KissMeData/266870/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	161113	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	177120	200	0.00	884	889	884	1022	756	889	885.60	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	57	-2.17	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.62	400	20240320	122.25	1000	-11.10	20240112	400	122.25	20240320	1300	-31.62	20230711	400	122.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20240531	151113	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	177120	200	0.00	884	889	884	1022	756	889	885.60	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	57	-2.17	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.62	400	20240320	122.25	1000	-11.10	20240112	400	122.25	20240320	1300	-31.62	20230711	400	122.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20240531	141112	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	177120	200	0.00	884	889	884	1022	756	889	885.60	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	57	-2.17	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.62	400	20240320	122.25	1000	-11.10	20240112	400	122.25	20240320	1300	-31.62	20230711	400	122.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20240531	131116	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	177120	200	0.00	884	889	884	1022	756	889	885.60	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	57	-2.17	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.62	400	20240320	122.25	1000	-11.10	20240112	400	122.25	20240320	1300	-31.62	20230711	400	122.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20240531	121117	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	177120	200	0.00	884	889	884	1022	756	889	885.60	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	57	-2.17	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.62	400	20240320	122.25	1000	-11.10	20240112	400	122.25	20240320	1300	-31.62	20230711	400	122.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20240531	111115	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	177120	200	0.00	884	889	884	1022	756	889	885.60	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	57	-2.17	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.62	400	20240320	122.25	1000	-11.10	20240112	400	122.25	20240320	1300	-31.62	20230711	400	122.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20240531	101112	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	57	-2.17	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.62	400	20240320	122.25	1000	-11.10	20240112	400	122.25	20240320	1300	-31.62	20230711	400	122.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20240531	091117	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	57	-2.17	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.62	400	20240320	122.25	1000	-11.10	20240112	400	122.25	20240320	1300	-31.62	20230711	400	122.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20240530	161110	57	100.00	KONEX			N	N	N	N		N	889	-1	5	-0.11	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	1113	1001	886	774	659	944	717	32	133	500	530	1	1	6408680	57	-2.17	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.62	400	20240320	122.25	1000	-11.10	20240112	400	122.25	20240320	1300	-31.62	20230711	400	122.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20240530	151110	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	1113	1001	886	774	659	944	717	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20240530	141109	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	1113	1001	886	774	659	944	717	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20240530	131111	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	1113	1001	886	774	659	944	717	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20240530	121108	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	1113	1001	886	774	659	944	717	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20240530	111109	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	1113	1001	886	774	659	944	717	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20240530	101113	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	1113	1001	886	774	659	944	717	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20240530	091110	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	1113	1001	886	774	659	944	717	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20240529	161101	57	100.00	KONEX			N	N	N	N		N	890	-16	5	-1.77	78959	90	409.09	900	998	771	1041	771	906	877.32	0.00	0	0	1080	992	911	823	742	1037	868	32	135	500	540	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20240529	151100	57	100.00	KONEX			N	N	N	N		N	890	-16	5	-1.77	78959	90	409.09	900	998	771	1041	771	906	877.32	0.00	0	0	1080	992	911	823	742	1037	868	32	135	500	540	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20240529	141101	57	100.00	KONEX			N	N	N	N		N	890	-16	5	-1.77	78959	90	409.09	900	998	771	1041	771	906	877.32	0.00	0	0	1080	992	911	823	742	1037	868	32	135	500	540	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20240529	131103	57	100.00	KONEX			N	N	N	N		N	890	-16	5	-1.77	78959	90	409.09	900	998	771	1041	771	906	877.32	0.00	0	0	1080	992	911	823	742	1037	868	32	135	500	540	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20240529	121102	57	100.00	KONEX			N	N	N	N		N	890	-16	5	-1.77	78959	90	409.09	900	998	771	1041	771	906	877.32	0.00	0	0	1080	992	911	823	742	1037	868	32	135	500	540	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20240529	111103	57	100.00	KONEX			N	N	N	N		N	900	-6	5	-0.66	70069	79	359.09	900	998	771	1041	771	906	886.95	0.00	0	0	1080	992	911	823	742	1037	868	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20240529	101056	57	100.00	KONEX			N	N	N	N		N	771	-135	4	-14.90	18769	22	100.00	900	998	771	1041	771	906	853.14	0.00	0	0	1080	992	911	823	742	1037	868	32	135	500	540	1	1	6408680	49	-1.89	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.69	400	20240320	92.75	1000	-22.90	20240112	400	92.75	20240320	1300	-40.69	20230711	400	92.