	N	N		N	977	-17	5	-1.71	120699	140	137.25	1143	1143	845	1143	845	994	862.14	0.00	0	0	1103	1048	944	889	785	996	837	36	149	500	590	1	1	7291098	71	-5.68	0.49	12	0.00	-172.00	1976.00	1639	20230526	-40.39	515	20240124	89.71	1143	-14.52	20240524	515	89.71	20240124	1639	-40.39	20230526	515	89.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20240524	120651	57	100.00	KONEX			N	N	N	N		N	977	-17	5	-1.71	120699	140	137.25	1143	1143	845	1143	845	994	862.14	0.00	0	0	1103	1048	944	889	785	996	837	36	149	500	590	1	1	7291098	71	-5.68	0.49	12	0.00	-172.00	1976.00	1639	20230526	-40.39	515	20240124	89.71	1143	-14.52	20240524	515	89.71	20240124	1639	-40.39	20230526	515	89.71	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20240524	110648	57	100.00	KONEX			N	N	N	N		N	998	4	2	0.40	96639	112	109.80	1143	1143	845	1143	845	994	862.85	0.00	0	0	1103	1048	944	889	785	996	837	36	149	500	590	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1639	20230526	-39.11	515	20240124	93.79	1143	-12.69	20240524	515	93.79	20240124	1639	-39.11	20230526	515	93.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20240524	100653	57	100.00	KONEX			N	N	N	N		N	1000	6	2	0.60	11141	11	10.78	1143	1143	999	1143	845	994	1012.82	0.00	0	0	1103	1048	944	889	785	996	837	36	149	500	590	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1639	20230526	-38.99	515	20240124	94.17	1143	-12.51	20240524	515	94.17	20240124	1639	-38.99	20230526	515	94.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20240524	090650	57	100.00	KONEX			N	N	N	N		N	1143	149	1	14.99	1143	1	0.98	1143	1143	1143	1143	845	994	1143.00	0.00	0	0	1103	1048	944	889	785	996	837	36	149	500	590	1	1	7291098	83	-6.65	0.58	12	0.00	-172.00	1976.00	1639	20230526	-30.26	515	20240124	121.94	1143	0.00	20240524	515	121.94	20240124	1639	-30.26	20230526	515	121.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20240523	160647	57	100.00	KONEX			N	N	N	N		N	994	95	2	10.57	85993	102	329.03	999	999	840	1033	765	899	843.07	0.00	0	0	967	933	916	882	865	924	873	36	134	500	530	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.35	515	20240124	93.01	1098	-9.47	20240425	515	93.01	20240124	1639	-39.35	20230526	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20240523	150652	57	100.00	KONEX			N	N	N	N		N	994	95	2	10.57	85993	102	329.03	999	999	840	1033	765	899	843.07	0.00	0	0	967	933	916	882	865	924	873	36	134	500	530	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.35	515	20240124	93.01	1098	-9.47	20240425	515	93.01	20240124	1639	-39.35	20230526	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20240523	140653	57	100.00	KONEX			N	N	N	N		N	994	95	2	10.57	85993	102	329.03	999	999	840	1033	765	899	843.07	0.00	0	0	967	933	916	882	865	924	873	36	134	500	530	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.35	515	20240124	93.01	1098	-9.47	20240425	515	93.01	20240124	1639	-39.35	20230526	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20240523	130650	57	100.00	KONEX			N	N	N	N		N	994	95	2	10.57	85993	102	329.03	999	999	840	1033	765	899	843.07	0.00	0	0	967	933	916	882	865	924	873	36	134	500	530	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.35	515	20240124	93.01	1098	-9.47	20240425	515	93.01	20240124	1639	-39.35	20230526	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20240523	120647	57	100.00	KONEX			N	N	N	N		N	994	95	2	10.57	85993	102	329.03	999	999	840	1033	765	899	843.07	0.00	0	0	967	933	916	882	865	924	873	36	134	500	530	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.35	515	20240124	93.01	1098	-9.47	20240425	515	93.01	20240124	1639	-39.35	20230526	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20240523	110646	57	100.00	KONEX			N	N	N	N		N	994	95	2	10.57	85993	102	329.03	999	999	840	1033	765	899	843.07	0.00	0	0	967	933	916	882	865	924	873	36	134	500	530	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.35	515	20240124	93.01	1098	-9.47	20240425	515	93.01	20240124	1639	-39.35	20230526	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20240523	100648	57	100.00	KONEX			N	N	N	N		N	999	100	2	11.12	999	1	3.23	999	999	999	1033	765	899	999.00	0.00	0	0	967	933	916	882	865	924	873	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1639	20230526	-39.05	515	20240124	93.98	1098	-9.02	20240425	515	93.98	20240124	1639	-39.05	20230526	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20240523	090651	57	100.00	KONEX			N	N	N	N		N	999	100	2	11.12	999	1	3.23	999	999	999	1033	765	899	999.00	0.00	0	0	967	933	916	882	865	924	873	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1639	20230526	-39.05	515	20240124	93.98	1098	-9.02	20240425	515	93.98	20240124	1639	-39.05	20230526	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20240522	160642	