KissMeData/276240/price/prices-20240601.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	20240628	161125	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	0.47	560	560	560	565	419	492	560.00	0.00	0	0	597	544	518	465	439	531	452	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	799	20230808	-29.91	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	799	-29.91	20230808	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
3	20240628	151139	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	0.47	560	560	560	565	419	492	560.00	0.00	0	0	597	544	518	465	439	531	452	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	799	20230808	-29.91	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	799	-29.91	20230808	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
4	20240628	141138	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	0.47	560	560	560	565	419	492	560.00	0.00	0	0	597	544	518	465	439	531	452	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	799	20230808	-29.91	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	799	-29.91	20230808	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
5	20240628	131136	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	0.47	560	560	560	565	419	492	560.00	0.00	0	0	597	544	518	465	439	531	452	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	799	20230808	-29.91	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	799	-29.91	20230808	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
6	20240628	121133	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	0.47	560	560	560	565	419	492	560.00	0.00	0	0	597	544	518	465	439	531	452	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	799	20230808	-29.91	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	799	-29.91	20230808	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
7	20240628	111115	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	0.47	560	560	560	565	419	492	560.00	0.00	0	0	597	544	518	465	439	531	452	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	799	20230808	-29.91	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	799	-29.91	20230808	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
8	20240628	101112	57	100.00	KONEX			N	N	N	N		N	560	68	2	13.82	560	1	0.47	560	560	560	565	419	492	560.00	0.00	0	0	597	544	518	465	439	531	452	52	73	500	290	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	799	20230808	-29.91	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	799	-29.91	20230808	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
9	20240628	091115	57	100.00	KONEX			N	N	N	N		N	492	0	3	0.00	0	0	0.00	0	0	0	565	419	492	0.00	0.00	0	0	597	544	518	465	439	531	452	52	73	500	290	1	1	10413138	51	-4.64	-1.35	12	0.00	-106.00	-365.00	799	20230808	-38.42	362	20240521	35.91	762	-35.43	20240327	362	35.91	20240521	799	-38.42	20230808	362	35.91	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
10	20240627	161106	57	100.00	KONEX			N	N	N	N		N	492	-7	5	-1.40	107337	215	4.30	571	571	492	573	425	499	499.24	0.00	0	0	651	575	503	427	355	539	391	52	74	500	290	1	1	10413138	51	-4.64	-1.35	12	0.00	-106.00	-365.00	799	20230808	-38.42	362	20240521	35.91	762	-35.43	20240327	362	35.91	20240521	799	-38.42	20230808	362	35.91	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
11	20240627	151113	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	106845	214	4.28	571	571	498	573	425	499	499.28	0.00	0	0	651	575	503	427	355	539	391	52	74	500	290	1	1	10413138	52	-4.70	-1.36	12	0.00	-106.00	-365.00	799	20230808	-37.67	362	20240521	37.57	762	-34.65	20240327	362	37.57	20240521	799	-37.67	20230808	362	37.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
12	20240627	141111	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	106845	214	4.28	571	571	498	573	425	499	499.28	0.00	0	0	651	575	503	427	355	539	391	52	74	500	290	1	1	10413138	52	-4.70	-1.36	12	0.00	-106.00	-365.00	799	20230808	-37.67	362	20240521	37.57	762	-34.65	20240327	362	37.57	20240521	799	-37.67	20230808	362	37.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
13	20240627	131111	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	106845	214	4.28	571	571	498	573	425	499	499.28	0.00	0	0	651	575	503	427	355	539	391	52	74	500	290	1	1	10413138	52	-4.70	-1.36	12	0.00	-106.00	-365.00	799	20230808	-37.67	362	20240521	37.57	762	-34.65	20240327	362	37.57	20240521	799	-37.67	20230808	362	37.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
14	20240627	121113	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	100371	201	4.02	571	571	499	573	425	499	499.36	0.00	0	0	651	575	503	427	355	539	391	52	74	500	290	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.55	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	799	-37.55	20230808	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
15	20240627	111112	57	100.00	KONEX			N	N	N	N		N	571	72	2	14.43	571	1	0.02	571	571	571	573	425	499	571.00	0.00	0	0	651	575	503	427	355	539	391	52	74	500	290	1	1	10413138	59	-5.39	-1.56	12	0.00	-106.00	-365.00	799	20230808	-28.54	362	20240521	57.73	762	-25.07	20240327	362	57.73	20240521	799	-28.54	20230808	362	57.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
16	20240627	101113	57	100.00	KONEX			N	N	N	N		N	571	72	2	14.43	571	1	0.02	571	571	571	573	425	499	571.00	0.00	0	0	651	575	503	427	355	539	391	52	74	500	290	1	1	10413138	59	-5.39	-1.56	12	0.00	-106.00	-365.00	799	20230808	-28.54	362	20240521	57.73	762	-25.07	20240327	362	57.73	20240521	799	-28.54	20230808	362	57.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
17	20240627	091112	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	651	575	503	427	355	539	391	52	74	500	290	1	1	10413138	52	-4.71	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.55	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	799	-37.55	20230808	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
