KissMeData/299480/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	161146	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	12673	21	2100.00	599	683	599	684	506	595	603.48	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	76	-23.55	1.54	12	0.00	-29.00	444.00	919	20230731	-25.68	246	20231123	177.64	900	-24.11	20240326	300	127.67	20240102	919	-25.68	20230731	246	177.64	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20240531	151147	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	12673	21	2100.00	599	683	599	684	506	595	603.48	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	76	-23.55	1.54	12	0.00	-29.00	444.00	919	20230731	-25.68	246	20231123	177.64	900	-24.11	20240326	300	127.67	20240102	919	-25.68	20230731	246	177.64	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20240531	141145	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	12673	21	2100.00	599	683	599	684	506	595	603.48	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	76	-23.55	1.54	12	0.00	-29.00	444.00	919	20230731	-25.68	246	20231123	177.64	900	-24.11	20240326	300	127.67	20240102	919	-25.68	20230731	246	177.64	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20240531	131149	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	12673	21	2100.00	599	683	599	684	506	595	603.48	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	76	-23.55	1.54	12	0.00	-29.00	444.00	919	20230731	-25.68	246	20231123	177.64	900	-24.11	20240326	300	127.67	20240102	919	-25.68	20230731	246	177.64	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20240531	121151	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	12673	21	2100.00	599	683	599	684	506	595	603.48	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	76	-23.55	1.54	12	0.00	-29.00	444.00	919	20230731	-25.68	246	20231123	177.64	900	-24.11	20240326	300	127.67	20240102	919	-25.68	20230731	246	177.64	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
7	20240531	111148	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	12673	21	2100.00	599	683	599	684	506	595	603.48	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	76	-23.55	1.54	12	0.00	-29.00	444.00	919	20230731	-25.68	246	20231123	177.64	900	-24.11	20240326	300	127.67	20240102	919	-25.68	20230731	246	177.64	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
8	20240531	101143	57	100.00	KONEX			N	N	N	N		N	683	88	2	14.79	12673	21	2100.00	599	683	599	684	506	595	603.48	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	76	-23.55	1.54	12	0.00	-29.00	444.00	919	20230731	-25.68	246	20231123	177.64	900	-24.11	20240326	300	127.67	20240102	919	-25.68	20230731	246	177.64	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
9	20240531	091150	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
10	20240530	161143	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	100.00	595	595	595	685	507	596	595.00	0.00	0	0	596	596	596	596	596	596	596	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
11	20240530	151143	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	100.00	595	595	595	685	507	596	595.00	0.00	0	0	596	596	596	596	596	596	596	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
12	20240530	141142	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	100.00	595	595	595	685	507	596	595.00	0.00	0	0	596	596	596	596	596	596	596	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
13	20240530	131144	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	100.00	595	595	595	685	507	596	595.00	0.00	0	0	596	596	596	596	596	596	596	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
14	20240530	121141	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	100.00	595	595	595	685	507	596	595.00	0.00	0	0	596	596	596	596	596	596	596	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
15	20240530	111142	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	11	89	100	350	1	1	11100743	66	-20.55	1.34	12	0.00	-29.00	444.00	919	20230731	-35.15	246	20231123	142.28	900	-33.78	20240326	300	98.67	20240102	919	-35.15	20230731	246	142.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
16	20240530	101146	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	11	89	100	350	1	1	11100743	66	-20.55	1.34	12	0.00	-29.00	444.00	919	20230731	-35.15	246	20231123	142.28	900	-33.78	20240326	300	98.67	20240102	919	-35.15	20230731	246	142.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