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	27920	31	21.53	950	950	899	1033	765	899	900.65	0.00	0	0	1067	983	834	750	601	908	675	36	134	500	530	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.15	515	20240124	74.56	1098	-18.12	20240425	515	74.56	20240124	1639	-45.15	20230526	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20240522	150646	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9940	11	7.64	950	950	899	1033	765	899	903.64	0.00	0	0	1067	983	834	750	601	908	675	36	134	500	530	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.15	515	20240124	74.56	1098	-18.12	20240425	515	74.56	20240124	1639	-45.15	20230526	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20240522	140647	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9940	11	7.64	950	950	899	1033	765	899	903.64	0.00	0	0	1067	983	834	750	601	908	675	36	134	500	530	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.15	515	20240124	74.56	1098	-18.12	20240425	515	74.56	20240124	1639	-45.15	20230526	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20240522	130643	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9940	11	7.64	950	950	899	1033	765	899	903.64	0.00	0	0	1067	983	834	750	601	908	675	36	134	500	530	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.15	515	20240124	74.56	1098	-18.12	20240425	515	74.56	20240124	1639	-45.15	20230526	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20240522	120727	57	100.00	KONEX			N	N	N	N		N	950	51	2	5.67	950	1	0.69	950	950	950	1033	765	899	950.00	0.00	0	0	1067	983	834	750	601	908	675	36	134	500	530	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1639	20230526	-42.04	515	20240124	84.47	1098	-13.48	20240425	515	84.47	20240124	1639	-42.04	20230526	515	84.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20240522	110648	57	100.00	KONEX			N	N	N	N		N	950	51	2	5.67	950	1	0.69	950	950	950	1033	765	899	950.00	0.00	0	0	1067	983	834	750	601	908	675	36	134	500	530	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1639	20230526	-42.04	515	20240124	84.47	1098	-13.48	20240425	515	84.47	20240124	1639	-42.04	20230526	515	84.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20240522	100646	57	100.00	KONEX			N	N	N	N		N	950	51	2	5.67	950	1	0.69	950	950	950	1033	765	899	950.00	0.00	0	0	1067	983	834	750	601	908	675	36	134	500	530	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1639	20230526	-42.04	515	20240124	84.47	1098	-13.48	20240425	515	84.47	20240124	1639	-42.04	20230526	515	84.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20240522	090647	57	100.00	KONEX			N	N	N	N		N	950	51	2	5.67	950	1	0.69	950	950	950	1033	765	899	950.00	0.00	0	0	1067	983	834	750	601	908	675	36	134	500	530	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1639	20230526	-42.04	515	20240124	84.47	1098	-13.48	20240425	515	84.47	20240124	1639	-42.04	20230526	515	84.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20240521	160639	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	108104	144	110.77	918	918	685	920	680	800	750.72	0.00	0	0	1130	964	882	716	634	924	676	36	120	500	480	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.15	515	20240124	74.56	1098	-18.12	20240425	515	74.56	20240124	1639	-45.15	20230526	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20240521	150645	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	70346	102	78.46	918	918	685	920	680	800	689.67	0.00	0	0	1130	964	882	716	634	924	676	36	120	500	480	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.15	515	20240124	74.56	1098	-18.12	20240425	515	74.56	20240124	1639	-45.15	20230526	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20240521	140642	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	70346	102	78.46	918	918	685	920	680	800	689.67	0.00	0	0	1130	964	882	716	634	924	676	36	120	500	480	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.15	515	20240124	74.56	1098	-18.12	20240425	515	74.56	20240124	1639	-45.15	20230526	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20240521	130643	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	70346	102	78.46	918	918	685	920	680	800	689.67	0.00	0	0	1130	964	882	716	634	924	676	36	120	500	480	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.15	515	20240124	74.56	1098	-18.12	20240425	515	74.56	20240124	1639	-45.15	20230526	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20240521	120643	57	100.00	KONEX			N	N	N	N		N	918	118	2	14.75	918	1	0.77	918	918	918	920	680	800	918.00	0.00	0	0	1130	964	882	716	634	924	676	36	120	500	480	1	1	7291098	67	-5.34	0.46	12	0.00	-172.00	1976.00	1639	20230526	-43.99	515	20240124	78.25	1098	-16.39	20240425	515	78.25	20240124	1639	-43.99	20230526	515	78.