KissMeData/112190/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	160825	57	100.00	KONEX			N	N	N	N		N	1490	-97	5	-6.11	132919	88	32.12	1585	1586	1372	1825	1349	1587	1510.44	0.00	0	0	1726	1656	1528	1458	1330	1691	1493	36	238	500	1010	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.81	1312	20240419	13.57	1899	-21.54	20240116	1312	13.57	20240419	2700	-44.81	20230616	1312	13.57	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20240531	150823	57	100.00	KONEX			N	N	N	N		N	1490	-97	5	-6.11	132919	88	32.12	1585	1586	1372	1825	1349	1587	1510.44	0.00	0	0	1726	1656	1528	1458	1330	1691	1493	36	238	500	1010	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.81	1312	20240419	13.57	1899	-21.54	20240116	1312	13.57	20240419	2700	-44.81	20230616	1312	13.57	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20240531	140823	57	100.00	KONEX			N	N	N	N		N	1490	-97	5	-6.11	42029	27	9.85	1585	1586	1372	1825	1349	1587	1556.63	0.00	0	0	1726	1656	1528	1458	1330	1691	1493	36	238	500	1010	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.81	1312	20240419	13.57	1899	-21.54	20240116	1312	13.57	20240419	2700	-44.81	20230616	1312	13.57	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20240531	130827	57	100.00	KONEX			N	N	N	N		N	1490	-97	5	-6.11	40539	26	9.49	1585	1586	1372	1825	1349	1587	1559.19	0.00	0	0	1726	1656	1528	1458	1330	1691	1493	36	238	500	1010	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.81	1312	20240419	13.57	1899	-21.54	20240116	1312	13.57	20240419	2700	-44.81	20230616	1312	13.57	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20240531	120832	57	100.00	KONEX			N	N	N	N		N	1584	-3	5	-0.19	37648	24	8.76	1585	1586	1372	1825	1349	1587	1568.67	0.00	0	0	1726	1656	1528	1458	1330	1691	1493	36	238	500	1010	1	1	7125253	113	4.49	0.28	12	0.00	353.00	5560.00	2700	20230616	-41.33	1312	20240419	20.73	1899	-16.59	20240116	1312	20.73	20240419	2700	-41.33	20230616	1312	20.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20240531	110827	57	100.00	KONEX			N	N	N	N		N	1585	-2	5	-0.13	36064	23	8.39	1585	1586	1372	1825	1349	1587	1568.00	0.00	0	0	1726	1656	1528	1458	1330	1691	1493	36	238	500	1010	1	1	7125253	113	4.49	0.29	12	0.00	353.00	5560.00	2700	20230616	-41.30	1312	20240419	20.81	1899	-16.54	20240116	1312	20.81	20240419	2700	-41.30	20230616	1312	20.81	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20240531	100826	57	100.00	KONEX			N	N	N	N		N	1585	-2	5	-0.13	31494	20	7.30	1585	1586	1372	1825	1349	1587	1574.70	0.00	0	0	1726	1656	1528	1458	1330	1691	1493	36	238	500	1010	1	1	7125253	113	4.49	0.29	12	0.00	353.00	5560.00	2700	20230616	-41.30	1312	20240419	20.81	1899	-16.54	20240116	1312	20.81	20240419	2700	-41.30	20230616	1312	20.81	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20240531	090825	57	100.00	KONEX			N	N	N	N		N	1586	-1	5	-0.06	28537	18	6.57	1585	1586	1585	1825	1349	1587	1585.39	0.00	0	0	1726	1656	1528	1458	1330	1691	1493	36	238	500	1010	1	1	7125253	113	4.49	0.29	12	0.00	353.00	5560.00	2700	20230616	-41.26	1312	20240419	20.88	1899	-16.48	20240116	1312	20.88	20240419	2700	-41.26	20230616	1312	20.88	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20240530	160821	57	100.00	KONEX			N	N	N	N		N	1587	137	2	9.45	407220	274	1053.85	1458	1598	1400	1667	1233	1450	1486.20	0.00	0	0	1508	1479	1424	1395	1340	1451	1367	36	217	500	920	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230616	-41.22	1312	20240419	20.96	1899	-16.43	20240116	1312	20.96	20240419	2700	-41.22	20230616	1312	20.96	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20240530	150823	57	100.00	KONEX			N	N	N	N		N	1588	138	2	9.52	397698	268	1030.77	1458	1598	1400	1667	1233	1450	1483.95	0.00	0	0	1508	1479	1424	1395	1340	1451	1367	36	217	500	920	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230616	-41.19	1312	20240419	21.04	1899	-16.38	20240116	1312	21.04	20240419	2700	-41.19	20230616	1312	21.04	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20240530	140822	57	100.00	KONEX			N	N	N	N		N	1587	137	2	9.45	387147	261	1003.85	1458	1598	1400	1667	1233	1450	1483.32	0.00	0	0	1508	1479	1424	1395	1340	1451	1367	36	217	500	920	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230616	-41.22	1312	20240419	20.96	1899	-16.43	20240116	1312	20.96	20240419	2700	-41.22	20230616	1312	20.96	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20240530	130823	57	100.00	KONEX			N	N	N	N		N	1590	140	2	9.66	384160	259	996.15	1458	1598	1400	1667	1233	1450	1483.24	0.00	0	0	1508	1479	1424	1395	1340	1451	1367	36	217	500	920	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230616	-41.11	1312	20240419	21.19	1899	-16.27	20240116	1312	21.19	20240419	2700	-41.11	20230616	1312	21.19	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20240530	120821	57	100.00	KONEX			N	N	N	N		N	1590	140	2	9.66	384160	259	996.15	1458	1598	1400	1667	1233	1450	1483.24	0.00	0	0	1508	1479	1424	1395	1340	1451	1367	36	217	500	920	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230616	-41.11	1312	20240419	21.19	1899	-16.27	20240116	1312	21.19	20240419	2700	-41.11	20230616	1312	21.19	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20240530	110822	57	100.00	KONEX			N	N	N	N		N	1597	147	2	10.14	379579	256	984.62	1458	1598	1400	1667	1233	1450	1482.73	0.00	0	0	1508	1479	1424	1395	1340	1451	1367	36	217	500	920	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230616	-40.85	1312	20240419	21.72	1899	-15.90	20240116	1312	21.72	20240419	2700	-40.85	20230616	1312	21.72	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20240530	100823	57	100.00	KONEX			N	N	N	N		N	1598	148	2	10.21	371986	251	965.38	1458	1598	1457	1667	1233	1450	1482.02	0.00	0	0	1508	1479	1424	1395	1340	1451	1367	36	217	500	920	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230616	-40.81	1312	20240419	21.80	1899	-15.85	20240116	1312	21.80	20240419	2700	-40.81	20230616	1312	21.80	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20240530	090823	57	100.00	KONEX			N	N	N	N		N	1458	8	2	0.55	1458	1	3.85	1458	1458	1458	1667	1233	1450	1458.00	0.00	0	0	1508	1479	1424	1395	1340	1451	1367	36	217	500	920	1	1	7125253	104	4.13	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.00	1312	20240419	11.13	1899	-23.22	20240116	1312	11.13	20240419	2700	-46.00	20230616	1312	11.13	