17	20240530	091144	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	11	89	100	350	1	1	11100743	66	-20.55	1.34	12	0.00	-29.00	444.00	919	20230731	-35.15	246	20231123	142.28	900	-33.78	20240326	300	98.67	20240102	919	-35.15	20230731	246	142.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
18	20240529	161132	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	596	1	100.00	596	596	596	686	508	597	596.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	66	-20.55	1.34	12	0.00	-29.00	444.00	919	20230731	-35.15	246	20231123	142.28	900	-33.78	20240326	300	98.67	20240102	919	-35.15	20230731	246	142.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
19	20240529	151133	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	596	1	100.00	596	596	596	686	508	597	596.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	66	-20.55	1.34	12	0.00	-29.00	444.00	919	20230731	-35.15	246	20231123	142.28	900	-33.78	20240326	300	98.67	20240102	919	-35.15	20230731	246	142.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
20	20240529	141133	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	596	1	100.00	596	596	596	686	508	597	596.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	66	-20.55	1.34	12	0.00	-29.00	444.00	919	20230731	-35.15	246	20231123	142.28	900	-33.78	20240326	300	98.67	20240102	919	-35.15	20230731	246	142.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
21	20240529	131136	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	596	1	100.00	596	596	596	686	508	597	596.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	66	-20.55	1.34	12	0.00	-29.00	444.00	919	20230731	-35.15	246	20231123	142.28	900	-33.78	20240326	300	98.67	20240102	919	-35.15	20230731	246	142.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
22	20240529	121135	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	596	1	100.00	596	596	596	686	508	597	596.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	66	-20.55	1.34	12	0.00	-29.00	444.00	919	20230731	-35.15	246	20231123	142.28	900	-33.78	20240326	300	98.67	20240102	919	-35.15	20230731	246	142.28	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
23	20240529	111135	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	66	-20.59	1.34	12	0.00	-29.00	444.00	919	20230731	-35.04	246	20231123	142.68	900	-33.67	20240326	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
24	20240529	101127	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	66	-20.59	1.34	12	0.00	-29.00	444.00	919	20230731	-35.04	246	20231123	142.68	900	-33.67	20240326	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
25	20240529	091129	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.00	0	0	597	597	597	597	597	597	597	11	89	100	350	1	1	11100743	66	-20.59	1.34	12	0.00	-29.00	444.00	919	20230731	-35.04	246	20231123	142.68	900	-33.67	20240326	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
26	20240528	161125	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	100.00	597	597	597	687	509	598	597.00	0.00	0	0	598	598	598	598	598	598	598	11	89	100	350	1	1	11100743	66	-20.59	1.34	12	0.00	-29.00	444.00	919	20230731	-35.04	246	20231123	142.68	900	-33.67	20240326	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
27	20240528	151127	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	100.00	597	597	597	687	509	598	597.00	0.00	0	0	598	598	598	598	598	598	598	11	89	100	350	1	1	11100743	66	-20.59	1.34	12	0.00	-29.00	444.00	919	20230731	-35.04	246	20231123	142.68	900	-33.67	20240326	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
28	20240528	141131	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	100.00	597	597	597	687	509	598	597.00	0.00	0	0	598	598	598	598	598	598	598	11	89	100	350	1	1	11100743	66	-20.59	1.34	12	0.00	-29.00	444.00	919	20230731	-35.04	246	20231123	142.68	900	-33.67	20240326	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
29	20240528	131125	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	100.00	597	597	597	687	509	598	597.00	0.00	0	0	598	598	598	598	598	598	598	11	89	100	350	1	1	11100743	66	-20.59	1.34	12	0.00	-29.00	444.00	919	20230731	-35.04	246	20231123	142.68	900	-33.67	20240326	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
30	20240528	121126	57	100.00	KONEX			N	N	N	N		N	597	-1	5	-0.17	597	1	100.00	597	597	597	687	509	598	597.00	0.00	0	0	598	598	598	598	598	598	598	11	89	100	350	1	1	11100743	66	-20.59	1.34	12	0.00	-29.00	444.00	919	20230731	-35.04	246	20231123	142.68	900	-33.67	20240326	300	99.00	20240102	919	-35.04	20230731	246	142.68	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