18	20240626	161107	57	100.00	KONEX			N	N	N	N		N	499	-7	5	-1.38	2156078	5002	752.18	579	579	431	581	431	506	431.04	0.00	0	0	600	552	467	419	334	510	377	52	75	500	300	1	1	10413138	52	-4.71	-1.37	12	0.05	-106.00	-365.00	799	20230808	-37.55	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	799	-37.55	20230808	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
19	20240626	151112	57	100.00	KONEX			N	N	N	N		N	499	-7	5	-1.38	2156078	5002	752.18	579	579	431	581	431	506	431.04	0.00	0	0	600	552	467	419	334	510	377	52	75	500	300	1	1	10413138	52	-4.71	-1.37	12	0.05	-106.00	-365.00	799	20230808	-37.55	362	20240521	37.85	762	-34.51	20240327	362	37.85	20240521	799	-37.55	20230808	362	37.85	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
20	20240626	141108	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	2155579	5001	752.03	579	579	431	581	431	506	431.03	0.00	0	0	600	552	467	419	334	510	377	52	75	500	300	1	1	10413138	45	-4.07	-1.18	12	0.05	-106.00	-365.00	799	20230808	-46.06	362	20240521	19.06	762	-43.44	20240327	362	19.06	20240521	799	-46.06	20230808	362	19.06	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
21	20240626	131110	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	2095239	4861	730.98	579	579	431	581	431	506	431.03	0.00	0	0	600	552	467	419	334	510	377	52	75	500	300	1	1	10413138	45	-4.07	-1.18	12	0.05	-106.00	-365.00	799	20230808	-46.06	362	20240521	19.06	762	-43.44	20240327	362	19.06	20240521	799	-46.06	20230808	362	19.06	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
22	20240626	121108	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	2095239	4861	730.98	579	579	431	581	431	506	431.03	0.00	0	0	600	552	467	419	334	510	377	52	75	500	300	1	1	10413138	45	-4.07	-1.18	12	0.05	-106.00	-365.00	799	20230808	-46.06	362	20240521	19.06	762	-43.44	20240327	362	19.06	20240521	799	-46.06	20230808	362	19.06	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
23	20240626	111109	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	2095239	4861	730.98	579	579	431	581	431	506	431.03	0.00	0	0	600	552	467	419	334	510	377	52	75	500	300	1	1	10413138	45	-4.07	-1.18	12	0.05	-106.00	-365.00	799	20230808	-46.06	362	20240521	19.06	762	-43.44	20240327	362	19.06	20240521	799	-46.06	20230808	362	19.06	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
24	20240626	101107	57	100.00	KONEX			N	N	N	N		N	431	-75	4	-14.82	1987489	4611	693.38	579	579	431	581	431	506	431.03	0.00	0	0	600	552	467	419	334	510	377	52	75	500	300	1	1	10413138	45	-4.07	-1.18	12	0.04	-106.00	-365.00	799	20230808	-46.06	362	20240521	19.06	762	-43.44	20240327	362	19.06	20240521	799	-46.06	20230808	362	19.06	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
25	20240626	091111	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	600	552	467	419	334	510	377	52	75	500	300	1	1	10413138	53	-4.77	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.67	362	20240521	39.78	762	-33.60	20240327	362	39.78	20240521	799	-36.67	20230808	362	39.78	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
26	20240625	161106	57	100.00	KONEX			N	N	N	N		N	506	57	2	12.69	254536	665	39.70	515	515	382	516	382	449	382.76	0.00	0	0	623	536	477	390	331	506	360	52	67	500	260	1	1	10413138	53	-4.77	-1.39	12	0.01	-106.00	-365.00	799	20230808	-36.67	362	20240521	39.78	762	-33.60	20240327	362	39.78	20240521	799	-36.67	20230808	362	39.78	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
27	20240625	151104	57	100.00	KONEX			N	N	N	N		N	506	57	2	12.69	254536	665	39.70	515	515	382	516	382	449	382.76	0.00	0	0	623	536	477	390	331	506	360	52	67	500	260	1	1	10413138	53	-4.77	-1.39	12	0.01	-106.00	-365.00	799	20230808	-36.67	362	20240521	39.78	762	-33.60	20240327	362	39.78	20240521	799	-36.67	20230808	362	39.78	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
28	20240625	141108	57	100.00	KONEX			N	N	N	N		N	506	57	2	12.69	254536	665	39.70	515	515	382	516	382	449	382.76	0.00	0	0	623	536	477	390	331	506	360	52	67	500	260	1	1	10413138	53	-4.77	-1.39	12	0.01	-106.00	-365.00	799	20230808	-36.67	362	20240521	39.78	762	-33.60	20240327	362	39.78	20240521	799	-36.67	20230808	362	39.78	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
29	20240625	131108	57	100.00	KONEX			N	N	N	N		N	506	57	2	12.69	254536	665	39.70	515	515	382	516	382	449	382.76	0.00	0	0	623	536	477	390	331	506	360	52	67	500	260	1	1	10413138	53	-4.77	-1.39	12	0.01	-106.00	-365.00	799	20230808	-36.67	362	20240521	39.78	762	-33.60	20240327	362	39.78	20240521	799	-36.67	20230808	362	39.78	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
30	20240625	121111	57	100.00	KONEX			N	N	N	N		N	506	57	2	12.69	254536	665	39.70	515	515	382	516	382	449	382.76	0.00	0	0	623	536	477	390	331	506	360	52	67	500	260	1	1	10413138	53	-4.77	-1.39	12	0.01	-106.00	-365.00	799	20230808	-36.67	362	20240521	39.78	762	-33.60	20240327	362	39.78	20240521	799	-36.67	20230808	362	39.78	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
31	20240625	111108	57	100.00	KONEX			N	N	N	N		N	506	57	2	12.69	254536	665	39.70	515	515	382	516	382	449	382.76	0.00	0	0	623	536	477	390	331	506	360	52	67	500	260	1	1	10413138	53	-4.77	-1.39	12	0.01	-106.00	-365.00	799	20230808	-36.67	362	20240521	39.78	762	-33.60	20240327	362	39.78	20240521	799	-36.67	20230808	362	39.78	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
32	20240625	101107	57	100.00	KONEX			N	N	N	N		N	383	-66	5	-14.70	253523	663	39.58	515	515	382	516	382	449	382.39	0.00	0	0	623	536	477	390	331	506	360	52	67	500	260	1	1	10413138	40	-3.61	-1.05	12	0.01	-106.00	-365.00	799	20230808	-52.07	362	20240521	5.80	762	-49.74	20240327	362	5.80	20240521	799	-52.07	20230808	362	5.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