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20240529	160815	57	100.00	KONEX			N	N	N	N		N	1450	1	2	0.07	35930	26	216.67	1453	1453	1369	1666	1232	1449	1381.92	0.00	0	0	1526	1487	1429	1390	1332	1458	1361	36	217	500	920	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.30	1312	20240419	10.52	1899	-23.64	20240116	1312	10.52	20240419	2700	-46.30	20230616	1312	10.52	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20240529	150814	57	100.00	KONEX			N	N	N	N		N	1450	1	2	0.07	35930	26	216.67	1453	1453	1369	1666	1232	1449	1381.92	0.00	0	0	1526	1487	1429	1390	1332	1458	1361	36	217	500	920	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.30	1312	20240419	10.52	1899	-23.64	20240116	1312	10.52	20240419	2700	-46.30	20230616	1312	10.52	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20240529	140815	57	100.00	KONEX			N	N	N	N		N	1450	1	2	0.07	35930	26	216.67	1453	1453	1369	1666	1232	1449	1381.92	0.00	0	0	1526	1487	1429	1390	1332	1458	1361	36	217	500	920	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.30	1312	20240419	10.52	1899	-23.64	20240116	1312	10.52	20240419	2700	-46.30	20230616	1312	10.52	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20240529	130818	57	100.00	KONEX			N	N	N	N		N	1450	1	2	0.07	35930	26	216.67	1453	1453	1369	1666	1232	1449	1381.92	0.00	0	0	1526	1487	1429	1390	1332	1458	1361	36	217	500	920	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.30	1312	20240419	10.52	1899	-23.64	20240116	1312	10.52	20240419	2700	-46.30	20230616	1312	10.52	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20240529	120820	57	100.00	KONEX			N	N	N	N		N	1372	-77	5	-5.31	34480	25	208.33	1453	1453	1369	1666	1232	1449	1379.20	0.00	0	0	1526	1487	1429	1390	1332	1458	1361	36	217	500	920	1	1	7125253	98	3.89	0.25	12	0.00	353.00	5560.00	2700	20230616	-49.19	1312	20240419	4.57	1899	-27.75	20240116	1312	4.57	20240419	2700	-49.19	20230616	1312	4.57	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20240529	110818	57	100.00	KONEX			N	N	N	N		N	1452	3	2	0.21	33108	24	200.00	1453	1453	1369	1666	1232	1449	1379.50	0.00	0	0	1526	1487	1429	1390	1332	1458	1361	36	217	500	920	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.22	1312	20240419	10.67	1899	-23.54	20240116	1312	10.67	20240419	2700	-46.22	20230616	1312	10.67	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20240529	100816	57	100.00	KONEX			N	N	N	N		N	1452	3	2	0.21	33108	24	200.00	1453	1453	1369	1666	1232	1449	1379.50	0.00	0	0	1526	1487	1429	1390	1332	1458	1361	36	217	500	920	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.22	1312	20240419	10.67	1899	-23.54	20240116	1312	10.67	20240419	2700	-46.22	20230616	1312	10.67	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20240529	090812	57	100.00	KONEX			N	N	N	N		N	1453	4	2	0.28	30287	22	183.33	1453	1453	1369	1666	1232	1449	1376.68	0.00	0	0	1526	1487	1429	1390	1332	1458	1361	36	217	500	920	1	1	7125253	104	4.12	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.19	1312	20240419	10.75	1899	-23.49	20240116	1312	10.75	20240419	2700	-46.19	20230616	1312	10.75	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20240528	160810	57	100.00	KONEX			N	N	N	N		N	1449	39	2	2.77	17176	12	8.82	1468	1468	1371	1621	1199	1410	1431.33	0.00	0	0	1519	1464	1417	1362	1315	1441	1339	36	211	500	900	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.33	1312	20240419	10.44	1899	-23.70	20240116	1312	10.44	20240419	2700	-46.33	20230616	1312	10.44	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20240528	150813	57	100.00	KONEX			N	N	N	N		N	1450	40	2	2.84	9931	7	5.15	1468	1468	1371	1621	1199	1410	1418.71	0.00	0	0	1519	1464	1417	1362	1315	1441	1339	36	211	500	900	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.30	1312	20240419	10.52	1899	-23.64	20240116	1312	10.52	20240419	2700	-46.30	20230616	1312	10.52	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20240528	140814	57	100.00	KONEX			N	N	N	N		N	1450	40	2	2.84	9931	7	5.15	1468	1468	1371	1621	1199	1410	1418.71	0.00	0	0	1519	1464	1417	1362	1315	1441	1339	36	211	500	900	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.30	1312	20240419	10.52	1899	-23.64	20240116	1312	10.52	20240419	2700	-46.30	20230616	1312	10.52	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20240528	130810	57	100.00	KONEX			N	N	N	N		N	1450	40	2	2.84	9931	7	5.15	1468	1468	1371	1621	1199	1410	1418.71	0.00	0	0	1519	1464	1417	1362	1315	1441	1339	36	211	500	900	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.30	1312	20240419	10.52	1899	-23.64	20240116	1312	10.52	20240419	2700	-46.30	20230616	1312	10.52	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20240528	120811	57	100.00	KONEX			N	N	N	N		N	1450	40	2	2.84	4289	3	2.21	1468	1468	1371	1621	1199	1410	1429.67	0.00	0	0	1519	1464	1417	1362	1315	1441	1339	36	211	500	900	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.30	1312	20240419	10.52	1899	-23.64	20240116	1312	10.52	20240419	2700	-46.30	20230616	1312	10.52	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20240528	110755	57	100.00	KONEX			N	N	N	N		N	1468	58	2	4.11	1468	1	0.74	1468	1468	1468	1621	1199	1410	1468.00	0.00	0	0	1519	1464	1417	1362	1315	1441	1339	36	211	500	900	1	1	7125253	105	4.16	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.63	1312	20240419	11.89	1899	-22.70	20240116	1312	11.89	20240419	2700	-45.63	20230616	1312	11.89	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20240528	100812	57	100.00	KONEX			N	N	N	N		N	1468	58	2	4.11	1468	1	0.74	1468	1468	1468	1621	1199	1410	1468.00	0.00	0	0	1519	1464	1417	1362	1315	1441	1339	36	211	500	900	1	1	7125253	105	4.16	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.63	1312	20240419	11.89	1899	-22.70	20240116	1312	11.89	20240419	2700	-45.63	20230616	1312	11.89	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20240528	090813	57	100.00	KONEX			N	N	N	N		N	1468	58	2	4.11	1468	1	0.74	1468	1468	1468	1621	1199	1410	1468.00	0.00	0	0	1519	1464	1417	1362	1315	1441	1339	36	211	500	900	1	1	7125253	105	4.16	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.63	1312	20240419	11.89	1899	-22.70	20240116	1312	11.89	20240419	2700	-45.63	20230616	1312	11.89	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20240527	160801	57	100.00	KONEX			N	N	N	N		N	1410	-64	5	-4.34	191742	136	13.55	1472	1472	