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20240521	110644	57	100.00	KONEX			N	N	N	N		N	918	118	2	14.75	918	1	0.77	918	918	918	920	680	800	918.00	0.00	0	0	1130	964	882	716	634	924	676	36	120	500	480	1	1	7291098	67	-5.34	0.46	12	0.00	-172.00	1976.00	1639	20230526	-43.99	515	20240124	78.25	1098	-16.39	20240425	515	78.25	20240124	1639	-43.99	20230526	515	78.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20240521	100643	57	100.00	KONEX			N	N	N	N		N	918	118	2	14.75	918	1	0.77	918	918	918	920	680	800	918.00	0.00	0	0	1130	964	882	716	634	924	676	36	120	500	480	1	1	7291098	67	-5.34	0.46	12	0.00	-172.00	1976.00	1639	20230526	-43.99	515	20240124	78.25	1098	-16.39	20240425	515	78.25	20240124	1639	-43.99	20230526	515	78.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20240521	090639	57	100.00	KONEX			N	N	N	N		N	918	118	2	14.75	918	1	0.77	918	918	918	920	680	800	918.00	0.00	0	0	1130	964	882	716	634	924	676	36	120	500	480	1	1	7291098	67	-5.34	0.46	12	0.00	-172.00	1976.00	1639	20230526	-43.99	515	20240124	78.25	1098	-16.39	20240425	515	78.25	20240124	1639	-43.99	20230526	515	78.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20240517	160644	57	100.00	KONEX			N	N	N	N		N	937	22	2	2.40	23098	24	24.49	1008	1008	915	1052	778	915	962.42	0.00	0	0	1094	1004	870	780	646	1049	825	36	137	500	540	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1639	20230526	-42.83	515	20240124	81.94	1098	-14.66	20240425	515	81.94	20240124	1639	-42.83	20230526	515	81.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20240517	150646	57	100.00	KONEX			N	N	N	N		N	937	22	2	2.40	13728	14	14.29	1008	1008	915	1052	778	915	980.57	0.00	0	0	1094	1004	870	780	646	1049	825	36	137	500	540	1	1	7291098	68	-5.45	0.47	12	0.00	-172.00	1976.00	1639	20230526	-42.83	515	20240124	81.94	1098	-14.66	20240425	515	81.94	20240124	1639	-42.83	20230526	515	81.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20240517	140640	57	100.00	KONEX			N	N	N	N		N	950	35	2	3.83	12791	13	13.27	1008	1008	915	1052	778	915	983.92	0.00	0	0	1094	1004	870	780	646	1049	825	36	137	500	540	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1639	20230526	-42.04	515	20240124	84.47	1098	-13.48	20240425	515	84.47	20240124	1639	-42.04	20230526	515	84.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20240517	130636	57	100.00	KONEX			N	N	N	N		N	990	75	2	8.20	11841	12	12.24	1008	1008	915	1052	778	915	986.75	0.00	0	0	1094	1004	870	780	646	1049	825	36	137	500	540	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.60	515	20240124	92.23	1098	-9.84	20240425	515	92.23	20240124	1639	-39.60	20230526	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20240517	120636	57	100.00	KONEX			N	N	N	N		N	990	75	2	8.20	11841	12	12.24	1008	1008	915	1052	778	915	986.75	0.00	0	0	1094	1004	870	780	646	1049	825	36	137	500	540	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.60	515	20240124	92.23	1098	-9.84	20240425	515	92.23	20240124	1639	-39.60	20230526	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20240517	110636	57	100.00	KONEX			N	N	N	N		N	990	75	2	8.20	11841	12	12.24	1008	1008	915	1052	778	915	986.75	0.00	0	0	1094	1004	870	780	646	1049	825	36	137	500	540	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.60	515	20240124	92.23	1098	-9.84	20240425	515	92.23	20240124	1639	-39.60	20230526	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20240517	100632	57	100.00	KONEX			N	N	N	N		N	990	75	2	8.20	11841	12	12.24	1008	1008	915	1052	778	915	986.75	0.00	0	0	1094	1004	870	780	646	1049	825	36	137	500	540	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.60	515	20240124	92.23	1098	-9.84	20240425	515	92.23	20240124	1639	-39.60	20230526	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20240517	090636	57	100.00	KONEX			N	N	N	N		N	1008	93	2	10.16	2931	3	3.06	1008	1008	915	1052	778	915	977.00	0.00	0	0	1094	1004	870	780	646	1049	825	36	137	500	540	1	1	7291098	73	-5.86	0.51	12	0.00	-172.00	1976.00	1639	20230526	-38.50	515	20240124	95.73	1098	-8.20	20240425	515	95.73	20240124	1639	-38.50	20230526	515	95.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20240516	160632	57	100.00	KONEX			N	N	N	N		N	915	75	2	8.93	88655	98	2.72	840	960	736	966	714	840	904.64	0.00	0	0	1097	968	904	775	711	936	743	36	126	500	500	1	1	7291098	67	-5.32	0.46	12	0.00	-172.00	1976.00	1639	20230526	-44.17	515	20240124	77.67	1098	-16.67	20240425	515	77.67	20240124	1639	-44.17	20230526	515	77.