33	20240625	091107	57	100.00	KONEX			N	N	N	N		N	515	66	2	14.70	515	1	0.06	515	515	515	516	382	449	515.00	0.00	0	0	623	536	477	390	331	506	360	52	67	500	260	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.54	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	799	-35.54	20230808	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
34	20240624	161107	57	100.00	KONEX			N	N	N	N		N	449	-42	5	-8.55	715359	1675	55833.33	564	564	418	564	418	491	427.08	0.00	0	0	711	601	546	436	381	573	408	52	73	500	290	1	1	10413138	47	-4.24	-1.23	12	0.02	-106.00	-365.00	799	20230808	-43.80	362	20240521	24.03	762	-41.08	20240327	362	24.03	20240521	799	-43.80	20230808	362	24.03	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
35	20240624	151103	57	100.00	KONEX			N	N	N	N		N	449	-42	5	-8.55	715359	1675	55833.33	564	564	418	564	418	491	427.08	0.00	0	0	711	601	546	436	381	573	408	52	73	500	290	1	1	10413138	47	-4.24	-1.23	12	0.02	-106.00	-365.00	799	20230808	-43.80	362	20240521	24.03	762	-41.08	20240327	362	24.03	20240521	799	-43.80	20230808	362	24.03	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
36	20240624	141105	57	100.00	KONEX			N	N	N	N		N	449	-42	5	-8.55	631010	1474	49133.34	564	564	418	564	418	491	428.09	0.00	0	0	711	601	546	436	381	573	408	52	73	500	290	1	1	10413138	47	-4.24	-1.23	12	0.01	-106.00	-365.00	799	20230808	-43.80	362	20240521	24.03	762	-41.08	20240327	362	24.03	20240521	799	-43.80	20230808	362	24.03	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
37	20240624	131102	57	100.00	KONEX			N	N	N	N		N	418	-73	4	-14.87	518311	1223	40766.66	564	564	418	564	418	491	423.80	0.00	0	0	711	601	546	436	381	573	408	52	73	500	290	1	1	10413138	44	-3.94	-1.15	12	0.01	-106.00	-365.00	799	20230808	-47.68	362	20240521	15.47	762	-45.14	20240327	362	15.47	20240521	799	-47.68	20230808	362	15.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
38	20240624	121104	57	100.00	KONEX			N	N	N	N		N	564	73	1	14.87	564	1	33.33	564	564	564	564	418	491	564.00	0.00	0	0	711	601	546	436	381	573	408	52	73	500	290	1	1	10413138	59	-5.32	-1.55	12	0.00	-106.00	-365.00	799	20230808	-29.41	362	20240521	55.80	762	-25.98	20240327	362	55.80	20240521	799	-29.41	20230808	362	55.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
39	20240624	111106	57	100.00	KONEX			N	N	N	N		N	564	73	1	14.87	564	1	33.33	564	564	564	564	418	491	564.00	0.00	0	0	711	601	546	436	381	573	408	52	73	500	290	1	1	10413138	59	-5.32	-1.55	12	0.00	-106.00	-365.00	799	20230808	-29.41	362	20240521	55.80	762	-25.98	20240327	362	55.80	20240521	799	-29.41	20230808	362	55.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
40	20240624	101104	57	100.00	KONEX			N	N	N	N		N	564	73	1	14.87	564	1	33.33	564	564	564	564	418	491	564.00	0.00	0	0	711	601	546	436	381	573	408	52	73	500	290	1	1	10413138	59	-5.32	-1.55	12	0.00	-106.00	-365.00	799	20230808	-29.41	362	20240521	55.80	762	-25.98	20240327	362	55.80	20240521	799	-29.41	20230808	362	55.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
41	20240624	091104	57	100.00	KONEX			N	N	N	N		N	564	73	1	14.87	564	1	33.33	564	564	564	564	418	491	564.00	0.00	0	0	711	601	546	436	381	573	408	52	73	500	290	1	1	10413138	59	-5.32	-1.55	12	0.00	-106.00	-365.00	799	20230808	-29.41	362	20240521	55.80	762	-25.98	20240327	362	55.80	20240521	799	-29.41	20230808	362	55.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
42	20240621	161027	57	100.00	KONEX			N	N	N	N		N	491	-86	4	-14.90	1638	3	300.00	656	656	491	663	491	577	546.00	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	51	-4.63	-1.35	12	0.00	-106.00	-365.00	799	20230808	-38.55	362	20240521	35.64	762	-35.56	20240327	362	35.64	20240521	799	-38.55	20230808	362	35.64	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
43	20240621	151028	57	100.00	KONEX			N	N	N	N		N	491	-86	4	-14.90	1638	3	300.00	656	656	491	663	491	577	546.00	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	51	-4.63	-1.35	12	0.00	-106.00	-365.00	799	20230808	-38.55	362	20240521	35.64	762	-35.56	20240327	362	35.64	20240521	799	-38.55	20230808	362	35.64	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
44	20240621	141026	57	100.00	KONEX			N	N	N	N		N	656	79	2	13.69	656	1	100.00	656	656	656	663	491	577	656.00	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	68	-6.19	-1.80	12	0.00	-106.00	-365.00	799	20230808	-17.90	362	20240521	81.22	762	-13.91	20240327	362	81.22	20240521	799	-17.90	20230808	362	81.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
45	20240621	131028	57	100.00	KONEX			N	N	N	N		N	656	79	2	13.69	656	1	100.00	656	656	656	663	491	577	656.00	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	68	-6.19	-1.80	12	0.00	-106.00	-365.00	799	20230808	-17.90	362	20240521	81.22	762	-13.91	20240327	362	81.22	20240521	799	-17.90	20230808	362	81.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
46	20240621	121030	57	100.00	KONEX			N	N	N	N		N	656	79	2	13.69	656	1	100.00	656	656	656	663	491	577	656.00	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	68	-6.19	-1.80	12	0.00	-106.00	-365.00	799	20230808	-17.90	362	20240521	81.22	762	-13.91	20240327	362	81.22	20240521	799	-17.90	20230808	362	81.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
47	20240621	111028	57	100.00	KONEX			N	N	N	N		N	656	79	2	13.69	656	1	100.00	656	656	656	663	491	577	656.00	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	68	-6.19	-1.80	12	0.00	-106.00	-365.00	799	20230808	-17.90	362	20240521	81.22	762	-13.91	20240327	362	81.22	20240521	799	-17.90	20230808	362	81.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
48	20240621	101025	57	100.00	KONEX			N	N	N	N		N	656	79	2	13.69	656	1	100.00	656	656	656	663	491	577	656.00	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	68	-6.19	-1.80	12	0.00	-106.00	-365.00	799	20230808	-17.90	362	20240521	81.22	762	-13.91	20240327	362	81.22	20240521	799	-17.90	20230808	362	81.22	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
49	20240621	091030	57	100.00	KONEX			N	N	N	N		N	577	0	3	0.00	0	0	0.00	0	0	0	663	491	577	0.00	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