1370	1695	1253	1474	1409.87	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	100	3.99	0.25	12	0.00	353.00	5560.00	2700	20230616	-47.78	1312	20240419	7.47	1899	-25.75	20240116	1312	7.47	20240419	2700	-47.78	20230616	1312	7.47	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20240527	150813	57	100.00	KONEX			N	N	N	N		N	1410	-64	5	-4.34	50742	36	3.59	1472	1472	1370	1695	1253	1474	1409.50	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	100	3.99	0.25	12	0.00	353.00	5560.00	2700	20230616	-47.78	1312	20240419	7.47	1899	-25.75	20240116	1312	7.47	20240419	2700	-47.78	20230616	1312	7.47	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20240527	140810	57	100.00	KONEX			N	N	N	N		N	1410	-64	5	-4.34	50742	36	3.59	1472	1472	1370	1695	1253	1474	1409.50	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	100	3.99	0.25	12	0.00	353.00	5560.00	2700	20230616	-47.78	1312	20240419	7.47	1899	-25.75	20240116	1312	7.47	20240419	2700	-47.78	20230616	1312	7.47	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20240527	130809	57	100.00	KONEX			N	N	N	N		N	1410	-64	5	-4.34	50742	36	3.59	1472	1472	1370	1695	1253	1474	1409.50	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	100	3.99	0.25	12	0.00	353.00	5560.00	2700	20230616	-47.78	1312	20240419	7.47	1899	-25.75	20240116	1312	7.47	20240419	2700	-47.78	20230616	1312	7.47	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20240527	120810	57	100.00	KONEX			N	N	N	N		N	1410	-64	5	-4.34	8442	6	0.60	1472	1472	1370	1695	1253	1474	1407.00	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	100	3.99	0.25	12	0.00	353.00	5560.00	2700	20230616	-47.78	1312	20240419	7.47	1899	-25.75	20240116	1312	7.47	20240419	2700	-47.78	20230616	1312	7.47	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20240527	110810	57	100.00	KONEX			N	N	N	N		N	1370	-104	5	-7.06	5622	4	0.40	1472	1472	1370	1695	1253	1474	1405.50	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	98	3.88	0.25	12	0.00	353.00	5560.00	2700	20230616	-49.26	1312	20240419	4.42	1899	-27.86	20240116	1312	4.42	20240419	2700	-49.26	20230616	1312	4.42	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20240527	100808	57	100.00	KONEX			N	N	N	N		N	1410	-64	5	-4.34	4252	3	0.30	1472	1472	1370	1695	1253	1474	1417.33	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	100	3.99	0.25	12	0.00	353.00	5560.00	2700	20230616	-47.78	1312	20240419	7.47	1899	-25.75	20240116	1312	7.47	20240419	2700	-47.78	20230616	1312	7.47	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20240527	090809	57	100.00	KONEX			N	N	N	N		N	1472	-2	5	-0.14	1472	1	0.10	1472	1472	1472	1695	1253	1474	1472.00	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.48	1312	20240419	12.20	1899	-22.49	20240116	1312	12.20	20240419	2700	-45.48	20230616	1312	12.20	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20240524	160726	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	1415689	1004	16733.33	1474	1474	1370	1695	1253	1474	1410.05	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.01	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20240524	150727	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	1415689	1004	16733.33	1474	1474	1370	1695	1253	1474	1410.05	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.01	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20240524	140731	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	1415689	1004	16733.33	1474	1474	1370	1695	1253	1474	1410.05	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.01	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20240524	130727	57	100.00	KONEX			N	N	N	N		N	1410	-64	5	-4.34	1070175	759	12650.00	1474	1474	1370	1695	1253	1474	1409.98	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	100	3.99	0.25	12	0.01	353.00	5560.00	2700	20230616	-47.78	1312	20240419	7.47	1899	-25.75	20240116	1312	7.47	20240419	2700	-47.78	20230616	1312	7.47	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20240524	120729	57	100.00	KONEX			N	N	N	N		N	1410	-64	5	-4.34	108555	77	1283.33	1474	1474	1370	1695	1253	1474	1409.81	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	100	3.99	0.25	12	0.00	353.00	5560.00	2700	20230616	-47.78	1312	20240419	7.47	1899	-25.75	20240116	1312	7.47	20240419	2700	-47.78	20230616	1312	7.47	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20240524	110726	57	100.00	KONEX			N	N	N	N		N	1370	-104	5	-7.06	2844	2	33.33	1474	1474	1370	1695	1253	1474	1422.00	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	98	3.88	0.25	12	0.00	353.00	5560.00	2700	20230616	-49.26	1312	20240419	4.42	1899	-27.86	20240116	1312	4.42	20240419	2700	-49.26	20230616	1312	4.42	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20240524	100732	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	1474	1	16.67	1474	1474	1474	1695	1253	1474	1474.00	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20240524	090728	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	1474	1	16.67	1474	1474	1474	1695	1253	1474	1474.00	0.00	0	0	1543	1508	1439	1404	1335	1526	1422	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20240523	160725	57	100.00	KONEX			N	N	N	N		N	1474	3	2	0.20	8636	6	2.08	1474	1474	1370	1691	1251	1471	1439.33	0.00	0	0	1538	1504	1437	1403	1336	1521	1420	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20240523	150730	57	100.00	KONEX			N	N	N	N		N	1474	3	2	0.20	8636	6	2.08	1474	1474	1370	1691	1251	1471	1439.33	0.00	0	0	1538	1504	1437	1403	1336	1521	1420	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20240523	140731	57	100.00	KONEX			N	N	N	N		N	1474	3	2	0.20	8636	6	2.08	1474	1474	1370	1691	1251	1471	1439.33	0.00	0	0	1538	1504	1437	1403	1336	1521	1420	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20240523	130729	57	100.00	KONEX			N	N	N	N		N	1474	3	2	0.20	8636	6	2.08	1474	1474	1370	1691	1251	1471	1439.33	0.00	0	0	1538	1504	1437	1403	1336	1521	1420	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20240523	120725	57	100.00	KONEX			N	N	N	N		N	1474	3	2	0.20	8636	6	2.08	1474	1474	1370	1691	1251	1471	1439.33	0.00	0	0	1538	1504	1437	1403	1336	1521	1420	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20240523	110725	57	100.00	KONEX			N	N	N	N		N	1474	3	2	0.20	8636	6	2.08	1474	1474	1370	1691	1251	1471	1439.33	0.00	0	0	1538	1504	1437	1403	1336	