31	20240528	111110	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	11	89	100	350	1	1	11100743	66	-20.62	1.35	12	0.00	-29.00	444.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
32	20240528	101127	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	11	89	100	350	1	1	11100743	66	-20.62	1.35	12	0.00	-29.00	444.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
33	20240528	091129	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	11	89	100	350	1	1	11100743	66	-20.62	1.35	12	0.00	-29.00	444.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
34	20240527	161111	57	100.00	KONEX			N	N	N	N		N	598	-1	5	-0.17	598	1	16.67	598	598	598	688	510	599	598.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.62	1.35	12	0.00	-29.00	444.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
35	20240527	151128	57	100.00	KONEX			N	N	N	N		N	598	-1	5	-0.17	598	1	16.67	598	598	598	688	510	599	598.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.62	1.35	12	0.00	-29.00	444.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
36	20240527	141125	57	100.00	KONEX			N	N	N	N		N	598	-1	5	-0.17	598	1	16.67	598	598	598	688	510	599	598.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.62	1.35	12	0.00	-29.00	444.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
37	20240527	131125	57	100.00	KONEX			N	N	N	N		N	598	-1	5	-0.17	598	1	16.67	598	598	598	688	510	599	598.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.62	1.35	12	0.00	-29.00	444.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
38	20240527	121124	57	100.00	KONEX			N	N	N	N		N	598	-1	5	-0.17	598	1	16.67	598	598	598	688	510	599	598.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.62	1.35	12	0.00	-29.00	444.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
39	20240527	111124	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
40	20240527	101122	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
41	20240527	091124	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
42	20240524	161021	57	100.00	KONEX			N	N	N	N		N	599	5	2	0.84	3594	6	600.00	599	599	599	683	505	594	599.00	0.00	0	0	594	594	594	594	594	594	594	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
43	20240524	151022	57	100.00	KONEX			N	N	N	N		N	599	5	2	0.84	3594	6	600.00	599	599	599	683	505	594	599.00	0.00	0	0	594	594	594	594	594	594	594	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
44	20240524	141028	57	100.00	KONEX			N	N	N	N		N	599	5	2	0.84	3594	6	600.00	599	599	599	683	505	594	599.00	0.00	0	0	594	594	594	594	594	594	594	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
45	20240524	131022	57	100.00	KONEX			N	N	N	N		N	599	5	2	0.84	3594	6	600.00	599	599	599	683	505	594	599.00	0.00	0	0	594	594	594	594	594	594	594	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
46	20240524	121025	57	100.00	KONEX			N	N	N	N		N	599	5	2	0.84	3594	6	600.00	599	599	599	683	505	594	599.00	0.00	0	0	594	594	594	594	594	594	594	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
47	20240524	111021	57	100.00	KONEX			N	N	N	N		N	599	5	2	0.84	3594	6	600.00	599	599	599	683	505	594	599.00	0.00	0	0	594	594	594	594	594	594	594	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
48	20240524	101030	57	100.00	KONEX			N	N	N	N		N	599	5	2	0.84	3594	6	600.00	599	599	599	683	505	594	599.00	0.00	0	0	594	594	594	594	594	594	594	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
49	20240524	091023	57	100.00	KONEX			N	N	N	N		N	594	0	3	0.00	0	0	0.00	0	0	0	683	505	594	0.00	0.00	0	0	594	594	594	594	594	594	594	11	89	100	350	1	1	11100743	66	-20.48	1.34	12	0.00	-29.00	444.00	919	20230731	-35.36	246	20231123	141.46	900	-34.00	20240326	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
50	20240523	161021	57	100.00	KONEX			N	N	N	N		N	594	-1	5	-0.17	594	1	100.00	594	594	594	684	506	595	594.00	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	66	-20.48	1.34	12	0.00	-29.00	444.00	919	20230731	-35.36	246	20231123	141.46	900	-34.00	20240326	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
51	20240523	151023	57	100.00	KONEX			N	N	N	N		N	594	-1	5	-0.17	594	1	100.00	594	594	594	684	506	595	594.00	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	66	-20.48	1.34	12	0.00	-29.00	444.00	919	20230731	-35.36	246	20231123	141.46	900	-34.00	20240326	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
52	20240523	141026	57	100.00	KONEX			N	N	N	N		N	594	-1	5	-0.17	594	1	100.00	594	594	594	684	506	595	594.00	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	66	-20.48	1.34	12	0.00	-29.00	444.00	919	20230731	-35.36	246	20231123	141.46	900	-34.00	20240326	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