50	20240620	161022	57	100.00	KONEX			N	N	N	N		N	577	63	2	12.26	577	1	100.00	577	577	577	591	437	514	577.00	0.00	0	0	514	514	514	514	514	514	514	52	77	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
51	20240620	151024	57	100.00	KONEX			N	N	N	N		N	577	63	2	12.26	577	1	100.00	577	577	577	591	437	514	577.00	0.00	0	0	514	514	514	514	514	514	514	52	77	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
52	20240620	141024	57	100.00	KONEX			N	N	N	N		N	577	63	2	12.26	577	1	100.00	577	577	577	591	437	514	577.00	0.00	0	0	514	514	514	514	514	514	514	52	77	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
53	20240620	131024	57	100.00	KONEX			N	N	N	N		N	577	63	2	12.26	577	1	100.00	577	577	577	591	437	514	577.00	0.00	0	0	514	514	514	514	514	514	514	52	77	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
54	20240620	121021	57	100.00	KONEX			N	N	N	N		N	577	63	2	12.26	577	1	100.00	577	577	577	591	437	514	577.00	0.00	0	0	514	514	514	514	514	514	514	52	77	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
55	20240620	111024	57	100.00	KONEX			N	N	N	N		N	577	63	2	12.26	577	1	100.00	577	577	577	591	437	514	577.00	0.00	0	0	514	514	514	514	514	514	514	52	77	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
56	20240620	101026	57	100.00	KONEX			N	N	N	N		N	577	63	2	12.26	577	1	100.00	577	577	577	591	437	514	577.00	0.00	0	0	514	514	514	514	514	514	514	52	77	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
57	20240620	091029	57	100.00	KONEX			N	N	N	N		N	514	0	3	0.00	0	0	0.00	0	0	0	591	437	514	0.00	0.00	0	0	514	514	514	514	514	514	514	52	77	500	300	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.67	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	799	-35.67	20230808	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
58	20240619	161018	57	100.00	KONEX			N	N	N	N		N	514	-1	5	-0.19	514	1	100.00	514	514	514	592	438	515	514.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.67	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	799	-35.67	20230808	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
59	20240619	151018	57	100.00	KONEX			N	N	N	N		N	514	-1	5	-0.19	514	1	100.00	514	514	514	592	438	515	514.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.67	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	799	-35.67	20230808	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
60	20240619	141027	57	100.00	KONEX			N	N	N	N		N	514	-1	5	-0.19	514	1	100.00	514	514	514	592	438	515	514.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.67	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	799	-35.67	20230808	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
61	20240619	131015	57	100.00	KONEX			N	N	N	N		N	514	-1	5	-0.19	514	1	100.00	514	514	514	592	438	515	514.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.67	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	799	-35.67	20230808	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
62	20240619	121017	57	100.00	KONEX			N	N	N	N		N	514	-1	5	-0.19	514	1	100.00	514	514	514	592	438	515	514.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.67	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	799	-35.67	20230808	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
63	20240619	111020	57	100.00	KONEX			N	N	N	N		N	514	-1	5	-0.19	514	1	100.00	514	514	514	592	438	515	514.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	54	-4.85	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.67	362	20240521	41.99	762	-32.55	20240327	362	41.99	20240521	799	-35.67	20230808	362	41.99	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
64	20240619	101023	57	100.00	KONEX			N	N	N	N		N	515	0	3	0.00	0	0	0.00	0	0	0	592	438	515	0.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.54	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	799	-35.54	20230808	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
65	20240619	091026	57	100.00	KONEX			N	N	N	N		N	515	0	3	0.00	0	0	0.00	0	0	0	592	438	515	0.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.54	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	799	-35.54	20230808	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
66	20240618	161014	57	100.00	KONEX			N	N	N	N		N	515	-2	5	-0.39	515	1	100.00	515	515	515	594	440	517	515.00	0.00	0	0	517	517	517	517	517	517	517	52	77	500	310	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.54	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	799	-35.54	20230808	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
67	20240618	151013	57	100.00	KONEX			N	N	N	N		N	515	-2	5	-0.39	515	1	100.00	515	515	515	594	440	517	515.00	0.00	0	0	517	517	517	517	517	517	517	52	77	500	310	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.54	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	799	-35.54	20230808	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
68	20240618	141017	57	100.00	KONEX			N	N	N	N		N	515	-2	5	-0.39	515	1	100.00	515	515	515	594	440	517	515.00	0.00	0	0	517	517	517	517	517	517	517	52	77	500	310	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.54	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	799	-35.54	20230808	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
69	20240618	131018	57	100.00	KONEX			N	N	N	N		N	515	-2	5	-0.39	515	1	100.00	515	515	515	594	440	517	515.00	0.00	0	0	517	517	517	517	517	517	517	52	77	500	310	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.54	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	799	-35.54	20230808	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
70	20240618	121015	57	100.00	KONEX			N	N	N	N		N	515	-2	5	-0.39	515	1	100.00	515	515	515	594	440	517	515.00	0.00	0	0	517	517	517	517	517	517	517	52	77	500	310	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.54	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	799	-35.54	20230808	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