1521	1420	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20240523	100726	57	100.00	KONEX			N	N	N	N		N	1474	3	2	0.20	8636	6	2.08	1474	1474	1370	1691	1251	1471	1439.33	0.00	0	0	1538	1504	1437	1403	1336	1521	1420	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20240523	090730	57	100.00	KONEX			N	N	N	N		N	1474	3	2	0.20	5792	4	1.39	1474	1474	1370	1691	1251	1471	1448.00	0.00	0	0	1538	1504	1437	1403	1336	1521	1420	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20240522	160719	57	100.00	KONEX			N	N	N	N		N	1471	-1	5	-0.07	423547	288	14400.00	1471	1471	1370	1692	1252	1472	1470.65	0.00	0	0	1540	1505	1437	1402	1334	1523	1420	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.52	1312	20240419	12.12	1899	-22.54	20240116	1312	12.12	20240419	2700	-45.52	20230616	1312	12.12	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20240522	150725	57	100.00	KONEX			N	N	N	N		N	1471	-1	5	-0.07	423547	288	14400.00	1471	1471	1370	1692	1252	1472	1470.65	0.00	0	0	1540	1505	1437	1402	1334	1523	1420	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.52	1312	20240419	12.12	1899	-22.54	20240116	1312	12.12	20240419	2700	-45.52	20230616	1312	12.12	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20240522	140726	57	100.00	KONEX			N	N	N	N		N	1471	-1	5	-0.07	420706	286	14300.00	1471	1471	1471	1692	1252	1472	1471.00	0.00	0	0	1540	1505	1437	1402	1334	1523	1420	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.52	1312	20240419	12.12	1899	-22.54	20240116	1312	12.12	20240419	2700	-45.52	20230616	1312	12.12	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20240522	130721	57	100.00	KONEX			N	N	N	N		N	1471	-1	5	-0.07	420706	286	14300.00	1471	1471	1471	1692	1252	1472	1471.00	0.00	0	0	1540	1505	1437	1402	1334	1523	1420	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.52	1312	20240419	12.12	1899	-22.54	20240116	1312	12.12	20240419	2700	-45.52	20230616	1312	12.12	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20240522	120813	57	100.00	KONEX			N	N	N	N		N	1471	-1	5	-0.07	420706	286	14300.00	1471	1471	1471	1692	1252	1472	1471.00	0.00	0	0	1540	1505	1437	1402	1334	1523	1420	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.52	1312	20240419	12.12	1899	-22.54	20240116	1312	12.12	20240419	2700	-45.52	20230616	1312	12.12	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20240522	110726	57	100.00	KONEX			N	N	N	N		N	1471	-1	5	-0.07	16181	11	550.00	1471	1471	1471	1692	1252	1472	1471.00	0.00	0	0	1540	1505	1437	1402	1334	1523	1420	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.52	1312	20240419	12.12	1899	-22.54	20240116	1312	12.12	20240419	2700	-45.52	20230616	1312	12.12	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20240522	100724	57	100.00	KONEX			N	N	N	N		N	1471	-1	5	-0.07	16181	11	550.00	1471	1471	1471	1692	1252	1472	1471.00	0.00	0	0	1540	1505	1437	1402	1334	1523	1420	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.52	1312	20240419	12.12	1899	-22.54	20240116	1312	12.12	20240419	2700	-45.52	20230616	1312	12.12	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20240522	090725	57	100.00	KONEX			N	N	N	N		N	1471	-1	5	-0.07	16181	11	550.00	1471	1471	1471	1692	1252	1472	1471.00	0.00	0	0	1540	1505	1437	1402	1334	1523	1420	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.52	1312	20240419	12.12	1899	-22.54	20240116	1312	12.12	20240419	2700	-45.52	20230616	1312	12.12	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20240521	160716	57	100.00	KONEX			N	N	N	N		N	1472	-1	5	-0.07	2841	2	28.57	1369	1472	1369	1693	1253	1473	1420.50	0.00	0	0	1549	1510	1440	1401	1331	1476	1367	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.48	1312	20240419	12.20	1899	-22.49	20240116	1312	12.20	20240419	2700	-45.48	20230616	1312	12.20	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20240521	150722	57	100.00	KONEX			N	N	N	N		N	1472	-1	5	-0.07	2841	2	28.57	1369	1472	1369	1693	1253	1473	1420.50	0.00	0	0	1549	1510	1440	1401	1331	1476	1367	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.48	1312	20240419	12.20	1899	-22.49	20240116	1312	12.20	20240419	2700	-45.48	20230616	1312	12.20	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20240521	140720	57	100.00	KONEX			N	N	N	N		N	1472	-1	5	-0.07	2841	2	28.57	1369	1472	1369	1693	1253	1473	1420.50	0.00	0	0	1549	1510	1440	1401	1331	1476	1367	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.48	1312	20240419	12.20	1899	-22.49	20240116	1312	12.20	20240419	2700	-45.48	20230616	1312	12.20	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20240521	130721	57	100.00	KONEX			N	N	N	N		N	1472	-1	5	-0.07	2841	2	28.57	1369	1472	1369	1693	1253	1473	1420.50	0.00	0	0	1549	1510	1440	1401	1331	1476	1367	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.48	1312	20240419	12.20	1899	-22.49	20240116	1312	12.20	20240419	2700	-45.48	20230616	1312	12.20	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20240521	120721	57	100.00	KONEX			N	N	N	N		N	1472	-1	5	-0.07	2841	2	28.57	1369	1472	1369	1693	1253	1473	1420.50	0.00	0	0	1549	1510	1440	1401	1331	1476	1367	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.48	1312	20240419	12.20	1899	-22.49	20240116	1312	12.20	20240419	2700	-45.48	20230616	1312	12.20	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20240521	110721	57	100.00	KONEX			N	N	N	N		N	1472	-1	5	-0.07	2841	2	28.57	1369	1472	1369	1693	1253	1473	1420.50	0.00	0	0	1549	1510	1440	1401	1331	1476	1367	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.48	1312	20240419	12.20	1899	-22.49	20240116	1312	12.20	20240419	2700	-45.48	20230616	1312	12.20	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20240521	100721	57	100.00	KONEX			N	N	N	N		N	1472	-1	5	-0.07	2841	2	28.57	1369	1472	1369	1693	1253	1473	1420.50	0.00	0	0	1549	1510	1440	1401	1331	1476	1367	36	220	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.48	1312	20240419	12.20	1899	-22.49	20240116	1312	12.20	20240419	2700	-45.48	20230616	1312	12.20	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20240521	090717	57	100.00	KONEX			N	N	N	N		N	1369	-104	5	-7.06	1369	1	14.29	1369	1369	1369	1693	1253	1473	1369.00	0.00	0	0	1549	1510	1440	1401	1331	1476	1367	36	220	500	940	1	1	7125253	98	3.88	0.25	12	0.00	353.00	5560.00	2700	20230616	-49.30	1312	20240419	4.34	1899	-27.91	20240116	1312	4.34	