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20240516	150631	57	100.00	KONEX			N	N	N	N		N	929	89	2	10.60	61205	68	1.89	840	960	736	966	714	840	900.07	0.00	0	0	1097	968	904	775	711	936	743	36	126	500	500	1	1	7291098	68	-5.40	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.32	515	20240124	80.39	1098	-15.39	20240425	515	80.39	20240124	1639	-43.32	20230526	515	80.39	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20240516	140635	57	100.00	KONEX			N	N	N	N		N	929	89	2	10.60	61205	68	1.89	840	960	736	966	714	840	900.07	0.00	0	0	1097	968	904	775	711	936	743	36	126	500	500	1	1	7291098	68	-5.40	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.32	515	20240124	80.39	1098	-15.39	20240425	515	80.39	20240124	1639	-43.32	20230526	515	80.39	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20240516	130632	57	100.00	KONEX			N	N	N	N		N	929	89	2	10.60	61205	68	1.89	840	960	736	966	714	840	900.07	0.00	0	0	1097	968	904	775	711	936	743	36	126	500	500	1	1	7291098	68	-5.40	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.32	515	20240124	80.39	1098	-15.39	20240425	515	80.39	20240124	1639	-43.32	20230526	515	80.39	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20240516	120629	57	100.00	KONEX			N	N	N	N		N	929	89	2	10.60	61205	68	1.89	840	960	736	966	714	840	900.07	0.00	0	0	1097	968	904	775	711	936	743	36	126	500	500	1	1	7291098	68	-5.40	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.32	515	20240124	80.39	1098	-15.39	20240425	515	80.39	20240124	1639	-43.32	20230526	515	80.39	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20240516	110628	57	100.00	KONEX			N	N	N	N		N	929	89	2	10.60	42625	48	1.33	840	960	736	966	714	840	888.02	0.00	0	0	1097	968	904	775	711	936	743	36	126	500	500	1	1	7291098	68	-5.40	0.47	12	0.00	-172.00	1976.00	1639	20230526	-43.32	515	20240124	80.39	1098	-15.39	20240425	515	80.39	20240124	1639	-43.32	20230526	515	80.39	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20240516	100630	57	100.00	KONEX			N	N	N	N		N	960	120	2	14.29	31660	36	1.00	840	960	840	966	714	840	879.44	0.00	0	0	1097	968	904	775	711	936	743	36	126	500	500	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1639	20230526	-41.43	515	20240124	86.41	1098	-12.57	20240425	515	86.41	20240124	1639	-41.43	20230526	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20240516	090631	57	100.00	KONEX			N	N	N	N		N	950	110	2	13.10	22060	26	0.72	840	950	840	966	714	840	848.46	0.00	0	0	1097	968	904	775	711	936	743	36	126	500	500	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1639	20230526	-42.04	515	20240124	84.47	1098	-13.48	20240425	515	84.47	20240124	1639	-42.04	20230526	515	84.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20240514	160638	57	100.00	KONEX			N	N	N	N		N	840	-148	5	-14.98	3040091	3606	285.06	1033	1033	840	1136	840	988	843.08	0.00	0	0	1132	1060	968	896	804	1014	850	36	148	500	590	1	1	7291098	61	-4.88	0.43	12	0.05	-172.00	1976.00	1639	20230526	-48.75	515	20240124	63.11	1098	-23.50	20240425	515	63.11	20240124	1639	-48.75	20230526	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20240514	150641	57	100.00	KONEX			N	N	N	N		N	920	-68	5	-6.88	2207651	2615	206.72	1033	1033	840	1136	840	988	844.23	0.00	0	0	1132	1060	968	896	804	1014	850	36	148	500	590	1	1	7291098	67	-5.35	0.47	12	0.04	-172.00	1976.00	1639	20230526	-43.87	515	20240124	78.64	1098	-16.21	20240425	515	78.64	20240124	1639	-43.87	20230526	515	78.64	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20240514	140638	57	100.00	KONEX			N	N	N	N		N	925	-63	5	-6.38	1366731	1614	127.59	1033	1033	840	1136	840	988	846.80	0.00	0	0	1132	1060	968	896	804	1014	850	36	148	500	590	1	1	7291098	67	-5.38	0.47	12	0.02	-172.00	1976.00	1639	20230526	-43.56	515	20240124	79.61	1098	-15.76	20240425	515	79.61	20240124	1639	-43.56	20230526	515	79.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20240514	130640	57	100.00	KONEX			N	N	N	N		N	925	-63	5	-6.38	1331581	1576	124.58	1033	1033	840	1136	840	988	844.91	0.00	0	0	1132	1060	968	896	804	1014	850	36	148	500	590	1	1	7291098	67	-5.38	0.47	12	0.02	-172.00	1976.00	1639	20230526	-43.56	515	20240124	79.61	1098	-15.76	20240425	515	79.61	20240124	1639	-43.56	20230526	515	79.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20240514	120637	57	100.00	KONEX			N	N	N	N		N	929	-59	5	-5.97	1320495	1564	123.64	1033	1033	840	1136	840	988	844.31	0.00	0	0	1132	1060	968	896	804	1014	850	36	148	500	590	1	1	7291098	68	-5.40	0.47	12	0.02	-172.00	1976.00	1639	20230526	-43.32	515	20240124	80.39	1098	-15.39	20240425	515	80.39	20240124	1639	-43.32	20230526	515	80.39	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20240514	110637	57	100.00	KONEX			N	N	N	N		N	938	-50	5	-5.06	769842	909	71.86	1033	1033	840	1136	840	988	846.91	0.00	0	0	1132	1060	968	896	804	1014	850	36	148	500	590	1	1	7291098	68	-5.45	0.47	12	0.01	-172.00	1976.00	1639	20230526	-42.77	515	20240124	82.14	1098	-14.57	20240425	515	82.14	20240124	1639	-42.77	20230526	515	82.