71	20240618	111015	57	100.00	KONEX			N	N	N	N		N	515	-2	5	-0.39	515	1	100.00	515	515	515	594	440	517	515.00	0.00	0	0	517	517	517	517	517	517	517	52	77	500	310	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.54	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	799	-35.54	20230808	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
72	20240618	101014	57	100.00	KONEX			N	N	N	N		N	515	-2	5	-0.39	515	1	100.00	515	515	515	594	440	517	515.00	0.00	0	0	517	517	517	517	517	517	517	52	77	500	310	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.54	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	799	-35.54	20230808	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
73	20240618	091023	57	100.00	KONEX			N	N	N	N		N	517	0	3	0.00	0	0	0.00	0	0	0	594	440	517	0.00	0.00	0	0	517	517	517	517	517	517	517	52	77	500	310	1	1	10413138	54	-4.88	-1.42	12	0.00	-106.00	-365.00	799	20230808	-35.29	362	20240521	42.82	762	-32.15	20240327	362	42.82	20240521	799	-35.29	20230808	362	42.82	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
74	20240617	161006	57	100.00	KONEX			N	N	N	N		N	517	67	1	14.89	517	1	0.03	517	517	517	517	383	450	517.00	0.00	0	0	648	548	499	399	350	524	375	52	67	500	270	1	1	10413138	54	-4.88	-1.42	12	0.00	-106.00	-365.00	799	20230808	-35.29	362	20240521	42.82	762	-32.15	20240327	362	42.82	20240521	799	-35.29	20230808	362	42.82	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
75	20240617	151014	57	100.00	KONEX			N	N	N	N		N	517	67	1	14.89	517	1	0.03	517	517	517	517	383	450	517.00	0.00	0	0	648	548	499	399	350	524	375	52	67	500	270	1	1	10413138	54	-4.88	-1.42	12	0.00	-106.00	-365.00	799	20230808	-35.29	362	20240521	42.82	762	-32.15	20240327	362	42.82	20240521	799	-35.29	20230808	362	42.82	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
76	20240617	141004	57	100.00	KONEX			N	N	N	N		N	517	67	1	14.89	517	1	0.03	517	517	517	517	383	450	517.00	0.00	0	0	648	548	499	399	350	524	375	52	67	500	270	1	1	10413138	54	-4.88	-1.42	12	0.00	-106.00	-365.00	799	20230808	-35.29	362	20240521	42.82	762	-32.15	20240327	362	42.82	20240521	799	-35.29	20230808	362	42.82	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
77	20240617	131003	57	100.00	KONEX			N	N	N	N		N	517	67	1	14.89	517	1	0.03	517	517	517	517	383	450	517.00	0.00	0	0	648	548	499	399	350	524	375	52	67	500	270	1	1	10413138	54	-4.88	-1.42	12	0.00	-106.00	-365.00	799	20230808	-35.29	362	20240521	42.82	762	-32.15	20240327	362	42.82	20240521	799	-35.29	20230808	362	42.82	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
78	20240617	121003	57	100.00	KONEX			N	N	N	N		N	517	67	1	14.89	517	1	0.03	517	517	517	517	383	450	517.00	0.00	0	0	648	548	499	399	350	524	375	52	67	500	270	1	1	10413138	54	-4.88	-1.42	12	0.00	-106.00	-365.00	799	20230808	-35.29	362	20240521	42.82	762	-32.15	20240327	362	42.82	20240521	799	-35.29	20230808	362	42.82	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
79	20240617	110957	57	100.00	KONEX			N	N	N	N		N	517	67	1	14.89	517	1	0.03	517	517	517	517	383	450	517.00	0.00	0	0	648	548	499	399	350	524	375	52	67	500	270	1	1	10413138	54	-4.88	-1.42	12	0.00	-106.00	-365.00	799	20230808	-35.29	362	20240521	42.82	762	-32.15	20240327	362	42.82	20240521	799	-35.29	20230808	362	42.82	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
80	20240617	100957	57	100.00	KONEX			N	N	N	N		N	517	67	1	14.89	517	1	0.03	517	517	517	517	383	450	517.00	0.00	0	0	648	548	499	399	350	524	375	52	67	500	270	1	1	10413138	54	-4.88	-1.42	12	0.00	-106.00	-365.00	799	20230808	-35.29	362	20240521	42.82	762	-32.15	20240327	362	42.82	20240521	799	-35.29	20230808	362	42.82	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
81	20240617	090959	57	100.00	KONEX			N	N	N	N		N	517	67	1	14.89	517	1	0.03	517	517	517	517	383	450	517.00	0.00	0	0	648	548	499	399	350	524	375	52	67	500	270	1	1	10413138	54	-4.88	-1.42	12	0.00	-106.00	-365.00	799	20230808	-35.29	362	20240521	42.82	762	-32.15	20240327	362	42.82	20240521	799	-35.29	20230808	362	42.82	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
82	20240614	160834	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	1309549	2909	41557.14	599	599	450	608	450	529	450.17	0.00	0	0	610	569	488	447	366	590	468	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.03	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
83	20240614	150837	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	1309549	2909	41557.14	599	599	450	608	450	529	450.17	0.00	0	0	610	569	488	447	366	590	468	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.03	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
84	20240614	140836	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	1309549	2909	41557.14	599	599	450	608	450	529	450.17	0.00	0	0	610	569	488	447	366	590	468	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.03	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
85	20240614	130838	57	100.00	KONEX			N	N	N	N		N	500	-29	5	-5.48	1309099	2908	41542.86	599	599	450	608	450	529	450.17	0.00	0	0	610	569	488	447	366	590	468	52	79	500	310	1	1	10413138	52	-4.72	-1.37	12	0.03	-106.00	-365.00	799	20230808	-37.42	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	799	-37.42	20230808	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
86	20240614	120841	57	100.00	KONEX			N	N	N	N		N	500	-29	5	-5.48	1309099	2908	41542.86	599	599	450	608	450	529	450.17	0.00	0	0	610	569	488	447	366	590	468	52	79	500	310	1	1	10413138	52	-4.72	-1.37	12	0.03	-106.00	-365.00	799	20230808	-37.42	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	799	-37.42	20230808	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