53	20240523	131025	57	100.00	KONEX			N	N	N	N		N	594	-1	5	-0.17	594	1	100.00	594	594	594	684	506	595	594.00	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	66	-20.48	1.34	12	0.00	-29.00	444.00	919	20230731	-35.36	246	20231123	141.46	900	-34.00	20240326	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
54	20240523	121021	57	100.00	KONEX			N	N	N	N		N	594	-1	5	-0.17	594	1	100.00	594	594	594	684	506	595	594.00	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	66	-20.48	1.34	12	0.00	-29.00	444.00	919	20230731	-35.36	246	20231123	141.46	900	-34.00	20240326	300	98.00	20240102	919	-35.36	20230731	246	141.46	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
55	20240523	111018	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
56	20240523	101022	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
57	20240523	091027	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
58	20240522	161011	57	100.00	KONEX			N	N	N	N		N	595	-4	5	-0.67	595	1	100.00	595	595	595	688	510	599	595.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
59	20240522	151019	57	100.00	KONEX			N	N	N	N		N	595	-4	5	-0.67	595	1	100.00	595	595	595	688	510	599	595.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
60	20240522	141019	57	100.00	KONEX			N	N	N	N		N	595	-4	5	-0.67	595	1	100.00	595	595	595	688	510	599	595.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
61	20240522	131016	57	100.00	KONEX			N	N	N	N		N	595	-4	5	-0.67	595	1	100.00	595	595	595	688	510	599	595.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
62	20240522	121134	57	100.00	KONEX			N	N	N	N		N	595	-4	5	-0.67	595	1	100.00	595	595	595	688	510	599	595.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.52	1.34	12	0.00	-29.00	444.00	919	20230731	-35.26	246	20231123	141.87	900	-33.89	20240326	300	98.33	20240102	919	-35.26	20230731	246	141.87	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
63	20240522	111026	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
64	20240522	101018	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
65	20240522	091020	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
66	20240521	161003	57	100.00	KONEX			N	N	N	N		N	599	16	2	2.74	599	1	5.56	599	599	599	670	496	583	599.00	0.00	0	0	604	593	588	577	572	591	575	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
67	20240521	151014	57	100.00	KONEX			N	N	N	N		N	599	16	2	2.74	599	1	5.56	599	599	599	670	496	583	599.00	0.00	0	0	604	593	588	577	572	591	575	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
68	20240521	141016	57	100.00	KONEX			N	N	N	N		N	599	16	2	2.74	599	1	5.56	599	599	599	670	496	583	599.00	0.00	0	0	604	593	588	577	572	591	575	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
69	20240521	131014	57	100.00	KONEX			N	N	N	N		N	599	16	2	2.74	599	1	5.56	599	599	599	670	496	583	599.00	0.00	0	0	604	593	588	577	572	591	575	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
70	20240521	121011	57	100.00	KONEX			N	N	N	N		N	599	16	2	2.74	599	1	5.56	599	599	599	670	496	583	599.00	0.00	0	0	604	593	588	577	572	591	575	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
71	20240521	111011	57	100.00	KONEX			N	N	N	N		N	599	16	2	2.74	599	1	5.56	599	599	599	670	496	583	599.00	0.00	0	0	604	593	588	577	572	591	575	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
72	20240521	101012	57	100.00	KONEX			N	N	N	N		N	599	16	2	2.74	599	1	5.56	599	599	599	670	496	583	599.00	0.00	0	0	604	593	588	577	572	591	575	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
73	20240521	091009	57	100.00	KONEX			N	N	N	N		N	599	16	2	2.74	599	1	5.56	599	599	599	670	496	583	599.00	0.00	0	0	604	593	588	577	572	591	575	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
74	20240517	161015	57	100.00	KONEX			N	N	N	N		N	583	-1	5	-0.17	583	1	50.00	583	583	583	671	497	584	583.00	0.00	0	0	601	592	588	579	575	590	577	11	87	100	350	1	1	11100743	65	-20.10	1.31	12	0.00	-29.00	444.00	919	20230731	-36.56	246	20231123	136.99	900	-35.22	20240326	300	94.33	20240102	919	-36.56	20230731	246	136.99	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
75	20240517	151018	57	100.00	KONEX			N	N	N	N		N	583	-1	5	-0.17	583	1	50.00	583	583	583	671	497	584	583.00	0.00	0	0	601	592	588	579	575	590	577	11	87	100	350	1	1	11100743	65	-20.10	1.31	12	0.00	-29.00	444.00	919	20230731	-36.56	246	20231123	136.99	900	-35.22	20240326	300	94.33	20240102	919	-36.56	20230731	246	136.99	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