20240419	2700	-49.30	20230616	1312	4.34	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20240517	160722	57	100.00	KONEX			N	N	N	N		N	1443	-3	5	-0.21	733049	508	42.23	1448	1448	1443	1662	1230	1446	1443.01	0.00	0	0	1498	1472	1421	1395	1344	1446	1369	36	216	500	920	1	1	7125253	103	4.09	0.26	12	0.01	353.00	5560.00	2700	20230616	-46.56	1312	20240419	9.98	1899	-24.01	20240116	1312	9.98	20240419	2700	-46.56	20230616	1312	9.98	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20240517	150724	57	100.00	KONEX			N	N	N	N		N	1448	2	2	0.14	1448	1	0.08	1448	1448	1448	1662	1230	1446	1448.00	0.00	0	0	1498	1472	1421	1395	1344	1446	1369	36	216	500	920	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.37	1312	20240419	10.37	1899	-23.75	20240116	1312	10.37	20240419	2700	-46.37	20230616	1312	10.37	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20240517	140718	57	100.00	KONEX			N	N	N	N		N	1448	2	2	0.14	1448	1	0.08	1448	1448	1448	1662	1230	1446	1448.00	0.00	0	0	1498	1472	1421	1395	1344	1446	1369	36	216	500	920	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.37	1312	20240419	10.37	1899	-23.75	20240116	1312	10.37	20240419	2700	-46.37	20230616	1312	10.37	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20240517	130713	57	100.00	KONEX			N	N	N	N		N	1448	2	2	0.14	1448	1	0.08	1448	1448	1448	1662	1230	1446	1448.00	0.00	0	0	1498	1472	1421	1395	1344	1446	1369	36	216	500	920	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.37	1312	20240419	10.37	1899	-23.75	20240116	1312	10.37	20240419	2700	-46.37	20230616	1312	10.37	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20240517	120712	57	100.00	KONEX			N	N	N	N		N	1448	2	2	0.14	1448	1	0.08	1448	1448	1448	1662	1230	1446	1448.00	0.00	0	0	1498	1472	1421	1395	1344	1446	1369	36	216	500	920	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.37	1312	20240419	10.37	1899	-23.75	20240116	1312	10.37	20240419	2700	-46.37	20230616	1312	10.37	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20240517	110713	57	100.00	KONEX			N	N	N	N		N	1448	2	2	0.14	1448	1	0.08	1448	1448	1448	1662	1230	1446	1448.00	0.00	0	0	1498	1472	1421	1395	1344	1446	1369	36	216	500	920	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.37	1312	20240419	10.37	1899	-23.75	20240116	1312	10.37	20240419	2700	-46.37	20230616	1312	10.37	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20240517	100709	57	100.00	KONEX			N	N	N	N		N	1448	2	2	0.14	1448	1	0.08	1448	1448	1448	1662	1230	1446	1448.00	0.00	0	0	1498	1472	1421	1395	1344	1446	1369	36	216	500	920	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.37	1312	20240419	10.37	1899	-23.75	20240116	1312	10.37	20240419	2700	-46.37	20230616	1312	10.37	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20240517	090714	57	100.00	KONEX			N	N	N	N		N	1448	2	2	0.14	1448	1	0.08	1448	1448	1448	1662	1230	1446	1448.00	0.00	0	0	1498	1472	1421	1395	1344	1446	1369	36	216	500	920	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.37	1312	20240419	10.37	1899	-23.75	20240116	1312	10.37	20240419	2700	-46.37	20230616	1312	10.37	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20240516	160708	57	100.00	KONEX			N	N	N	N		N	1446	-2	5	-0.14	1684225	1203	2358.82	1447	1447	1370	1665	1231	1448	1400.02	0.00	0	0	1508	1478	1424	1394	1340	1493	1409	36	217	500	920	1	1	7125253	103	4.10	0.26	12	0.02	353.00	5560.00	2700	20230616	-46.44	1312	20240419	10.21	1899	-23.85	20240116	1312	10.21	20240419	2700	-46.44	20230616	1312	10.21	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20240516	150706	57	100.00	KONEX			N	N	N	N		N	1446	-2	5	-0.14	1684225	1203	2358.82	1447	1447	1370	1665	1231	1448	1400.02	0.00	0	0	1508	1478	1424	1394	1340	1493	1409	36	217	500	920	1	1	7125253	103	4.10	0.26	12	0.02	353.00	5560.00	2700	20230616	-46.44	1312	20240419	10.21	1899	-23.85	20240116	1312	10.21	20240419	2700	-46.44	20230616	1312	10.21	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20240516	140712	57	100.00	KONEX			N	N	N	N		N	1446	-2	5	-0.14	1684225	1203	2358.82	1447	1447	1370	1665	1231	1448	1400.02	0.00	0	0	1508	1478	1424	1394	1340	1493	1409	36	217	500	920	1	1	7125253	103	4.10	0.26	12	0.02	353.00	5560.00	2700	20230616	-46.44	1312	20240419	10.21	1899	-23.85	20240116	1312	10.21	20240419	2700	-46.44	20230616	1312	10.21	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20240516	130708	57	100.00	KONEX			N	N	N	N		N	1446	-2	5	-0.14	1684225	1203	2358.82	1447	1447	1370	1665	1231	1448	1400.02	0.00	0	0	1508	1478	1424	1394	1340	1493	1409	36	217	500	920	1	1	7125253	103	4.10	0.26	12	0.02	353.00	5560.00	2700	20230616	-46.44	1312	20240419	10.21	1899	-23.85	20240116	1312	10.21	20240419	2700	-46.44	20230616	1312	10.21	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20240516	120706	57	100.00	KONEX			N	N	N	N		N	1447	-1	5	-0.07	1682779	1202	2356.86	1447	1447	1370	1665	1231	1448	1399.98	0.00	0	0	1508	1478	1424	1394	1340	1493	1409	36	217	500	920	1	1	7125253	103	4.10	0.26	12	0.02	353.00	5560.00	2700	20230616	-46.41	1312	20240419	10.29	1899	-23.80	20240116	1312	10.29	20240419	2700	-46.41	20230616	1312	10.29	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20240516	110704	57	100.00	KONEX			N	N	N	N		N	1447	-1	5	-0.07	1682779	1202	2356.86	1447	1447	1370	1665	1231	1448	1399.98	0.00	0	0	1508	1478	1424	1394	1340	1493	1409	36	217	500	920	1	1	7125253	103	4.10	0.26	12	0.02	353.00	5560.00	2700	20230616	-46.41	1312	20240419	10.29	1899	-23.80	20240116	1312	10.29	20240419	2700	-46.41	20230616	1312	10.29	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20240516	100706	57	100.00	KONEX			N	N	N	N		N	1400	-48	5	-3.31	1681332	1201	2354.90	1447	1447	1370	1665	1231	1448	1399.94	0.00	0	0	1508	1478	1424	1394	1340	1493	1409	36	217	500	920	1	1	7125253	100	3.97	0.25	12	0.02	353.00	5560.00	2700	20230616	-48.15	1312	20240419	6.71	1899	-26.28	20240116	1312	6.71	20240419	2700	-48.15	20230616	1312	6.71	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20240516	090708	57	100.00	KONEX			N	N	N	N		N	1447	-1	5	-0.07	1447	1	1.96	1447	1447	1447	1665	1231	1448	1447.00	0.00	0	0	1508	1478	1424	1394	1340	1493	1409	36	217	500	920	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.41	1312	20240419	10.29	1899	-23.80	20240116	1312	10.29	20240419	2700	-46.41	20230616	1312	10.29	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20240514	