87	20240614	110947	57	100.00	KONEX			N	N	N	N		N	500	-29	5	-5.48	1309099	2908	41542.86	599	599	450	608	450	529	450.17	0.00	0	0	610	569	488	447	366	590	468	52	79	500	310	1	1	10413138	52	-4.72	-1.37	12	0.03	-106.00	-365.00	799	20230808	-37.42	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	799	-37.42	20230808	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
88	20240614	100945	57	100.00	KONEX			N	N	N	N		N	500	-29	5	-5.48	1309099	2908	41542.86	599	599	450	608	450	529	450.17	0.00	0	0	610	569	488	447	366	590	468	52	79	500	310	1	1	10413138	52	-4.72	-1.37	12	0.03	-106.00	-365.00	799	20230808	-37.42	362	20240521	38.12	762	-34.38	20240327	362	38.12	20240521	799	-37.42	20230808	362	38.12	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
89	20240614	090951	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	1305599	2901	41442.86	599	599	450	608	450	529	450.05	0.00	0	0	610	569	488	447	366	590	468	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.03	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
90	20240613	160936	57	100.00	KONEX			N	N	N	N		N	529	52	2	10.90	3217	7	87.50	529	529	407	548	406	477	459.57	0.00	0	0	479	477	477	475	475	478	476	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
91	20240613	150953	57	100.00	KONEX			N	N	N	N		N	529	52	2	10.90	3217	7	87.50	529	529	407	548	406	477	459.57	0.00	0	0	479	477	477	475	475	478	476	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
92	20240613	140942	57	100.00	KONEX			N	N	N	N		N	529	52	2	10.90	3217	7	87.50	529	529	407	548	406	477	459.57	0.00	0	0	479	477	477	475	475	478	476	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
93	20240613	130940	57	100.00	KONEX			N	N	N	N		N	529	52	2	10.90	3217	7	87.50	529	529	407	548	406	477	459.57	0.00	0	0	479	477	477	475	475	478	476	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
94	20240613	120944	57	100.00	KONEX			N	N	N	N		N	529	52	2	10.90	3217	7	87.50	529	529	407	548	406	477	459.57	0.00	0	0	479	477	477	475	475	478	476	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
95	20240613	110936	57	100.00	KONEX			N	N	N	N		N	529	52	2	10.90	3217	7	87.50	529	529	407	548	406	477	459.57	0.00	0	0	479	477	477	475	475	478	476	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
96	20240613	100936	57	100.00	KONEX			N	N	N	N		N	529	52	2	10.90	3217	7	87.50	529	529	407	548	406	477	459.57	0.00	0	0	479	477	477	475	475	478	476	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
97	20240613	090944	57	100.00	KONEX			N	N	N	N		N	407	-70	5	-14.68	2688	6	75.00	529	529	407	548	406	477	448.00	0.00	0	0	479	477	477	475	475	478	476	52	71	500	280	1	1	10413138	42	-3.84	-1.12	12	0.00	-106.00	-365.00	799	20230808	-49.06	362	20240521	12.43	762	-46.59	20240327	362	12.43	20240521	799	-49.06	20230808	362	12.43	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
98	20240612	160928	57	100.00	KONEX			N	N	N	N		N	477	-2	5	-0.42	3824	8	0.06	479	479	477	550	408	479	478.00	0.00	0	0	527	502	455	430	383	479	407	52	71	500	280	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
99	20240612	150938	57	100.00	KONEX			N	N	N	N		N	477	-2	5	-0.42	3824	8	0.06	479	479	477	550	408	479	478.00	0.00	0	0	527	502	455	430	383	479	407	52	71	500	280	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
100	20240612	140933	57	100.00	KONEX			N	N	N	N		N	477	-2	5	-0.42	3824	8	0.06	479	479	477	550	408	479	478.00	0.00	0	0	527	502	455	430	383	479	407	52	71	500	280	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
101	20240612	130934	57	100.00	KONEX			N	N	N	N		N	477	-2	5	-0.42	3824	8	0.06	479	479	477	550	408	479	478.00	0.00	0	0	527	502	455	430	383	479	407	52	71	500	280	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
102	20240612	120931	57	100.00	KONEX			N	N	N	N		N	477	-2	5	-0.42	3824	8	0.06	479	479	477	550	408	479	478.00	0.00	0	0	527	502	455	430	383	479	407	52	71	500	280	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
103	20240612	110931	57	100.00	KONEX			N	N	N	N		N	477	-2	5	-0.42	3824	8	0.06	479	479	477	550	408	479	478.00	0.00	0	0	527	502	455	430	383	479	407	52	71	500	280	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
104	20240612	100933	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	1916	4	0.03	479	479	479	550	408	479	479.00	0.00	0	0	527	502	455	430	383	479	407	52	71	500	280	1	1	10413138	50	-4.52	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.05	362	20240521	32.32	762	-37.14	20240327	362	32.32	20240521	799	-40.05	20230808	362	32.32	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
105	20240612	090935	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	0.00	0	0	527	502	455	430	383	479	407	52	71	500	280	1	1	10413138	50	-4.52	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.05	362	20240521	32.32	762	-37.14	20240327	362	32.32	20240521	799	-40.05	20230808	362	32.32	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
106	20240610	160925	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	1150803	2401	1165.53	550	550	479	550	408	479	479.30	0.00	0	0	506	492	466	452	426	479	439	52	71	500	280	1	1	10413138	50	-4.52	-1.31	12	0.02	-106.00	-365.00	799	20230808	-40.05	362	20240521	32.32	762	-37.14	20240327	362	32.32	20240521	799	-40.05	20230808	362	32.32	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
107	20240610	150933	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	1150803	2401	1165.53	550	550	479	550	408	479	479.30	0.00	0	0	506	492	466	452	426	479	439	52	71	500	280	1	1	10413138	50	-4.52	-1.31	12	0.02	-106.00	-365.00	799	20230808	-40.05	362	20240521	32.32	762	-37.14	20240327	362	32.32	20240521	799	-40.05	20230808	362	32.32	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
108	20240610	140929	57	100.00	KONEX			N	N	N	N		N	480	1	2	0.21	1005666	2098	1018.45	550	550	479	550	408	479	479.35	0.00	0	0	506	492	466	452	426	479	439	52	71	500	280	1	1	10413138	50	-4.53	-1.32	12	0.02	-106.00	-365.00	799	20230808	-39.92	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	799	-39.92	20230808	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