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20240529	091057	57	100.00	KONEX			N	N	N	N		N	998	92	2	10.15	9998	11	50.00	900	998	900	1041	771	906	908.91	0.00	0	0	1080	992	911	823	742	1037	868	32	135	500	540	1	1	6408680	64	-2.44	0.57	12	0.00	-409.00	1759.00	1300	20230711	-23.23	400	20240320	149.50	1000	-0.20	20240112	400	149.50	20240320	1300	-23.23	20230711	400	149.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20240528	161053	57	100.00	KONEX			N	N	N	N		N	906	-70	5	-7.17	19268	22	8.40	830	999	830	1122	830	976	875.82	0.00	0	0	1137	1056	908	827	679	1097	868	32	146	500	580	1	1	6408680	58	-2.22	0.52	12	0.00	-409.00	1759.00	1300	20230711	-30.31	400	20240320	126.50	1000	-9.40	20240112	400	126.50	20240320	1300	-30.31	20230711	400	126.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20240528	151055	57	100.00	KONEX			N	N	N	N		N	909	-67	5	-6.86	10208	12	4.58	830	999	830	1122	830	976	850.67	0.00	0	0	1137	1056	908	827	679	1097	868	32	146	500	580	1	1	6408680	58	-2.22	0.52	12	0.00	-409.00	1759.00	1300	20230711	-30.08	400	20240320	127.25	1000	-9.10	20240112	400	127.25	20240320	1300	-30.08	20230711	400	127.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20240528	141058	57	100.00	KONEX			N	N	N	N		N	909	-67	5	-6.86	10208	12	4.58	830	999	830	1122	830	976	850.67	0.00	0	0	1137	1056	908	827	679	1097	868	32	146	500	580	1	1	6408680	58	-2.22	0.52	12	0.00	-409.00	1759.00	1300	20230711	-30.08	400	20240320	127.25	1000	-9.10	20240112	400	127.25	20240320	1300	-30.08	20230711	400	127.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20240528	131053	57	100.00	KONEX			N	N	N	N		N	909	-67	5	-6.86	10208	12	4.58	830	999	830	1122	830	976	850.67	0.00	0	0	1137	1056	908	827	679	1097	868	32	146	500	580	1	1	6408680	58	-2.22	0.52	12	0.00	-409.00	1759.00	1300	20230711	-30.08	400	20240320	127.25	1000	-9.10	20240112	400	127.25	20240320	1300	-30.08	20230711	400	127.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20240528	121054	57	100.00	KONEX			N	N	N	N		N	909	-67	5	-6.86	10208	12	4.58	830	999	830	1122	830	976	850.67	0.00	0	0	1137	1056	908	827	679	1097	868	32	146	500	580	1	1	6408680	58	-2.22	0.52	12	0.00	-409.00	1759.00	1300	20230711	-30.08	400	20240320	127.25	1000	-9.10	20240112	400	127.25	20240320	1300	-30.08	20230711	400	127.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20240528	111038	57	100.00	KONEX			N	N	N	N		N	999	23	2	2.36	9299	11	4.20	830	999	830	1122	830	976	845.36	0.00	0	0	1137	1056	908	827	679	1097	868	32	146	500	580	1	1	6408680	64	-2.44	0.57	12	0.00	-409.00	1759.00	1300	20230711	-23.15	400	20240320	149.75	1000	-0.10	20240112	400	149.75	20240320	1300	-23.15	20230711	400	149.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20240528	101054	57	100.00	KONEX			N	N	N	N		N	999	23	2	2.36	9299	11	4.20	830	999	830	1122	830	976	845.36	0.00	0	0	1137	1056	908	827	679	1097	868	32	146	500	580	1	1	6408680	64	-2.44	0.57	12	0.00	-409.00	1759.00	1300	20230711	-23.15	400	20240320	149.75	1000	-0.10	20240112	400	149.75	20240320	1300	-23.15	20230711	400	149.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20240528	091057	57	100.00	KONEX			N	N	N	N		N	999	23	2	2.36	9299	11	4.20	830	999	830	1122	830	976	845.36	0.00	0	0	1137	1056	908	827	679	1097	868	32	146	500	580	1	1	6408680	64	-2.44	0.57	12	0.00	-409.00	1759.00	1300	20230711	-23.15	400	20240320	149.75	1000	-0.10	20240112	400	149.75	20240320	1300	-23.15	20230711	400	149.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20240527	161040	57	100.00	KONEX			N	N	N	N		N	976	82	2	9.17	216424	262	1310.00	760	989	760	1028	760	894	826.05	0.00	0	0	986	939	852	805	718	963	829	32	134	500	530	1	1	6408680	63	-2.39	0.55	12	0.00	-409.00	1759.00	1300	20230711	-24.92	400	20240320	144.00	1000	-2.40	20240112	400	144.00	20240320	1300	-24.92	20230711	400	144.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20240527	151056	57	100.00	KONEX			N	N	N	N		N	976	82	2	9.17	216424	262	1310.00	760	989	760	1028	760	894	826.05	0.00	0	0	986	939	852	805	718	963	829	32	134	500	530	1	1	6408680	63	-2.39	0.55	12	0.00	-409.00	1759.00	1300	20230711	-24.92	400	20240320	144.00	1000	-2.40	20240112	400	144.00	20240320	1300	-24.92	20230711	400	144.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20240527	141053	57	100.00	KONEX			N	N	N	N		N	976	82	2	9.17	215448	261	1305.00	760	989	760	1028	760	894	825.47	0.00	0	0	986	939	852	805	718	963	829	32	134	500	530	1	1	6408680	63	-2.39	0.55	12	0.00	-409.00	1759.00	1300	20230711	-24.92	400	20240320	144.00	1000	-2.40	20240112	400	144.00	20240320	1300	-24.92	20230711	400	144.