160715	57	100.00	KONEX			N	N	N	N		N	1448	19	2	1.33	72988	51	6.62	1429	1454	1370	1643	1215	1429	1431.14	0.00	0	0	1539	1483	1426	1370	1313	1455	1342	36	214	500	910	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.37	1312	20240419	10.37	1899	-23.75	20240116	1312	10.37	20240419	2700	-46.37	20230616	1312	10.37	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20240514	150717	57	100.00	KONEX			N	N	N	N		N	1450	21	2	1.47	57214	40	5.19	1429	1454	1370	1643	1215	1429	1430.35	0.00	0	0	1539	1483	1426	1370	1313	1455	1342	36	214	500	910	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.30	1312	20240419	10.52	1899	-23.64	20240116	1312	10.52	20240419	2700	-46.30	20230616	1312	10.52	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20240514	140715	57	100.00	KONEX			N	N	N	N		N	1452	23	2	1.61	54393	38	4.94	1429	1454	1370	1643	1215	1429	1431.39	0.00	0	0	1539	1483	1426	1370	1313	1455	1342	36	214	500	910	1	1	7125253	103	4.11	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.22	1312	20240419	10.67	1899	-23.54	20240116	1312	10.67	20240419	2700	-46.22	20230616	1312	10.67	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20240514	130717	57	100.00	KONEX			N	N	N	N		N	1454	25	2	1.75	51570	36	4.68	1429	1454	1370	1643	1215	1429	1432.50	0.00	0	0	1539	1483	1426	1370	1313	1455	1342	36	214	500	910	1	1	7125253	104	4.12	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.15	1312	20240419	10.82	1899	-23.43	20240116	1312	10.82	20240419	2700	-46.15	20230616	1312	10.82	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20240514	120714	57	100.00	KONEX			N	N	N	N		N	1371	-58	5	-4.06	31463	22	2.86	1429	1454	1370	1643	1215	1429	1430.14	0.00	0	0	1539	1483	1426	1370	1313	1455	1342	36	214	500	910	1	1	7125253	98	3.88	0.25	12	0.00	353.00	5560.00	2700	20230616	-49.22	1312	20240419	4.50	1899	-27.80	20240116	1312	4.50	20240419	2700	-49.22	20230616	1312	4.50	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20240514	110715	57	100.00	KONEX			N	N	N	N		N	1454	25	2	1.75	30092	21	2.73	1429	1454	1370	1643	1215	1429	1432.95	0.00	0	0	1539	1483	1426	1370	1313	1455	1342	36	214	500	910	1	1	7125253	104	4.12	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.15	1312	20240419	10.82	1899	-23.43	20240116	1312	10.82	20240419	2700	-46.15	20230616	1312	10.82	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20240514	100713	57	100.00	KONEX			N	N	N	N		N	1454	25	2	1.75	27267	19	2.47	1429	1454	1370	1643	1215	1429	1435.11	0.00	0	0	1539	1483	1426	1370	1313	1455	1342	36	214	500	910	1	1	7125253	104	4.12	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.15	1312	20240419	10.82	1899	-23.43	20240116	1312	10.82	20240419	2700	-46.15	20230616	1312	10.82	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20240514	090714	57	100.00	KONEX			N	N	N	N		N	1454	25	2	1.75	17423	12	1.56	1429	1454	1429	1643	1215	1429	1451.92	0.00	0	0	1539	1483	1426	1370	1313	1455	1342	36	214	500	910	1	1	7125253	104	4.12	0.26	12	0.00	353.00	5560.00	2700	20230616	-46.15	1312	20240419	10.82	1899	-23.43	20240116	1312	10.82	20240419	2700	-46.15	20230616	1312	10.82	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20240513	160713	57	100.00	KONEX			N	N	N	N		N	1429	-45	5	-3.05	1062058	770	216.29	1482	1482	1369	1695	1253	1474	1379.30	0.00	0	0	1563	1518	1434	1389	1305	1476	1347	36	221	500	940	1	1	7125253	102	4.05	0.26	12	0.01	353.00	5560.00	2700	20230616	-47.07	1312	20240419	8.92	1899	-24.75	20240116	1312	8.92	20240419	2700	-47.07	20230616	1312	8.92	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20240513	150715	57	100.00	KONEX			N	N	N	N		N	1387	-87	5	-5.90	1059200	768	215.73	1482	1482	1369	1695	1253	1474	1379.17	0.00	0	0	1563	1518	1434	1389	1305	1476	1347	36	221	500	940	1	1	7125253	99	3.93	0.25	12	0.01	353.00	5560.00	2700	20230616	-48.63	1312	20240419	5.72	1899	-26.96	20240116	1312	5.72	20240419	2700	-48.63	20230616	1312	5.72	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20240513	140715	57	100.00	KONEX			N	N	N	N		N	1430	-44	5	-2.99	1048014	760	213.48	1482	1482	1369	1695	1253	1474	1378.97	0.00	0	0	1563	1518	1434	1389	1305	1476	1347	36	221	500	940	1	1	7125253	102	4.05	0.26	12	0.01	353.00	5560.00	2700	20230616	-47.04	1312	20240419	8.99	1899	-24.70	20240116	1312	8.99	20240419	2700	-47.04	20230616	1312	8.99	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20240513	130708	57	100.00	KONEX			N	N	N	N		N	1475	1	2	0.07	576641	420	117.98	1482	1482	1369	1695	1253	1474	1372.95	0.00	0	0	1563	1518	1434	1389	1305	1476	1347	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.01	353.00	5560.00	2700	20230616	-45.37	1312	20240419	12.42	1899	-22.33	20240116	1312	12.42	20240419	2700	-45.37	20230616	1312	12.42	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20240513	120713	57	100.00	KONEX			N	N	N	N		N	1475	1	2	0.07	573780	418	117.42	1482	1482	1369	1695	1253	1474	1372.68	0.00	0	0	1563	1518	1434	1389	1305	1476	1347	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.01	353.00	5560.00	2700	20230616	-45.37	1312	20240419	12.42	1899	-22.33	20240116	1312	12.42	20240419	2700	-45.37	20230616	1312	12.42	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20240513	110712	57	100.00	KONEX			N	N	N	N		N	1475	1	2	0.07	568058	414	116.29	1482	1482	1369	1695	1253	1474	1372.12	0.00	0	0	1563	1518	1434	1389	1305	1476	1347	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.01	353.00	5560.00	2700	20230616	-45.37	1312	20240419	12.42	1899	-22.33	20240116	1312	12.42	20240419	2700	-45.37	20230616	1312	12.42	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20240513	100712	57	100.00	KONEX			N	N	N	N		N	1370	-104	5	-7.06	559402	408	114.61	1482	1482	1369	1695	1253	1474	1371.08	0.00	0	0	1563	1518	1434	1389	1305	1476	1347	36	221	500	940	1	1	7125253	98	3.88	0.25	12	0.01	353.00	5560.00	2700	20230616	-49.26	1312	20240419	4.42	1899	-27.86	20240116	1312	4.42	20240419	2700	-49.26	20230616	1312	4.42	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20240513	090715	57	100.00	KONEX			N	N	N	N		N	1482	8	2	0.54	4333	3	0.84	1482	1482	1369	1695	1253	1474	1444.33	0.00	0	0	1563	1518	1434	1389	1305	1476	1347	36	221	500	940	1	1	7125253	106	4.20	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.11	1312	20240419	12.96	1899	-21.96	20240116	1312	12.96	20240419	2700	-45.11	20230616	1312	12.96	