109	20240610	130925	57	100.00	KONEX			N	N	N	N		N	549	70	2	14.61	1099	2	0.97	550	550	549	550	408	479	549.50	0.00	0	0	506	492	466	452	426	479	439	52	71	500	280	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	362	20240521	51.66	762	-27.95	20240327	362	51.66	20240521	799	-31.29	20230808	362	51.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
110	20240610	120928	57	100.00	KONEX			N	N	N	N		N	549	70	2	14.61	1099	2	0.97	550	550	549	550	408	479	549.50	0.00	0	0	506	492	466	452	426	479	439	52	71	500	280	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	362	20240521	51.66	762	-27.95	20240327	362	51.66	20240521	799	-31.29	20230808	362	51.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
111	20240610	110929	57	100.00	KONEX			N	N	N	N		N	549	70	2	14.61	1099	2	0.97	550	550	549	550	408	479	549.50	0.00	0	0	506	492	466	452	426	479	439	52	71	500	280	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	362	20240521	51.66	762	-27.95	20240327	362	51.66	20240521	799	-31.29	20230808	362	51.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
112	20240610	100927	57	100.00	KONEX			N	N	N	N		N	549	70	2	14.61	1099	2	0.97	550	550	549	550	408	479	549.50	0.00	0	0	506	492	466	452	426	479	439	52	71	500	280	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	362	20240521	51.66	762	-27.95	20240327	362	51.66	20240521	799	-31.29	20230808	362	51.66	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
113	20240610	090933	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	0.00	0	0	506	492	466	452	426	479	439	52	71	500	280	1	1	10413138	50	-4.52	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.05	362	20240521	32.32	762	-37.14	20240327	362	32.32	20240521	799	-40.05	20230808	362	32.32	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
114	20240607	160958	57	100.00	KONEX			N	N	N	N		N	479	39	2	8.86	94781	206	6866.67	480	480	440	506	374	440	460.10	0.00	0	0	632	536	488	392	344	512	368	52	66	500	260	1	1	10413138	50	-4.52	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.05	362	20240521	32.32	762	-37.14	20240327	362	32.32	20240521	799	-40.05	20230808	362	32.32	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
115	20240607	151005	57	100.00	KONEX			N	N	N	N		N	479	39	2	8.86	94302	205	6833.33	480	480	440	506	374	440	460.01	0.00	0	0	632	536	488	392	344	512	368	52	66	500	260	1	1	10413138	50	-4.52	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.05	362	20240521	32.32	762	-37.14	20240327	362	32.32	20240521	799	-40.05	20230808	362	32.32	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
116	20240607	141000	57	100.00	KONEX			N	N	N	N		N	479	39	2	8.86	45923	104	3466.67	480	480	440	506	374	440	441.57	0.00	0	0	632	536	488	392	344	512	368	52	66	500	260	1	1	10413138	50	-4.52	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.05	362	20240521	32.32	762	-37.14	20240327	362	32.32	20240521	799	-40.05	20230808	362	32.32	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
117	20240607	130955	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	45444	103	3433.33	480	480	440	506	374	440	441.20	0.00	0	0	632	536	488	392	344	512	368	52	66	500	260	1	1	10413138	46	-4.15	-1.21	12	0.00	-106.00	-365.00	799	20230808	-44.93	362	20240521	21.55	762	-42.26	20240327	362	21.55	20240521	799	-44.93	20230808	362	21.55	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
118	20240607	121000	57	100.00	KONEX			N	N	N	N		N	479	39	2	8.86	1439	3	100.00	480	480	479	506	374	440	479.67	0.00	0	0	632	536	488	392	344	512	368	52	66	500	260	1	1	10413138	50	-4.52	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.05	362	20240521	32.32	762	-37.14	20240327	362	32.32	20240521	799	-40.05	20230808	362	32.32	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
119	20240607	110944	57	100.00	KONEX			N	N	N	N		N	480	40	2	9.09	960	2	66.67	480	480	480	506	374	440	480.00	0.00	0	0	632	536	488	392	344	512	368	52	66	500	260	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	799	20230808	-39.92	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	799	-39.92	20230808	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
120	20240607	100959	57	100.00	KONEX			N	N	N	N		N	480	40	2	9.09	960	2	66.67	480	480	480	506	374	440	480.00	0.00	0	0	632	536	488	392	344	512	368	52	66	500	260	1	1	10413138	50	-4.53	-1.32	12	0.00	-106.00	-365.00	799	20230808	-39.92	362	20240521	32.60	762	-37.01	20240327	362	32.60	20240521	799	-39.92	20230808	362	32.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
121	20240607	090958	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	0	0	0.00	0	0	0	506	374	440	0.00	0.00	0	0	632	536	488	392	344	512	368	52	66	500	260	1	1	10413138	46	-4.15	-1.21	12	0.00	-106.00	-365.00	799	20230808	-44.93	362	20240521	21.55	762	-42.26	20240327	362	21.55	20240521	799	-44.93	20230808	362	21.55	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
122	20240605	160956	57	100.00	KONEX			N	N	N	N		N	440	-69	5	-13.56	1604	3	3.66	580	584	440	585	433	509	534.67	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	46	-4.15	-1.21	12	0.00	-106.00	-365.00	799	20230808	-44.93	362	20240521	21.55	762	-42.26	20240327	362	21.55	20240521	799	-44.93	20230808	362	21.55	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
123	20240605	150953	57	100.00	KONEX			N	N	N	N		N	584	75	2	14.73	1164	2	2.44	580	584	580	585	433	509	582.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	799	20230808	-26.91	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	799	-26.91	20230808	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
124	20240605	140954	57	100.00	KONEX			N	N	N	N		N	584	75	2	14.73	1164	2	2.44	580	584	580	585	433	509	582.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	799	20230808	-26.91	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	799	-26.91	20230808	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