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20240514	100636	57	100.00	KONEX			N	N	N	N		N	1033	45	2	4.55	1033	1	0.08	1033	1033	1033	1136	840	988	1033.00	0.00	0	0	1132	1060	968	896	804	1014	850	36	148	500	590	1	1	7291098	75	-6.01	0.52	12	0.00	-172.00	1976.00	1639	20230526	-36.97	515	20240124	100.58	1098	-5.92	20240425	515	100.58	20240124	1639	-36.97	20230526	515	100.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20240514	090637	57	100.00	KONEX			N	N	N	N		N	1033	45	2	4.55	1033	1	0.08	1033	1033	1033	1136	840	988	1033.00	0.00	0	0	1132	1060	968	896	804	1014	850	36	148	500	590	1	1	7291098	75	-6.01	0.52	12	0.00	-172.00	1976.00	1639	20230526	-36.97	515	20240124	100.58	1098	-5.92	20240425	515	100.58	20240124	1639	-36.97	20230526	515	100.58	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20240513	160636	57	100.00	KONEX			N	N	N	N		N	988	-42	5	-4.08	1252656	1265	110.19	1040	1040	876	1184	876	1030	990.24	0.00	0	0	1143	1086	988	931	833	1037	882	36	154	500	610	1	1	7291098	72	-5.74	0.50	12	0.02	-172.00	1976.00	1639	20230526	-39.72	515	20240124	91.84	1098	-10.02	20240425	515	91.84	20240124	1639	-39.72	20230526	515	91.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20240513	150639	57	100.00	KONEX			N	N	N	N		N	988	-42	5	-4.08	1252656	1265	110.19	1040	1040	876	1184	876	1030	990.24	0.00	0	0	1143	1086	988	931	833	1037	882	36	154	500	610	1	1	7291098	72	-5.74	0.50	12	0.02	-172.00	1976.00	1639	20230526	-39.72	515	20240124	91.84	1098	-10.02	20240425	515	91.84	20240124	1639	-39.72	20230526	515	91.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20240513	140637	57	100.00	KONEX			N	N	N	N		N	990	-40	5	-3.88	1198120	1203	104.79	1040	1040	990	1184	876	1030	995.94	0.00	0	0	1143	1086	988	931	833	1037	882	36	154	500	610	1	1	7291098	72	-5.76	0.50	12	0.02	-172.00	1976.00	1639	20230526	-39.60	515	20240124	92.23	1098	-9.84	20240425	515	92.23	20240124	1639	-39.60	20230526	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20240513	130631	57	100.00	KONEX			N	N	N	N		N	997	-33	5	-3.20	901120	903	78.66	1040	1040	997	1184	876	1030	997.92	0.00	0	0	1143	1086	988	931	833	1037	882	36	154	500	610	1	1	7291098	73	-5.80	0.50	12	0.01	-172.00	1976.00	1639	20230526	-39.17	515	20240124	93.59	1098	-9.20	20240425	515	93.59	20240124	1639	-39.17	20230526	515	93.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20240513	120637	57	100.00	KONEX			N	N	N	N		N	998	-32	5	-3.11	28070	28	2.44	1040	1040	998	1184	876	1030	1002.50	0.00	0	0	1143	1086	988	931	833	1037	882	36	154	500	610	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1639	20230526	-39.11	515	20240124	93.79	1098	-9.11	20240425	515	93.79	20240124	1639	-39.11	20230526	515	93.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20240513	110635	57	100.00	KONEX			N	N	N	N		N	1040	10	2	0.97	3120	3	0.26	1040	1040	1040	1184	876	1030	1040.00	0.00	0	0	1143	1086	988	931	833	1037	882	36	154	500	610	1	1	7291098	76	-6.05	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.55	515	20240124	101.94	1098	-5.28	20240425	515	101.94	20240124	1639	-36.55	20230526	515	101.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20240513	100636	57	100.00	KONEX			N	N	N	N		N	1040	10	2	0.97	3120	3	0.26	1040	1040	1040	1184	876	1030	1040.00	0.00	0	0	1143	1086	988	931	833	1037	882	36	154	500	610	1	1	7291098	76	-6.05	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.55	515	20240124	101.94	1098	-5.28	20240425	515	101.94	20240124	1639	-36.55	20230526	515	101.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20240513	090638	57	100.00	KONEX			N	N	N	N		N	1040	10	2	0.97	3120	3	0.26	1040	1040	1040	1184	876	1030	1040.00	0.00	0	0	1143	1086	988	931	833	1037	882	36	154	500	610	1	1	7291098	76	-6.05	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.55	515	20240124	101.94	1098	-5.28	20240425	515	101.94	20240124	1639	-36.55	20230526	515	101.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20240510	160617	57	100.00	KONEX			N	N	N	N		N	1030	-17	5	-1.62	1033811	1148	114800.00	1045	1045	890	1204	890	1047	900.53	0.00	0	0	1047	1047	1047	1047	1047	1047	1047	36	157	500	620	1	1	7291098	75	-5.99	0.52	12	0.02	-172.00	1976.00	1639	20230526	-37.16	515	20240124	100.00	1098	-6.19	20240425	515	100.00	20240124	1639	-37.16	20230526	515	100.00	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20240510	150623	57	100.00	KONEX			N	N	N	N		N	1039	-8	5	-0.76	1032781	1147	114700.00	1045	1045	890	1204	890	1047	900.42	0.00	0	0	1047	1047	1047	1047	1047	1047	1047	36	157	500	620	1	1	7291098	76	-6.04	0.53	12	0.02	-172.00	1976.00	1639	20230526	-36.61	515	20240124	101.75	1098	-5.37	20240425	515	101.75	20240124	1639	-36.61	20230526	515	101.