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20240527	131053	57	100.00	KONEX			N	N	N	N		N	978	84	2	9.40	177168	221	1105.00	760	989	760	1028	760	894	801.67	0.00	0	0	986	939	852	805	718	963	829	32	134	500	530	1	1	6408680	63	-2.39	0.56	12	0.00	-409.00	1759.00	1300	20230711	-24.77	400	20240320	144.50	1000	-2.20	20240112	400	144.50	20240320	1300	-24.77	20230711	400	144.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20240527	121052	57	100.00	KONEX			N	N	N	N		N	978	84	2	9.40	177168	221	1105.00	760	989	760	1028	760	894	801.67	0.00	0	0	986	939	852	805	718	963	829	32	134	500	530	1	1	6408680	63	-2.39	0.56	12	0.00	-409.00	1759.00	1300	20230711	-24.77	400	20240320	144.50	1000	-2.20	20240112	400	144.50	20240320	1300	-24.77	20230711	400	144.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20240527	111052	57	100.00	KONEX			N	N	N	N		N	989	95	2	10.63	168190	210	1050.00	760	989	760	1028	760	894	800.90	0.00	0	0	986	939	852	805	718	963	829	32	134	500	530	1	1	6408680	63	-2.42	0.56	12	0.00	-409.00	1759.00	1300	20230711	-23.92	400	20240320	147.25	1000	-1.10	20240112	400	147.25	20240320	1300	-23.92	20230711	400	147.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20240527	101050	57	100.00	KONEX			N	N	N	N		N	760	-134	4	-14.99	8360	11	55.00	760	760	760	1028	760	894	760.00	0.00	0	0	986	939	852	805	718	963	829	32	134	500	530	1	1	6408680	49	-1.86	0.43	12	0.00	-409.00	1759.00	1300	20230711	-41.54	400	20240320	90.00	1000	-24.00	20240112	400	90.00	20240320	1300	-41.54	20230711	400	90.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20240527	091052	57	100.00	KONEX			N	N	N	N		N	760	-134	4	-14.99	8360	11	55.00	760	760	760	1028	760	894	760.00	0.00	0	0	986	939	852	805	718	963	829	32	134	500	530	1	1	6408680	49	-1.86	0.43	12	0.00	-409.00	1759.00	1300	20230711	-41.54	400	20240320	90.00	1000	-24.00	20240112	400	90.00	20240320	1300	-41.54	20230711	400	90.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20240524	160952	57	100.00	KONEX			N	N	N	N		N	894	-5	5	-0.56	16238	20	181.82	765	899	765	1033	765	899	811.90	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.23	400	20240320	123.50	1000	-10.60	20240112	400	123.50	20240320	1300	-31.23	20230711	400	123.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20240524	150953	57	100.00	KONEX			N	N	N	N		N	840	-59	5	-6.56	8624	11	100.00	765	899	765	1033	765	899	784.00	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	54	-2.05	0.48	12	0.00	-409.00	1759.00	1300	20230711	-35.38	400	20240320	110.00	1000	-16.00	20240112	400	110.00	20240320	1300	-35.38	20230711	400	110.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20240524	140959	57	100.00	KONEX			N	N	N	N		N	840	-59	5	-6.56	8624	11	100.00	765	899	765	1033	765	899	784.00	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	54	-2.05	0.48	12	0.00	-409.00	1759.00	1300	20230711	-35.38	400	20240320	110.00	1000	-16.00	20240112	400	110.00	20240320	1300	-35.38	20230711	400	110.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20240524	130954	57	100.00	KONEX			N	N	N	N		N	840	-59	5	-6.56	8624	11	100.00	765	899	765	1033	765	899	784.00	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	54	-2.05	0.48	12	0.00	-409.00	1759.00	1300	20230711	-35.38	400	20240320	110.00	1000	-16.00	20240112	400	110.00	20240320	1300	-35.38	20230711	400	110.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20240524	120956	57	100.00	KONEX			N	N	N	N		N	840	-59	5	-6.56	8624	11	100.00	765	899	765	1033	765	899	784.00	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	54	-2.05	0.48	12	0.00	-409.00	1759.00	1300	20230711	-35.38	400	20240320	110.00	1000	-16.00	20240112	400	110.00	20240320	1300	-35.38	20230711	400	110.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20240524	110952	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	7784	10	90.91	765	899	765	1033	765	899	778.40	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20240524	101000	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	7784	10	90.91	765	899	765	1033	765	899	778.40	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20240524	090954	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	7784	10	90.91	765	899	765	1033	765	899	778.40	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20240523	160951	57	100.00	KONEX			N	N	N	N		N	899	101	2	12.66	8899	11	50.00	800	899	800	917	679	798	809.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20240523	150954	57	100.00	KONEX			N	N	N	N		N	899	101	2	12.66	8899	11	50.00	800	899	800	917	679	798	809.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20240523	140958	57	100.00	KONEX			N	N	N	N		N	899	101	2	12.66	8899	11	50.00	800	899	800	917	679	798	809.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20240523	130956	57	100.00	KONEX			N	N	N	N		N	899	101	2	12.66	8899	11	50.00	800	899	800	917	679	798	809.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20240523	120953	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	8000	10	45.45	800	800	800	917	679	798	800.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20240523	110950	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	8000	10	45.45	800	800	800	917	679	798	800.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20240523	100953	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	8000	10	45.45	800	800	800	917	679	798	800.