76	20240517	141009	57	100.00	KONEX			N	N	N	N		N	583	-1	5	-0.17	583	1	50.00	583	583	583	671	497	584	583.00	0.00	0	0	601	592	588	579	575	590	577	11	87	100	350	1	1	11100743	65	-20.10	1.31	12	0.00	-29.00	444.00	919	20230731	-36.56	246	20231123	136.99	900	-35.22	20240326	300	94.33	20240102	919	-36.56	20230731	246	136.99	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
77	20240517	131002	57	100.00	KONEX			N	N	N	N		N	583	-1	5	-0.17	583	1	50.00	583	583	583	671	497	584	583.00	0.00	0	0	601	592	588	579	575	590	577	11	87	100	350	1	1	11100743	65	-20.10	1.31	12	0.00	-29.00	444.00	919	20230731	-36.56	246	20231123	136.99	900	-35.22	20240326	300	94.33	20240102	919	-36.56	20230731	246	136.99	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
78	20240517	121002	57	100.00	KONEX			N	N	N	N		N	583	-1	5	-0.17	583	1	50.00	583	583	583	671	497	584	583.00	0.00	0	0	601	592	588	579	575	590	577	11	87	100	350	1	1	11100743	65	-20.10	1.31	12	0.00	-29.00	444.00	919	20230731	-36.56	246	20231123	136.99	900	-35.22	20240326	300	94.33	20240102	919	-36.56	20230731	246	136.99	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
79	20240517	111002	57	100.00	KONEX			N	N	N	N		N	583	-1	5	-0.17	583	1	50.00	583	583	583	671	497	584	583.00	0.00	0	0	601	592	588	579	575	590	577	11	87	100	350	1	1	11100743	65	-20.10	1.31	12	0.00	-29.00	444.00	919	20230731	-36.56	246	20231123	136.99	900	-35.22	20240326	300	94.33	20240102	919	-36.56	20230731	246	136.99	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
80	20240517	100956	57	100.00	KONEX			N	N	N	N		N	583	-1	5	-0.17	583	1	50.00	583	583	583	671	497	584	583.00	0.00	0	0	601	592	588	579	575	590	577	11	87	100	350	1	1	11100743	65	-20.10	1.31	12	0.00	-29.00	444.00	919	20230731	-36.56	246	20231123	136.99	900	-35.22	20240326	300	94.33	20240102	919	-36.56	20230731	246	136.99	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
81	20240517	091003	57	100.00	KONEX			N	N	N	N		N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	0.00	0	0	601	592	588	579	575	590	577	11	87	100	350	1	1	11100743	65	-20.14	1.32	12	0.00	-29.00	444.00	919	20230731	-36.45	246	20231123	137.40	900	-35.11	20240326	300	94.67	20240102	919	-36.45	20230731	246	137.40	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
82	20240516	160954	57	100.00	KONEX			N	N	N	N		N	584	-103	4	-14.99	1181	2	200.00	597	597	584	790	584	687	590.50	0.00	0	0	687	687	687	687	687	687	687	11	103	100	410	1	1	11100743	65	-20.14	1.32	12	0.00	-29.00	444.00	919	20230731	-36.45	246	20231123	137.40	900	-35.11	20240326	300	94.67	20240102	919	-36.45	20230731	246	137.40	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
83	20240516	150952	57	100.00	KONEX			N	N	N	N		N	584	-103	4	-14.99	1181	2	200.00	597	597	584	790	584	687	590.50	0.00	0	0	687	687	687	687	687	687	687	11	103	100	410	1	1	11100743	65	-20.14	1.32	12	0.00	-29.00	444.00	919	20230731	-36.45	246	20231123	137.40	900	-35.11	20240326	300	94.67	20240102	919	-36.45	20230731	246	137.40	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
84	20240516	140959	57	100.00	KONEX			N	N	N	N		N	584	-103	4	-14.99	1181	2	200.00	597	597	584	790	584	687	590.50	0.00	0	0	687	687	687	687	687	687	687	11	103	100	410	1	1	11100743	65	-20.14	1.32	12	0.00	-29.00	444.00	919	20230731	-36.45	246	20231123	137.40	900	-35.11	20240326	300	94.67	20240102	919	-36.45	20230731	246	137.40	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
85	20240516	130953	57	100.00	KONEX			N	N	N	N		N	584	-103	4	-14.99	1181	2	200.00	597	597	584	790	584	687	590.50	0.00	0	0	687	687	687	687	687	687	687	11	103	100	410	1	1	11100743	65	-20.14	1.32	12	0.00	-29.00	444.00	919	20230731	-36.45	246	20231123	137.40	900	-35.11	20240326	300	94.67	20240102	919	-36.45	20230731	246	137.40	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
86	20240516	120950	57	100.00	KONEX			N	N	N	N		N	687	0	3	0.00	0	0	0.00	0	0	0	790	584	687	0.00	0.00	0	0	687	687	687	687	687	687	687	11	103	100	410	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
87	20240516	110949	57	100.00	KONEX			N	N	N	N		N	687	0	3	0.00	0	0	0.00	0	0	0	790	584	687	0.00	0.00	0	0	687	687	687	687	687	687	687	11	103	100	410	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
88	20240516	100953	57	100.00	KONEX			N	N	N	N		N	687	0	3	0.00	0	0	0.00	0	0	0	790	584	687	0.00	0.00	0	0	687	687	687	687	687	687	687	11	103	100	410	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
89	20240516	090954	57	100.00	KONEX			N	N	N	N		N	687	0	3	0.00	0	0	0.00	0	0	0	790	584	687	0.00	0.00	0	0	687	687	687	687	687	687	687	11	103	100	410	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