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20240510	140626	57	100.00	KONEX			N	N	N	N		N	1039	-8	5	-0.76	1032781	1147	114700.00	1045	1045	890	1204	890	1047	900.42	0.00	0	0	1047	1047	1047	1047	1047	1047	1047	36	157	500	620	1	1	7291098	76	-6.04	0.53	12	0.02	-172.00	1976.00	1639	20230526	-36.61	515	20240124	101.75	1098	-5.37	20240425	515	101.75	20240124	1639	-36.61	20230526	515	101.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20240510	130619	57	100.00	KONEX			N	N	N	N		N	1039	-8	5	-0.76	1032781	1147	114700.00	1045	1045	890	1204	890	1047	900.42	0.00	0	0	1047	1047	1047	1047	1047	1047	1047	36	157	500	620	1	1	7291098	76	-6.04	0.53	12	0.02	-172.00	1976.00	1639	20230526	-36.61	515	20240124	101.75	1098	-5.37	20240425	515	101.75	20240124	1639	-36.61	20230526	515	101.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20240510	120617	57	100.00	KONEX			N	N	N	N		N	1039	-8	5	-0.76	101184	112	11200.00	1045	1045	890	1204	890	1047	903.43	0.00	0	0	1047	1047	1047	1047	1047	1047	1047	36	157	500	620	1	1	7291098	76	-6.04	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.61	515	20240124	101.75	1098	-5.37	20240425	515	101.75	20240124	1639	-36.61	20230526	515	101.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20240510	110619	57	100.00	KONEX			N	N	N	N		N	1010	-37	5	-3.53	91055	102	10200.00	1045	1045	890	1204	890	1047	892.70	0.00	0	0	1047	1047	1047	1047	1047	1047	1047	36	157	500	620	1	1	7291098	74	-5.87	0.51	12	0.00	-172.00	1976.00	1639	20230526	-38.38	515	20240124	96.12	1098	-8.01	20240425	515	96.12	20240124	1639	-38.38	20230526	515	96.12	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20240510	100619	57	100.00	KONEX			N	N	N	N		N	1045	-2	5	-0.19	1045	1	100.00	1045	1045	1045	1204	890	1047	1045.00	0.00	0	0	1047	1047	1047	1047	1047	1047	1047	36	157	500	620	1	1	7291098	76	-6.08	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.24	515	20240124	102.91	1098	-4.83	20240425	515	102.91	20240124	1639	-36.24	20230526	515	102.91	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20240510	090620	57	100.00	KONEX			N	N	N	N		N	1045	-2	5	-0.19	1045	1	100.00	1045	1045	1045	1204	890	1047	1045.00	0.00	0	0	1047	1047	1047	1047	1047	1047	1047	36	157	500	620	1	1	7291098	76	-6.08	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.24	515	20240124	102.91	1098	-4.83	20240425	515	102.91	20240124	1639	-36.24	20230526	515	102.91	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20240509	160631	57	100.00	KONEX			N	N	N	N		N	1047	51	2	5.12	1047	1	100.00	1047	1047	1047	1145	847	996	1047.00	0.00	0	0	996	996	996	996	996	996	996	36	149	500	590	1	1	7291098	76	-6.09	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.12	515	20240124	103.30	1098	-4.64	20240425	515	103.30	20240124	1639	-36.12	20230526	515	103.30	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20240509	150632	57	100.00	KONEX			N	N	N	N		N	1047	51	2	5.12	1047	1	100.00	1047	1047	1047	1145	847	996	1047.00	0.00	0	0	996	996	996	996	996	996	996	36	149	500	590	1	1	7291098	76	-6.09	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.12	515	20240124	103.30	1098	-4.64	20240425	515	103.30	20240124	1639	-36.12	20230526	515	103.30	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20240509	140610	57	100.00	KONEX			N	N	N	N		N	1047	51	2	5.12	1047	1	100.00	1047	1047	1047	1145	847	996	1047.00	0.00	0	0	996	996	996	996	996	996	996	36	149	500	590	1	1	7291098	76	-6.09	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.12	515	20240124	103.30	1098	-4.64	20240425	515	103.30	20240124	1639	-36.12	20230526	515	103.30	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20240509	130619	57	100.00	KONEX			N	N	N	N		N	1047	51	2	5.12	1047	1	100.00	1047	1047	1047	1145	847	996	1047.00	0.00	0	0	996	996	996	996	996	996	996	36	149	500	590	1	1	7291098	76	-6.09	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.12	515	20240124	103.30	1098	-4.64	20240425	515	103.30	20240124	1639	-36.12	20230526	515	103.30	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20240509	120622	57	100.00	KONEX			N	N	N	N		N	1047	51	2	5.12	1047	1	100.00	1047	1047	1047	1145	847	996	1047.00	0.00	0	0	996	996	996	996	996	996	996	36	149	500	590	1	1	7291098	76	-6.09	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.12	515	20240124	103.30	1098	-4.64	20240425	515	103.30	20240124	1639	-36.12	20230526	515	103.30	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20240509	110610	57	100.00	KONEX			N	N	N	N		N	1047	51	2	5.12	1047	1	100.00	1047	1047	1047	1145	847	996	1047.00	0.00	0	0	996	996	996	996	996	996	996	36	149	500	590	1	1	7291098	76	-6.09	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.12	515	20240124	103.30	1098	-4.64	20240425	515	103.30	20240124	1639	-36.12	20230526	515	103.30	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20240509	100613	57	100.00	KONEX			N	N	N	N		N	1047	51	2	5.12	1047	1	100.00	1047	1047	1047	1145	847	