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20240523	090957	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1300	-38.62	20230711	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20240522	160942	57	100.00	KONEX			N	N	N	N		N	798	22	2	2.84	17578	22	2200.00	800	800	798	892	660	776	799.00	0.00	0	0	776	776	776	776	776	776	776	32	116	500	460	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1300	-38.62	20230711	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20240522	150950	57	100.00	KONEX			N	N	N	N		N	799	23	2	2.96	16780	21	2100.00	800	800	799	892	660	776	799.05	0.00	0	0	776	776	776	776	776	776	776	32	116	500	460	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20240522	140951	57	100.00	KONEX			N	N	N	N		N	799	23	2	2.96	16780	21	2100.00	800	800	799	892	660	776	799.05	0.00	0	0	776	776	776	776	776	776	776	32	116	500	460	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20240522	130947	57	100.00	KONEX			N	N	N	N		N	799	23	2	2.96	16780	21	2100.00	800	800	799	892	660	776	799.05	0.00	0	0	776	776	776	776	776	776	776	32	116	500	460	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20240522	121104	57	100.00	KONEX			N	N	N	N		N	799	23	2	2.96	16780	21	2100.00	800	800	799	892	660	776	799.05	0.00	0	0	776	776	776	776	776	776	776	32	116	500	460	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20240522	110953	57	100.00	KONEX			N	N	N	N		N	800	24	2	3.09	800	1	100.00	800	800	800	892	660	776	800.00	0.00	0	0	776	776	776	776	776	776	776	32	116	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20240522	100949	57	100.00	KONEX			N	N	N	N		N	800	24	2	3.09	800	1	100.00	800	800	800	892	660	776	800.00	0.00	0	0	776	776	776	776	776	776	776	32	116	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20240522	090951	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	32	116	500	460	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.31	400	20240320	94.00	1000	-22.40	20240112	400	94.00	20240320	1300	-40.31	20230711	400	94.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20240521	160936	57	100.00	KONEX			N	N	N	N		N	776	-1	5	-0.13	776	1	4.76	776	776	776	893	661	777	776.00	0.00	0	0	841	808	744	711	647	825	728	32	116	500	460	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.31	400	20240320	94.00	1000	-22.40	20240112	400	94.00	20240320	1300	-40.31	20230711	400	94.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20240521	150946	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	841	808	744	711	647	825	728	32	116	500	460	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.23	400	20240320	94.25	1000	-22.30	20240112	400	94.25	20240320	1300	-40.23	20230711	400	94.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20240521	140947	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	841	808	744	711	647	825	728	32	116	500	460	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.23	400	20240320	94.25	1000	-22.30	20240112	400	94.25	20240320	1300	-40.23	20230711	400	94.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20240521	130945	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	841	808	744	711	647	825	728	32	116	500	460	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.23	400	20240320	94.25	1000	-22.30	20240112	400	94.25	20240320	1300	-40.23	20230711	400	94.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20240521	120943	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	841	808	744	711	647	825	728	32	116	500	460	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.23	400	20240320	94.25	1000	-22.30	20240112	400	94.25	20240320	1300	-40.23	20230711	400	94.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20240521	110943	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	841	808	744	711	647	825	728	32	116	500	460	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.23	400	20240320	94.25	1000	-22.30	20240112	400	94.25	20240320	1300	-40.23	20230711	400	94.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20240521	100944	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	841	808	744	711	647	825	728	32	116	500	460	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.23	400	20240320	94.25	1000	-22.30	20240112	400	94.25	20240320	1300	-40.23	20230711	400	94.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20240521	090941	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	841	808	744	711	647	825	728	32	116	500	460	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.23	400	20240320	94.25	1000	-22.30	20240112	400	94.25	20240320	1300	-40.23	20230711	400	94.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20240517	160946	54	100.00	KONEX			N	N	N	N		N	680	-119	4	-14.89	7480	11	45.83	680	680	680	918	680	799	680.00	0.00	0	0	905	852	776	723	647	814	685	32	119	500	470	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1300	20230711	-47.69	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1300	-47.69	20230711	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
75	20240517	150949	54	100.00	KONEX			N	N	N	N		N	680	-119	4	-14.89	7480	11	45.83	680	680	680	918	680	799	680.00	0.00	0	0	905	852	776	723	647	814	685	32	119	500	470	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1300	20230711	-47.69	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1300	-47.69	20230711	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
76	20240517	140941	54	100.00	KONEX			N	N	N	N		N	680	-119	4	-14.89	7480	11	45.83	680	680	680	918	680	799	680.00	0.00	0	0	905	852	776	723	647	814	685	32	119	500	470	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1300	20230711	-47.69	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1300	-47.69	20230711	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