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20240510	160652	57	100.00	KONEX			N	N	N	N		N	1474	4	2	0.27	484246	356	193.48	1479	1479	1350	1690	1250	1470	1360.24	0.00	0	0	1575	1522	1445	1392	1315	1484	1354	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20240510	150658	57	100.00	KONEX			N	N	N	N		N	1476	6	2	0.41	459188	339	184.24	1479	1479	1350	1690	1250	1470	1354.54	0.00	0	0	1575	1522	1445	1392	1315	1484	1354	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.33	1312	20240419	12.50	1899	-22.27	20240116	1312	12.50	20240419	2700	-45.33	20230616	1312	12.50	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20240510	140702	57	100.00	KONEX			N	N	N	N		N	1476	6	2	0.41	459188	339	184.24	1479	1479	1350	1690	1250	1470	1354.54	0.00	0	0	1575	1522	1445	1392	1315	1484	1354	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.33	1312	20240419	12.50	1899	-22.27	20240116	1312	12.50	20240419	2700	-45.33	20230616	1312	12.50	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20240510	130654	57	100.00	KONEX			N	N	N	N		N	1476	6	2	0.41	459188	339	184.24	1479	1479	1350	1690	1250	1470	1354.54	0.00	0	0	1575	1522	1445	1392	1315	1484	1354	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.33	1312	20240419	12.50	1899	-22.27	20240116	1312	12.50	20240419	2700	-45.33	20230616	1312	12.50	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20240510	120651	57	100.00	KONEX			N	N	N	N		N	1476	6	2	0.41	456355	337	183.15	1479	1479	1350	1690	1250	1470	1354.17	0.00	0	0	1575	1522	1445	1392	1315	1484	1354	36	220	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.33	1312	20240419	12.50	1899	-22.27	20240116	1312	12.50	20240419	2700	-45.33	20230616	1312	12.50	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20240510	110655	57	100.00	KONEX			N	N	N	N		N	1478	8	2	0.54	453522	335	182.07	1479	1479	1350	1690	1250	1470	1353.80	0.00	0	0	1575	1522	1445	1392	1315	1484	1354	36	220	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.26	1312	20240419	12.65	1899	-22.17	20240116	1312	12.65	20240419	2700	-45.26	20230616	1312	12.65	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20240510	100655	57	100.00	KONEX			N	N	N	N		N	1478	8	2	0.54	453522	335	182.07	1479	1479	1350	1690	1250	1470	1353.80	0.00	0	0	1575	1522	1445	1392	1315	1484	1354	36	220	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.26	1312	20240419	12.65	1899	-22.17	20240116	1312	12.65	20240419	2700	-45.26	20230616	1312	12.65	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20240510	090655	57	100.00	KONEX			N	N	N	N		N	1479	9	2	0.61	1479	1	0.54	1479	1479	1479	1690	1250	1470	1479.00	0.00	0	0	1575	1522	1445	1392	1315	1484	1354	36	220	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20240509	160707	57	100.00	KONEX			N	N	N	N		N	1470	-4	5	-0.27	272773	184	1314.29	1498	1498	1368	1695	1253	1474	1482.46	0.00	0	0	1546	1509	1437	1400	1328	1528	1419	36	221	500	940	1	1	7125253	105	4.16	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.56	1312	20240419	12.04	1899	-22.59	20240116	1312	12.04	20240419	2700	-45.56	20230616	1312	12.04	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20240509	150708	57	100.00	KONEX			N	N	N	N		N	1470	-4	5	-0.27	272773	184	1314.29	1498	1498	1368	1695	1253	1474	1482.46	0.00	0	0	1546	1509	1437	1400	1328	1528	1419	36	221	500	940	1	1	7125253	105	4.16	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.56	1312	20240419	12.04	1899	-22.59	20240116	1312	12.04	20240419	2700	-45.56	20230616	1312	12.04	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20240509	140637	57	100.00	KONEX			N	N	N	N		N	1470	-4	5	-0.27	272773	184	1314.29	1498	1498	1368	1695	1253	1474	1482.46	0.00	0	0	1546	1509	1437	1400	1328	1528	1419	36	221	500	940	1	1	7125253	105	4.16	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.56	1312	20240419	12.04	1899	-22.59	20240116	1312	12.04	20240419	2700	-45.56	20230616	1312	12.04	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20240509	130655	57	100.00	KONEX			N	N	N	N		N	1470	-4	5	-0.27	271303	183	1307.14	1498	1498	1368	1695	1253	1474	1482.53	0.00	0	0	1546	1509	1437	1400	1328	1528	1419	36	221	500	940	1	1	7125253	105	4.16	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.56	1312	20240419	12.04	1899	-22.59	20240116	1312	12.04	20240419	2700	-45.56	20230616	1312	12.04	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20240509	120656	57	100.00	KONEX			N	N	N	N		N	1470	-4	5	-0.27	271303	183	1307.14	1498	1498	1368	1695	1253	1474	1482.53	0.00	0	0	1546	1509	1437	1400	1328	1528	1419	36	221	500	940	1	1	7125253	105	4.16	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.56	1312	20240419	12.04	1899	-22.59	20240116	1312	12.04	20240419	2700	-45.56	20230616	1312	12.04	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20240509	110643	57	100.00	KONEX			N	N	N	N		N	1470	-4	5	-0.27	271303	183	1307.14	1498	1498	1368	1695	1253	1474	1482.53	0.00	0	0	1546	1509	1437	1400	1328	1528	1419	36	221	500	940	1	1	7125253	105	4.16	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.56	1312	20240419	12.04	1899	-22.59	20240116	1312	12.04	20240419	2700	-45.56	20230616	1312	12.04	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20240509	100647	57	100.00	KONEX			N	N	N	N		N	1368	-106	5	-7.19	250918	169	1207.14	1498	1498	1368	1695	1253	1474	1484.72	0.00	0	0	1546	1509	1437	1400	1328	1528	1419	36	221	500	940	1	1	7125253	97	3.88	0.25	12	0.00	353.00	5560.00	2700	20230616	-49.33	1312	20240419	4.27	1899	-27.96	20240116	1312	4.27	20240419	2700	-49.33	20230616	1312	4.27	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20240509	090643	57	100.00	KONEX			N	N	N	N		N	1498	24	2	1.63	1498	1	7.14	1498	1498	1498	1695	1253	1474	1498.00	0.00	0	0	1546	1509	1437	1400	1328	1528	1419	36	221	500	940	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.52	1312	20240419	14.18	1899	-21.12	20240116	1312	14.18	20240419	2700	-44.52	20230616	1312	14.18	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20240508	160641	57	100.00	KONEX			N	N	N	N		N	1474	-1	5	-0.07	20300	14	3.47	1365	1474	1365	1696	1254	1475	1450.00	0.00	0	0	1549	1511	1438	1400	1327	1475	1364	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20240508	150646	57	100.00	KONEX			N	N	N	N		N	1474	-1	5	-0.07	20300	14	3.47	1365	1474	1365	1696	1254	1475	1450.00	0.00	0	0	1549	1511	1438	1400	1327	1475	1364	