996	1047.00	0.00	0	0	996	996	996	996	996	996	996	36	149	500	590	1	1	7291098	76	-6.09	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.12	515	20240124	103.30	1098	-4.64	20240425	515	103.30	20240124	1639	-36.12	20230526	515	103.30	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20240509	090609	57	100.00	KONEX			N	N	N	N		N	1047	51	2	5.12	1047	1	100.00	1047	1047	1047	1145	847	996	1047.00	0.00	0	0	996	996	996	996	996	996	996	36	149	500	590	1	1	7291098	76	-6.09	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.12	515	20240124	103.30	1098	-4.64	20240425	515	103.30	20240124	1639	-36.12	20230526	515	103.30	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20240508	160607	57	100.00	KONEX			N	N	N	N		N	996	-2	5	-0.20	996	1	0.29	996	996	996	1147	849	998	996.00	0.00	0	0	1148	1073	949	874	750	1011	812	36	149	500	590	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.23	515	20240124	93.40	1098	-9.29	20240425	515	93.40	20240124	1639	-39.23	20230526	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20240508	150612	57	100.00	KONEX			N	N	N	N		N	996	-2	5	-0.20	996	1	0.29	996	996	996	1147	849	998	996.00	0.00	0	0	1148	1073	949	874	750	1011	812	36	149	500	590	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.23	515	20240124	93.40	1098	-9.29	20240425	515	93.40	20240124	1639	-39.23	20230526	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20240508	140606	57	100.00	KONEX			N	N	N	N		N	996	-2	5	-0.20	996	1	0.29	996	996	996	1147	849	998	996.00	0.00	0	0	1148	1073	949	874	750	1011	812	36	149	500	590	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.23	515	20240124	93.40	1098	-9.29	20240425	515	93.40	20240124	1639	-39.23	20230526	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20240508	130603	57	100.00	KONEX			N	N	N	N		N	996	-2	5	-0.20	996	1	0.29	996	996	996	1147	849	998	996.00	0.00	0	0	1148	1073	949	874	750	1011	812	36	149	500	590	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.23	515	20240124	93.40	1098	-9.29	20240425	515	93.40	20240124	1639	-39.23	20230526	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20240508	120606	57	100.00	KONEX			N	N	N	N		N	996	-2	5	-0.20	996	1	0.29	996	996	996	1147	849	998	996.00	0.00	0	0	1148	1073	949	874	750	1011	812	36	149	500	590	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.23	515	20240124	93.40	1098	-9.29	20240425	515	93.40	20240124	1639	-39.23	20230526	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20240508	110642	57	100.00	KONEX			N	N	N	N		N	996	-2	5	-0.20	996	1	0.29	996	996	996	1147	849	998	996.00	0.00	0	0	1148	1073	949	874	750	1011	812	36	149	500	590	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.23	515	20240124	93.40	1098	-9.29	20240425	515	93.40	20240124	1639	-39.23	20230526	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20240508	100613	57	100.00	KONEX			N	N	N	N		N	996	-2	5	-0.20	996	1	0.29	996	996	996	1147	849	998	996.00	0.00	0	0	1148	1073	949	874	750	1011	812	36	149	500	590	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.23	515	20240124	93.40	1098	-9.29	20240425	515	93.40	20240124	1639	-39.23	20230526	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20240508	090613	57	100.00	KONEX			N	N	N	N		N	996	-2	5	-0.20	996	1	0.29	996	996	996	1147	849	998	996.00	0.00	0	0	1148	1073	949	874	750	1011	812	36	149	500	590	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1639	20230526	-39.23	515	20240124	93.40	1098	-9.29	20240425	515	93.40	20240124	1639	-39.23	20230526	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20240503	160624	57	100.00	KONEX			N	N	N	N		N	970	10	2	1.04	486098	501	12525.00	1098	1098	970	1104	816	960	970.26	0.00	0	0	960	960	960	960	960	960	960	36	144	500	570	1	1	7291098	71	-5.64	0.49	12	0.01	-172.00	1976.00	1639	20230526	-40.82	515	20240124	88.35	1098	0.00	20240425	515	88.35	20240124	1639	-40.82	20230526	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20240503	150624	57	100.00	KONEX			N	N	N	N		N	970	10	2	1.04	486098	501	12525.00	1098	1098	970	1104	816	960	970.26	0.00	0	0	960	960	960	960	960	960	960	36	144	500	570	1	1	7291098	71	-5.64	0.49	12	0.01	-172.00	1976.00	1639	20230526	-40.82	515	20240124	88.35	1098	0.00	20240425	515	88.35	20240124	1639	-40.82	20230526	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20240503	140624	57	100.00	KONEX			N	N	N	N		N	970	10	2	1.04	486098	501	12525.00	1098	1098	970	1104	816	960	970.26	0.00	0	0	960	960	960	960	960	960	960	36	144	500	570	1	1	7291098	71	-5.64	0.49	12	0.01	-172.00	1976.00	1639	20230526	-40.82	515	20240124	88.35	1098	0.00	20240425	515	88.35	20240124	1639	-40.82	20230526	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20240503	130625	57	100.00	KONEX			N	N	N	N		N	970	10	2	1.04	486098	501	12525.00	1098	1098	970	1104	816	