77	20240517	130934	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	905	852	776	723	647	814	685	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
78	20240517	120934	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	905	852	776	723	647	814	685	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
79	20240517	110934	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	905	852	776	723	647	814	685	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
80	20240517	100929	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	905	852	776	723	647	814	685	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
81	20240517	090936	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	905	852	776	723	647	814	685	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
82	20240516	160926	57	100.00	KONEX			N	N	N	N		N	799	70	2	9.60	18217	24	1.33	829	829	700	838	620	729	759.04	0.00	0	0	839	784	692	637	545	738	591	32	109	500	430	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20240516	150926	57	100.00	KONEX			N	N	N	N		N	800	71	2	9.74	8629	12	0.67	829	829	700	838	620	729	719.08	0.00	0	0	839	784	692	637	545	738	591	32	109	500	430	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20240516	140932	57	100.00	KONEX			N	N	N	N		N	800	71	2	9.74	8629	12	0.67	829	829	700	838	620	729	719.08	0.00	0	0	839	784	692	637	545	738	591	32	109	500	430	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20240516	130926	57	100.00	KONEX			N	N	N	N		N	800	71	2	9.74	8629	12	0.67	829	829	700	838	620	729	719.08	0.00	0	0	839	784	692	637	545	738	591	32	109	500	430	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20240516	120923	57	100.00	KONEX			N	N	N	N		N	800	71	2	9.74	8629	12	0.67	829	829	700	838	620	729	719.08	0.00	0	0	839	784	692	637	545	738	591	32	109	500	430	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20240516	110921	57	100.00	KONEX			N	N	N	N		N	800	71	2	9.74	8629	12	0.67	829	829	700	838	620	729	719.08	0.00	0	0	839	784	692	637	545	738	591	32	109	500	430	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20240516	100926	57	100.00	KONEX			N	N	N	N		N	829	100	2	13.72	829	1	0.06	829	829	829	838	620	729	829.00	0.00	0	0	839	784	692	637	545	738	591	32	109	500	430	1	1	6408680	53	-2.03	0.47	12	0.00	-409.00	1759.00	1300	20230711	-36.23	400	20240320	107.25	1000	-17.10	20240112	400	107.25	20240320	1300	-36.23	20230711	400	107.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20240516	090926	57	100.00	KONEX			N	N	N	N		N	729	0	3	0.00	0	0	0.00	0	0	0	838	620	729	0.00	0.00	0	0	839	784	692	637	545	738	591	32	109	500	430	1	1	6408680	47	-1.78	0.41	12	0.00	-409.00	1759.00	1300	20230711	-43.92	400	20240320	82.25	1000	-27.10	20240112	400	82.25	20240320	1300	-43.92	20230711	400	82.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20240514	160936	57	100.00	KONEX			N	N	N	N		N	729	79	2	12.15	1083005	1803	12020.00	747	747	600	747	553	650	600.67	0.00	0	0	738	694	647	603	556	716	625	32	97	500	390	1	1	6408680	47	-1.78	0.41	12	0.03	-409.00	1759.00	1300	20230711	-43.92	400	20240320	82.25	1000	-27.10	20240112	400	82.25	20240320	1300	-43.92	20230711	400	82.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20240514	150939	57	100.00	KONEX			N	N	N	N		N	729	79	2	12.15	1083005	1803	12020.00	747	747	600	747	553	650	600.67	0.00	0	0	738	694	647	603	556	716	625	32	97	500	390	1	1	6408680	47	-1.78	0.41	12	0.03	-409.00	1759.00	1300	20230711	-43.92	400	20240320	82.25	1000	-27.10	20240112	400	82.25	20240320	1300	-43.92	20230711	400	82.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20240514	140938	57	100.00	KONEX			N	N	N	N		N	600	-50	5	-7.69	1081547	1801	12006.67	747	747	600	747	553	650	600.53	0.00	0	0	738	694	647	603	556	716	625	32	97	500	390	1	1	6408680	38	-1.47	0.34	12	0.03	-409.00	1759.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20240514	130939	57	100.00	KONEX			N	N	N	N		N	600	-50	5	-7.69	1081547	1801	12006.67	747	747	600	747	553	650	600.53	0.00	0	0	738	694	647	603	556	716	625	32	97	500	390	1	1	6408680	38	-1.47	0.34	12	0.03	-409.00	1759.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20240514	120935	57	100.00	KONEX			N	N	N	N		N	600	-50	5	-7.69	1081547	1801	12006.67	747	747	600	747	553	650	600.53	0.00	0	0	738	694	647	603	556	716	625	32	97	500	390	1	1	6408680	38	-1.47	0.34	12	0.03	-409.00	1759.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20240514	110936	57	100.00	KONEX			N	N	N	N		N	600	-50	5	-7.69	1081547	1801	12006.67	747	747	600	747	553	650	600.53	0.00	0	0	738	694	647	603	556	716	625	32	97	500	390	1	1	6408680	38	-1.47	0.34	12	0.03	-409.00	1759.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20240514	100934	57	100.00	KONEX			N	N	N	N		N	747	97	1	14.92	747	1	6.67	747	747	747	747	553	650	747.00	0.00	0	0	738	694	647	603	556	716	625	32	97	500	390	1	1	6408680	48	-1.83	0.42	12	0.00	-409.00	1759.00	1300	20230711	-42.54	400	20240320	86.75	1000	-25.30	20240112	400	86.75	20240320	1300	-42.54	20230711	400	86.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20240514	090935	57	100.00	KONEX			N	N	N	N		N	747	97	1	14.92	747	1	6.67	747	747	747	747	553	650	747.00	0.00	0	0	738	694	647	603	556	716	625	32	97	500	390	1	1	6408680	48	-1.83	0.42	12	0.00	-409.00	1759.00	1300	20230711	-42.54	400	20240320	86.75	1000	-25.30	20240112	400	86.75	20240320	1300	-42.54	20230711	400	86.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