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20240508	140639	57	100.00	KONEX			N	N	N	N		N	1474	-1	5	-0.07	20300	14	3.47	1365	1474	1365	1696	1254	1475	1450.00	0.00	0	0	1549	1511	1438	1400	1327	1475	1364	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20240508	130636	57	100.00	KONEX			N	N	N	N		N	1474	-1	5	-0.07	20300	14	3.47	1365	1474	1365	1696	1254	1475	1450.00	0.00	0	0	1549	1511	1438	1400	1327	1475	1364	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20240508	120639	57	100.00	KONEX			N	N	N	N		N	1474	-1	5	-0.07	20300	14	3.47	1365	1474	1365	1696	1254	1475	1450.00	0.00	0	0	1549	1511	1438	1400	1327	1475	1364	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20240508	110716	57	100.00	KONEX			N	N	N	N		N	1474	-1	5	-0.07	17461	12	2.97	1365	1474	1365	1696	1254	1475	1455.08	0.00	0	0	1549	1511	1438	1400	1327	1475	1364	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.41	1312	20240419	12.35	1899	-22.38	20240116	1312	12.35	20240419	2700	-45.41	20230616	1312	12.35	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20240508	100646	57	100.00	KONEX			N	N	N	N		N	1475	0	3	0.00	0	0	0.00	0	0	0	1696	1254	1475	0.00	0.00	0	0	1549	1511	1438	1400	1327	1475	1364	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.37	1312	20240419	12.42	1899	-22.33	20240116	1312	12.42	20240419	2700	-45.37	20230616	1312	12.42	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20240508	090647	57	100.00	KONEX			N	N	N	N		N	1475	0	3	0.00	0	0	0.00	0	0	0	1696	1254	1475	0.00	0.00	0	0	1549	1511	1438	1400	1327	1475	1364	36	221	500	940	1	1	7125253	105	4.18	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.37	1312	20240419	12.42	1899	-22.33	20240116	1312	12.42	20240419	2700	-45.37	20230616	1312	12.42	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
130	20240503	160659	57	100.00	KONEX			N	N	N	N		N	1478	-1	5	-0.07	14427	10	43.48	1478	1478	1363	1700	1258	1479	1442.70	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.26	1312	20240419	12.65	1899	-22.17	20240116	1312	12.65	20240419	2700	-45.26	20230616	1312	12.65	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
131	20240503	150659	57	100.00	KONEX			N	N	N	N		N	1478	-1	5	-0.07	14427	10	43.48	1478	1478	1363	1700	1258	1479	1442.70	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.26	1312	20240419	12.65	1899	-22.17	20240116	1312	12.65	20240419	2700	-45.26	20230616	1312	12.65	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
132	20240503	140659	57	100.00	KONEX			N	N	N	N		N	1478	-1	5	-0.07	14427	10	43.48	1478	1478	1363	1700	1258	1479	1442.70	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.26	1312	20240419	12.65	1899	-22.17	20240116	1312	12.65	20240419	2700	-45.26	20230616	1312	12.65	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
133	20240503	130701	57	100.00	KONEX			N	N	N	N		N	1363	-116	5	-7.84	8745	6	26.09	1478	1478	1363	1700	1258	1479	1457.50	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	36	221	500	940	1	1	7125253	97	3.86	0.25	12	0.00	353.00	5560.00	2700	20230616	-49.52	1312	20240419	3.89	1899	-28.23	20240116	1312	3.89	20240419	2700	-49.52	20230616	1312	3.89	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
134	20240503	120657	57	100.00	KONEX			N	N	N	N		N	1478	-1	5	-0.07	2956	2	8.70	1478	1478	1478	1700	1258	1479	1478.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.26	1312	20240419	12.65	1899	-22.17	20240116	1312	12.65	20240419	2700	-45.26	20230616	1312	12.65	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
135	20240503	110656	57	100.00	KONEX			N	N	N	N		N	1478	-1	5	-0.07	1478	1	4.35	1478	1478	1478	1700	1258	1479	1478.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.26	1312	20240419	12.65	1899	-22.17	20240116	1312	12.65	20240419	2700	-45.26	20230616	1312	12.65	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
136	20240503	100652	57	100.00	KONEX			N	N	N	N		N	1478	-1	5	-0.07	1478	1	4.35	1478	1478	1478	1700	1258	1479	1478.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.26	1312	20240419	12.65	1899	-22.17	20240116	1312	12.65	20240419	2700	-45.26	20230616	1312	12.65	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
137	20240503	090653	57	100.00	KONEX			N	N	N	N		N	1478	-1	5	-0.07	1478	1	4.35	1478	1478	1478	1700	1258	1479	1478.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.26	1312	20240419	12.65	1899	-22.17	20240116	1312	12.65	20240419	2700	-45.26	20230616	1312	12.65	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
138	20240502	160649	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	34017	23	20.91	1479	1479	1479	1700	1258	1479	1479.00	0.00	0	0	1577	1527	1445	1395	1313	1487	1355	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
139	20240502	150653	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	16269	11	10.00	1479	1479	1479	1700	1258	1479	1479.00	0.00	0	0	1577	1527	1445	1395	1313	1487	1355	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
140	20240502	140649	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	16269	11	10.00	1479	1479	1479	1700	1258	1479	1479.00	0.00	0	0	1577	1527	1445	1395	1313	1487	1355	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
141	20240502	130648	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	16269	11	10.00	1479	1479	1479	1700	1258	1479	1479.00	0.00	0	0	1577	1527	1445	1395	1313	1487	1355	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
142	20240502	120645	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	16269	11	10.00	1479	1479	1479	1700	1258	1479	1479.00	0.00	0	0	1577	1527	1445	1395	1313	1487	1355	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
143	20240502	110645	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	16269	11	10.00	1479	1479	1479	1700	1258	1479	1479.00	0.00	0	0	1577	1527	1445	1395	1313	1487	1355	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
144	20240502	100643	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	16269	11	10.00	1479	1479	1479	1700	1258	1479	1479.00	0.00	0	0	1577	1527	1445	1395	1313	1487	1355	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
145	20240502	090644	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	16269	11	10.00	1479	1479	1479	1700	1258	1479	1479.00	0.00	0	0	1577	1527	1445	1395	1313	1487	1355	36	221	500	940	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N