960	970.26	0.00	0	0	960	960	960	960	960	960	960	36	144	500	570	1	1	7291098	71	-5.64	0.49	12	0.01	-172.00	1976.00	1639	20230526	-40.82	515	20240124	88.35	1098	0.00	20240425	515	88.35	20240124	1639	-40.82	20230526	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20240503	120621	57	100.00	KONEX			N	N	N	N		N	970	10	2	1.04	486098	501	12525.00	1098	1098	970	1104	816	960	970.26	0.00	0	0	960	960	960	960	960	960	960	36	144	500	570	1	1	7291098	71	-5.64	0.49	12	0.01	-172.00	1976.00	1639	20230526	-40.82	515	20240124	88.35	1098	0.00	20240425	515	88.35	20240124	1639	-40.82	20230526	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20240503	110621	57	100.00	KONEX			N	N	N	N		N	970	10	2	1.04	486098	501	12525.00	1098	1098	970	1104	816	960	970.26	0.00	0	0	960	960	960	960	960	960	960	36	144	500	570	1	1	7291098	71	-5.64	0.49	12	0.01	-172.00	1976.00	1639	20230526	-40.82	515	20240124	88.35	1098	0.00	20240425	515	88.35	20240124	1639	-40.82	20230526	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20240503	100618	57	100.00	KONEX			N	N	N	N		N	970	10	2	1.04	486098	501	12525.00	1098	1098	970	1104	816	960	970.26	0.00	0	0	960	960	960	960	960	960	960	36	144	500	570	1	1	7291098	71	-5.64	0.49	12	0.01	-172.00	1976.00	1639	20230526	-40.82	515	20240124	88.35	1098	0.00	20240425	515	88.35	20240124	1639	-40.82	20230526	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20240503	090618	57	100.00	KONEX			N	N	N	N		N	1098	138	2	14.38	1098	1	25.00	1098	1098	1098	1104	816	960	1098.00	0.00	0	0	960	960	960	960	960	960	960	36	144	500	570	1	1	7291098	80	-6.38	0.56	12	0.00	-172.00	1976.00	1639	20230526	-33.01	515	20240124	113.20	1098	0.00	20240425	515	113.20	20240124	1639	-33.01	20230526	515	113.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20240502	160614	57	100.00	KONEX			N	N	N	N		N	960	110	2	12.94	3840	4	80.00	960	960	960	977	723	850	960.00	0.00	0	0	1047	948	899	800	751	924	776	36	127	500	510	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1639	20230526	-41.43	515	20240124	86.41	1098	-12.57	20240425	515	86.41	20240124	1639	-41.43	20230526	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20240502	150618	57	100.00	KONEX			N	N	N	N		N	960	110	2	12.94	3840	4	80.00	960	960	960	977	723	850	960.00	0.00	0	0	1047	948	899	800	751	924	776	36	127	500	510	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1639	20230526	-41.43	515	20240124	86.41	1098	-12.57	20240425	515	86.41	20240124	1639	-41.43	20230526	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20240502	140614	57	100.00	KONEX			N	N	N	N		N	960	110	2	12.94	3840	4	80.00	960	960	960	977	723	850	960.00	0.00	0	0	1047	948	899	800	751	924	776	36	127	500	510	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1639	20230526	-41.43	515	20240124	86.41	1098	-12.57	20240425	515	86.41	20240124	1639	-41.43	20230526	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20240502	130613	57	100.00	KONEX			N	N	N	N		N	960	110	2	12.94	3840	4	80.00	960	960	960	977	723	850	960.00	0.00	0	0	1047	948	899	800	751	924	776	36	127	500	510	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1639	20230526	-41.43	515	20240124	86.41	1098	-12.57	20240425	515	86.41	20240124	1639	-41.43	20230526	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20240502	120611	57	100.00	KONEX			N	N	N	N		N	960	110	2	12.94	3840	4	80.00	960	960	960	977	723	850	960.00	0.00	0	0	1047	948	899	800	751	924	776	36	127	500	510	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1639	20230526	-41.43	515	20240124	86.41	1098	-12.57	20240425	515	86.41	20240124	1639	-41.43	20230526	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20240502	110610	57	100.00	KONEX			N	N	N	N		N	960	110	2	12.94	3840	4	80.00	960	960	960	977	723	850	960.00	0.00	0	0	1047	948	899	800	751	924	776	36	127	500	510	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1639	20230526	-41.43	515	20240124	86.41	1098	-12.57	20240425	515	86.41	20240124	1639	-41.43	20230526	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20240502	100609	57	100.00	KONEX			N	N	N	N		N	960	110	2	12.94	3840	4	80.00	960	960	960	977	723	850	960.00	0.00	0	0	1047	948	899	800	751	924	776	36	127	500	510	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1639	20230526	-41.43	515	20240124	86.41	1098	-12.57	20240425	515	86.41	20240124	1639	-41.43	20230526	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20240502	090610	57	100.00	KONEX			N	N	N	N		N	960	110	2	12.94	3840	4	80.00	960	960	960	977	723	850	960.00	0.00	0	0	1047	948	899	800	751	924	776	36	127	500	510	1	1	7291098	70	-5.58	0.49	12	0.00	-172.00	1976.00	1639	20230526	-41.43	515	20240124	86.41	1098	-12.57	20240425	515	86.41	20240124	1639	-41.43	20230526	515	86.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N