98	20240513	160933	57	100.00	KONEX			N	N	N	N		N	650	49	2	8.15	10150	15	125.00	600	691	600	691	511	601	676.67	0.00	0	0	757	679	640	562	523	659	542	32	90	500	360	1	1	6408680	42	-1.59	0.37	12	0.00	-409.00	1759.00	1300	20230711	-50.00	400	20240320	62.50	1000	-35.00	20240112	400	62.50	20240320	1300	-50.00	20230711	400	62.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
99	20240513	150936	57	100.00	KONEX			N	N	N	N		N	650	49	2	8.15	10150	15	125.00	600	691	600	691	511	601	676.67	0.00	0	0	757	679	640	562	523	659	542	32	90	500	360	1	1	6408680	42	-1.59	0.37	12	0.00	-409.00	1759.00	1300	20230711	-50.00	400	20240320	62.50	1000	-35.00	20240112	400	62.50	20240320	1300	-50.00	20230711	400	62.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
100	20240513	140936	57	100.00	KONEX			N	N	N	N		N	650	49	2	8.15	8850	13	108.33	600	691	600	691	511	601	680.77	0.00	0	0	757	679	640	562	523	659	542	32	90	500	360	1	1	6408680	42	-1.59	0.37	12	0.00	-409.00	1759.00	1300	20230711	-50.00	400	20240320	62.50	1000	-35.00	20240112	400	62.50	20240320	1300	-50.00	20230711	400	62.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
101	20240513	130930	57	100.00	KONEX			N	N	N	N		N	650	49	2	8.15	8850	13	108.33	600	691	600	691	511	601	680.77	0.00	0	0	757	679	640	562	523	659	542	32	90	500	360	1	1	6408680	42	-1.59	0.37	12	0.00	-409.00	1759.00	1300	20230711	-50.00	400	20240320	62.50	1000	-35.00	20240112	400	62.50	20240320	1300	-50.00	20230711	400	62.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
102	20240513	120934	57	100.00	KONEX			N	N	N	N		N	691	90	1	14.98	8200	12	100.00	600	691	600	691	511	601	683.33	0.00	0	0	757	679	640	562	523	659	542	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1300	20230711	-46.85	400	20240320	72.75	1000	-30.90	20240112	400	72.75	20240320	1300	-46.85	20230711	400	72.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
103	20240513	110933	57	100.00	KONEX			N	N	N	N		N	600	-1	5	-0.17	600	1	8.33	600	600	600	691	511	601	600.00	0.00	0	0	757	679	640	562	523	659	542	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
104	20240513	100932	57	100.00	KONEX			N	N	N	N		N	600	-1	5	-0.17	600	1	8.33	600	600	600	691	511	601	600.00	0.00	0	0	757	679	640	562	523	659	542	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1300	20230711	-53.85	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1300	-53.85	20230711	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
105	20240513	090935	57	100.00	KONEX			N	N	N	N		N	601	0	3	0.00	0	0	0.00	0	0	0	691	511	601	0.00	0.00	0	0	757	679	640	562	523	659	542	32	90	500	360	1	1	6408680	39	-1.47	0.34	12	0.00	-409.00	1759.00	1300	20230711	-53.77	400	20240320	50.25	1000	-39.90	20240112	400	50.25	20240320	1300	-53.77	20230711	400	50.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
106	20240510	160907	57	100.00	KONEX			N	N	N	N		N	601	-24	5	-3.84	8319	12	85.71	700	718	601	718	532	625	693.25	0.00	0	0	635	630	627	622	619	628	620	32	93	500	370	1	1	6408680	39	-1.47	0.34	12	0.00	-409.00	1759.00	1300	20230711	-53.77	400	20240320	50.25	1000	-39.90	20240112	400	50.25	20240320	1300	-53.77	20230711	400	50.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
107	20240510	150915	57	100.00	KONEX			N	N	N	N		N	718	93	1	14.88	7718	11	78.57	700	718	700	718	532	625	701.64	0.00	0	0	635	630	627	622	619	628	620	32	93	500	370	1	1	6408680	46	-1.76	0.41	12	0.00	-409.00	1759.00	1300	20230711	-44.77	400	20240320	79.50	1000	-28.20	20240112	400	79.50	20240320	1300	-44.77	20230711	400	79.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
108	20240510	140917	57	100.00	KONEX			N	N	N	N		N	718	93	1	14.88	7718	11	78.57	700	718	700	718	532	625	701.64	0.00	0	0	635	630	627	622	619	628	620	32	93	500	370	1	1	6408680	46	-1.76	0.41	12	0.00	-409.00	1759.00	1300	20230711	-44.77	400	20240320	79.50	1000	-28.20	20240112	400	79.50	20240320	1300	-44.77	20230711	400	79.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
109	20240510	130909	57	100.00	KONEX			N	N	N	N		N	718	93	1	14.88	7718	11	78.57	700	718	700	718	532	625	701.64	0.00	0	0	635	630	627	622	619	628	620	32	93	500	370	1	1	6408680	46	-1.76	0.41	12	0.00	-409.00	1759.00	1300	20230711	-44.77	400	20240320	79.50	1000	-28.20	20240112	400	79.50	20240320	1300	-44.77	20230711	400	79.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
110	20240510	120903	57	100.00	KONEX			N	N	N	N		N	718	93	1	14.88	7718	11	78.57	700	718	700	718	532	625	701.64	0.00	0	0	635	630	627	622	619	628	620	32	93	500	370	1	1	6408680	46	-1.76	0.41	12	0.00	-409.00	1759.00	1300	20230711	-44.77	400	20240320	79.50	1000	-28.20	20240112	400	79.50	20240320	1300	-44.77	20230711	400	79.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
111	20240510	110909	57	100.00	KONEX			N	N	N	N		N	718	93	1	14.88	7718	11	78.57	700	718	700	718	532	625	701.64	0.00	0	0	635	630	627	622	619	628	620	32	93	500	370	1	1	6408680	46	-1.76	0.41	12	0.00	-409.00	1759.00	1300	20230711	-44.77	400	20240320	79.50	1000	-28.20	20240112	400	79.50	20240320	1300	-44.77	20230711	400	79.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
112	20240510	100907	57	100.00	KONEX			N	N	N	N		N	700	75	2	12.00	7000	10	71.43	700	700	700	718	532	625	700.00	0.00	0	0	635	630	627	622	619	628	620	32	93	500	370	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1300	20230711	-46.15	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1300	-46.15	20230711	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