125	20240605	130953	57	100.00	KONEX			N	N	N	N		N	584	75	2	14.73	1164	2	2.44	580	584	580	585	433	509	582.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	799	20230808	-26.91	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	799	-26.91	20230808	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
126	20240605	120951	57	100.00	KONEX			N	N	N	N		N	584	75	2	14.73	1164	2	2.44	580	584	580	585	433	509	582.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	799	20230808	-26.91	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	799	-26.91	20230808	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
127	20240605	110952	57	100.00	KONEX			N	N	N	N		N	584	75	2	14.73	1164	2	2.44	580	584	580	585	433	509	582.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	799	20230808	-26.91	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	799	-26.91	20230808	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
128	20240605	100950	57	100.00	KONEX			N	N	N	N		N	584	75	2	14.73	1164	2	2.44	580	584	580	585	433	509	582.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	61	-5.51	-1.60	12	0.00	-106.00	-365.00	799	20230808	-26.91	362	20240521	61.33	762	-23.36	20240327	362	61.33	20240521	799	-26.91	20230808	362	61.33	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
129	20240605	090949	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
130	20240604	160942	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	41738	82	630.77	509	509	509	687	509	598	509.00	0.00	0	0	712	654	562	504	412	609	459	52	89	500	350	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
131	20240604	150942	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	41738	82	630.77	509	509	509	687	509	598	509.00	0.00	0	0	712	654	562	504	412	609	459	52	89	500	350	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
132	20240604	140945	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	41738	82	630.77	509	509	509	687	509	598	509.00	0.00	0	0	712	654	562	504	412	609	459	52	89	500	350	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
133	20240604	130941	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	41738	82	630.77	509	509	509	687	509	598	509.00	0.00	0	0	712	654	562	504	412	609	459	52	89	500	350	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
134	20240604	120940	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	39193	77	592.31	509	509	509	687	509	598	509.00	0.00	0	0	712	654	562	504	412	609	459	52	89	500	350	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
135	20240604	110937	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	39193	77	592.31	509	509	509	687	509	598	509.00	0.00	0	0	712	654	562	504	412	609	459	52	89	500	350	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
136	20240604	100939	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	37157	73	561.54	509	509	509	687	509	598	509.00	0.00	0	0	712	654	562	504	412	609	459	52	89	500	350	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
137	20240604	090939	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	35121	69	530.77	509	509	509	687	509	598	509.00	0.00	0	0	712	654	562	504	412	609	459	52	89	500	350	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
138	20240603	160929	57	100.00	KONEX			N	N	N	N		N	598	50	2	9.12	6526	13	12.26	620	620	470	630	466	548	502.00	0.00	0	0	669	608	521	460	373	565	417	52	82	500	320	1	1	10413138	62	-5.64	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.16	362	20240521	65.19	762	-21.52	20240327	362	65.19	20240521	799	-25.16	20230808	362	65.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
139	20240603	150930	57	100.00	KONEX			N	N	N	N		N	598	50	2	9.12	6526	13	12.26	620	620	470	630	466	548	502.00	0.00	0	0	669	608	521	460	373	565	417	52	82	500	320	1	1	10413138	62	-5.64	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.16	362	20240521	65.19	762	-21.52	20240327	362	65.19	20240521	799	-25.16	20230808	362	65.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
140	20240603	140929	57	100.00	KONEX			N	N	N	N		N	598	50	2	9.12	6526	13	12.26	620	620	470	630	466	548	502.00	0.00	0	0	669	608	521	460	373	565	417	52	82	500	320	1	1	10413138	62	-5.64	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.16	362	20240521	65.19	762	-21.52	20240327	362	65.19	20240521	799	-25.16	20230808	362	65.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
141	20240603	130929	57	100.00	KONEX			N	N	N	N		N	598	50	2	9.12	6526	13	12.26	620	620	470	630	466	548	502.00	0.00	0	0	669	608	521	460	373	565	417	52	82	500	320	1	1	10413138	62	-5.64	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.16	362	20240521	65.19	762	-21.52	20240327	362	65.19	20240521	799	-25.16	20230808	362	65.19	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
142	20240603	120929	57	100.00	KONEX			N	N	N	N		N	599	51	2	9.31	5449	11	10.38	620	620	470	630	466	548	495.36	0.00	0	0	669	608	521	460	373	565	417	52	82	500	320	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
143	20240603	110923	57	100.00	KONEX			N	N	N	N		N	599	51	2	9.31	5449	11	10.38	620	620	470	630	466	548	495.36	0.00	0	0	669	608	521	460	373	565	417	52	82	500	320	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	362	20240521	65.47	762	-21.39	20240327	362	65.47	20240521	799	-25.03	20230808	362	65.47	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
144	20240603	100918	57	100.00	KONEX			N	N	N	N		N	470	-78	5	-14.23	4850	10	9.43	620	620	470	630	466	548	485.00	0.00	0	0	669	608	521	460	373	565	417	52	82	500	320	1	1	10413138	49	-4.43	-1.29	12	0.00	-106.00	-365.00	799	20230808	-41.18	362	20240521	29.83	762	-38.32	20240327	362	29.83	20240521	799	-41.18	20230808	362	29.83	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
145	20240603	090918	57	100.00	KONEX			N	N	N	N		N	548	0	3	0.00	0	0	0.00	0	0	0	630	466	548	0.00	0.00	0	0	669	608	521	460	373	565	417	52	82	500	320	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	799	-31.41	20230808	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N