113	20240510	090910	57	100.00	KONEX			N	N	N	N		N	700	75	2	12.00	7000	10	71.43	700	700	700	718	532	625	700.00	0.00	0	0	635	630	627	622	619	628	620	32	93	500	370	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1300	20230711	-46.15	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1300	-46.15	20230711	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
114	20240509	160927	57	100.00	KONEX			N	N	N	N		N	625	75	2	13.64	8819	14	116.67	632	632	624	632	468	550	629.93	0.00	0	0	652	600	575	523	498	588	511	32	82	500	330	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.92	400	20240320	56.25	1000	-37.50	20240112	400	56.25	20240320	1300	-51.92	20230711	400	56.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
115	20240509	150925	57	100.00	KONEX			N	N	N	N		N	625	75	2	13.64	8819	14	116.67	632	632	624	632	468	550	629.93	0.00	0	0	652	600	575	523	498	588	511	32	82	500	330	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.92	400	20240320	56.25	1000	-37.50	20240112	400	56.25	20240320	1300	-51.92	20230711	400	56.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
116	20240509	140825	57	100.00	KONEX			N	N	N	N		N	625	75	2	13.64	8819	14	116.67	632	632	624	632	468	550	629.93	0.00	0	0	652	600	575	523	498	588	511	32	82	500	330	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.92	400	20240320	56.25	1000	-37.50	20240112	400	56.25	20240320	1300	-51.92	20230711	400	56.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
117	20240509	130910	57	100.00	KONEX			N	N	N	N		N	625	75	2	13.64	8819	14	116.67	632	632	624	632	468	550	629.93	0.00	0	0	652	600	575	523	498	588	511	32	82	500	330	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.92	400	20240320	56.25	1000	-37.50	20240112	400	56.25	20240320	1300	-51.92	20230711	400	56.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
118	20240509	120906	57	100.00	KONEX			N	N	N	N		N	625	75	2	13.64	8819	14	116.67	632	632	624	632	468	550	629.93	0.00	0	0	652	600	575	523	498	588	511	32	82	500	330	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.92	400	20240320	56.25	1000	-37.50	20240112	400	56.25	20240320	1300	-51.92	20230711	400	56.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
119	20240509	110855	57	100.00	KONEX			N	N	N	N		N	625	75	2	13.64	8819	14	116.67	632	632	624	632	468	550	629.93	0.00	0	0	652	600	575	523	498	588	511	32	82	500	330	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.92	400	20240320	56.25	1000	-37.50	20240112	400	56.25	20240320	1300	-51.92	20230711	400	56.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
120	20240509	100858	57	100.00	KONEX			N	N	N	N		N	624	74	2	13.45	6944	11	91.67	632	632	624	632	468	550	631.27	0.00	0	0	652	600	575	523	498	588	511	32	82	500	330	1	1	6408680	40	-1.53	0.35	12	0.00	-409.00	1759.00	1300	20230711	-52.00	400	20240320	56.00	1000	-37.60	20240112	400	56.00	20240320	1300	-52.00	20230711	400	56.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
121	20240509	090855	57	100.00	KONEX			N	N	N	N		N	632	82	1	14.91	6320	10	83.33	632	632	632	632	468	550	632.00	0.00	0	0	652	600	575	523	498	588	511	32	82	500	330	1	1	6408680	41	-1.55	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.38	400	20240320	58.00	1000	-36.80	20240112	400	58.00	20240320	1300	-51.38	20230711	400	58.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
122	20240508	160848	57	100.00	KONEX			N	N	N	N		N	550	4	2	0.73	7446	12	400.00	626	627	550	627	465	546	620.50	0.00	0	0	723	634	590	501	457	612	479	32	81	500	320	1	1	6408680	35	-1.34	0.31	12	0.00	-409.00	1759.00	1300	20230711	-57.69	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1300	-57.69	20230711	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
123	20240508	150854	57	100.00	KONEX			N	N	N	N		N	627	81	1	14.84	6896	11	366.67	626	627	626	627	465	546	626.91	0.00	0	0	723	634	590	501	457	612	479	32	81	500	320	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.77	400	20240320	56.75	1000	-37.30	20240112	400	56.75	20240320	1300	-51.77	20230711	400	56.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
124	20240508	140848	57	100.00	KONEX			N	N	N	N		N	627	81	1	14.84	6896	11	366.67	626	627	626	627	465	546	626.91	0.00	0	0	723	634	590	501	457	612	479	32	81	500	320	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.77	400	20240320	56.75	1000	-37.30	20240112	400	56.75	20240320	1300	-51.77	20230711	400	56.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
125	20240508	130845	57	100.00	KONEX			N	N	N	N		N	627	81	1	14.84	6896	11	366.67	626	627	626	627	465	546	626.91	0.00	0	0	723	634	590	501	457	612	479	32	81	500	320	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.77	400	20240320	56.75	1000	-37.30	20240112	400	56.75	20240320	1300	-51.77	20230711	400	56.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
126	20240508	120844	57	100.00	KONEX			N	N	N	N		N	627	81	1	14.84	6896	11	366.67	626	627	626	627	465	546	626.91	0.00	0	0	723	634	590	501	457	612	479	32	81	500	320	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.77	400	20240320	56.75	1000	-37.30	20240112	400	56.75	20240320	1300	-51.77	20230711	400	56.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
127	20240508	110924	57	100.00	KONEX			N	N	N	N		N	627	81	1	14.84	6896	11	366.67	626	627	626	627	465	546	626.91	0.00	0	0	723	634	590	501	457	612	479	32	81	500	320	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.77	400	20240320	56.75	1000	-37.30	20240112	400	56.75	20240320	1300	-51.77	20230711	400	56.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
128	20240508	100855	57	100.00	KONEX			N	N	N	N		N	627	81	1	14.84	6896	11	366.67	626	627	626	627	465	546	626.91	0.00	0	0	723	634	590	501	457	612	479	32	81	500	320	1	1	6408680	40	-1.53	0.36	12	0.00	-409.00	1759.00	1300	20230711	-51.77	400	20240320	56.75	1000	-37.30	20240112	400	56.75	20240320	1300	-51.77	20230711	400	56.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
129	20240508	090859	57	100.00	KONEX			N	N	N	N		N	546	0	3	0.00	0	0	0.00	0	0	0	627	465	546	0.00	0.00	0	0	723	634	590	501	457	612	479	32	81	500	320	1	1	6408680	35	-1.33	0.31	12	0.00	-409.00	1759.00	1300	20230711	-58.00	400	20240320	36.50	1000	-45.40	20240112	400	36.50	20240320	1300	-58.00	20230711	400	36.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
130	20240503	160914	57	100.00	KONEX			N	N	N	N		N	591	-99	5	-14.35	8084	13	1.74	793	793	591	793	587	690	621.85	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	38	-1.44	0.34	12	0.00	-409.00	1759.00	1300	20230711	-54.54	400	20240320	47.75	1000	-40.90	20240112	400	47.75	20240320	1300	-54.54	20230711	400	47.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
131	20240503	150914	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	793	1	0.13	793	793	793	793	587	690	793.00	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.00	400	20240320	98.25	1000	-20.70	20240112	400	98.25	20240320	1300	-39.00	20230711	400	98.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
132	20240503	140915	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	793	1	0.13	793	793	793	793	587	690	793.00	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.00	400	20240320	98.25	1000	-20.70	20240112	400	98.25	20240320	1300	-39.00	20230711	400	98.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
133	20240503	130915	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	793	1	0.13	793	793	793	793	587	690	793.00	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.00	400	20240320	98.25	1000	-20.70	20240112	400	98.25	20240320	1300	-39.00	20230711	400	98.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
134	20240503	120912	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	793	1	0.13	793	793	793	793	587	690	793.00	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.00	400	20240320	98.25	1000	-20.70	20240112	400	98.25	20240320	1300	-39.00	20230711	400	98.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
135	20240503	110912	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	793	1	0.13	793	793	793	793	587	690	793.00	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.00	400	20240320	98.25	1000	-20.70	20240112	400	98.25	20240320	1300	-39.00	20230711	400	98.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
136	20240503	100908	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	793	1	0.13	793	793	793	793	587	690	793.00	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.00	400	20240320	98.25	1000	-20.70	20240112	400	98.25	20240320	1300	-39.00	20230711	400	98.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
137	20240503	090905	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1300	20230711	-46.92	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1300	-46.92	20230711	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
138	20240502	160859	57	100.00	KONEX			N	N	N	N		N	690	-108	5	-13.53	516810	749	5761.54	690	690	690	917	679	798	690.00	0.00	0	0	821	809	788	776	755	799	766	32	119	500	470	1	1	6408680	44	-1.69	0.39	12	0.01	-409.00	1759.00	1300	20230711	-46.92	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1300	-46.92	20230711	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
139	20240502	150905	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	821	809	788	776	755	799	766	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1300	-38.62	20230711	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
140	20240502	140900	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	821	809	788	776	755	799	766	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1300	-38.62	20230711	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
141	20240502	130857	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	821	809	788	776	755	799	766	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1300	-38.62	20230711	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
142	20240502	120855	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	821	809	788	776	755	799	766	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1300	-38.62	20230711	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
143	20240502	110854	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	821	809	788	776	755	799	766	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1300	-38.62	20230711	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
144	20240502	100853	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	821	809	788	776	755	799	766	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1300	-38.62	20230711	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
145	20240502	090851	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	821	809	788	776	755	799	766	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1300	-38.62	20230711	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N