90	20240514	161004	57	100.00	KONEX			N	N	N	N		N	687	88	2	14.69	687	1	100.00	687	687	687	688	510	599	687.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
91	20240514	151007	57	100.00	KONEX			N	N	N	N		N	687	88	2	14.69	687	1	100.00	687	687	687	688	510	599	687.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
92	20240514	141006	57	100.00	KONEX			N	N	N	N		N	687	88	2	14.69	687	1	100.00	687	687	687	688	510	599	687.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
93	20240514	131007	57	100.00	KONEX			N	N	N	N		N	687	88	2	14.69	687	1	100.00	687	687	687	688	510	599	687.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
94	20240514	121003	57	100.00	KONEX			N	N	N	N		N	687	88	2	14.69	687	1	100.00	687	687	687	688	510	599	687.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
95	20240514	111005	57	100.00	KONEX			N	N	N	N		N	687	88	2	14.69	687	1	100.00	687	687	687	688	510	599	687.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
96	20240514	101002	57	100.00	KONEX			N	N	N	N		N	687	88	2	14.69	687	1	100.00	687	687	687	688	510	599	687.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
97	20240514	091003	57	100.00	KONEX			N	N	N	N		N	687	88	2	14.69	687	1	100.00	687	687	687	688	510	599	687.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	76	-23.69	1.55	12	0.00	-29.00	444.00	919	20230731	-25.24	246	20231123	179.27	900	-23.67	20240326	300	129.00	20240102	919	-25.24	20230731	246	179.27	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
98	20240513	161001	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	0.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
99	20240513	151004	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	0.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
100	20240513	141004	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	0.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
101	20240513	130958	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	0.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
102	20240513	121002	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	0.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
103	20240513	111001	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	0.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
104	20240513	101000	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	0.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
105	20240513	091003	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	0.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.35	12	0.00	-29.00	444.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
106	20240510	160933	57	100.00	KONEX			N	N	N	N		N	580	-1	5	-0.17	0	0	0.00	0	0	0	668	494	581	0.00	0.00	0	0	581	581	581	581	581	581	581	11	87	100	340	1	1	11100743	64	-20.00	1.31	12	0.00	-29.00	444.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
107	20240510	150941	57	100.00	KONEX			N	N	N	N		N	581	0	3	0.00	0	0	0.00	0	0	0	668	494	581	0.00	0.00	0	0	581	581	581	581	581	581	581	11	87	100	340	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
108	20240510	140944	57	100.00	KONEX			N	N	N	N		N	581	0	3	0.00	0	0	0.00	0	0	0	668	494	581	0.00	0.00	0	0	581	581	581	581	581	581	581	11	87	100	340	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
109	20240510	130935	57	100.00	KONEX			N	N	N	N		N	581	0	3	0.00	0	0	0.00	0	0	0	668	494	581	0.00	0.00	0	0	581	581	581	581	581	581	581	11	87	100	340	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
110	20240510	120930	57	100.00	KONEX			N	N	N	N		N	581	0	3	0.00	0	0	0.00	0	0	0	668	494	581	0.00	0.00	0	0	581	581	581	581	581	581	581	11	87	100	340	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
111	20240510	110935	57	100.00	KONEX			N	N	N	N		N	581	0	3	0.00	0	0	0.00	0	0	0	668	494	581	0.00	0.00	0	0	581	581	581	581	581	581	581	11	87	100	340	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
112	20240510	100934	57	100.00	KONEX			N	N	N	N		N	581	0	3	0.00	0	0	0.00	0	0	0	668	494	581	0.00	0.00	0	0	581	581	581	581	581	581	581	11	87	100	340	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
113	20240510	090936	57	100.00	KONEX			N	N	N	N		N	581	0	3	0.00	0	0	0.00	0	0	0	668	494	581	0.00	0.00	0	0	581	581	581	581	581	581	581	11	87	100	340	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
114	20240509	160955	57	100.00	KONEX			N	N	N	N		N	581	72	2	14.15	581	1	0.00	581	581	581	585	433	509	581.00	0.00	0	0	509	509	509	509	509	509	509	11	76	100	300	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
115	20240509	150952	57	100.00	KONEX			N	N	N	N		N	581	72	2	14.15	581	1	0.00	581	581	581	585	433	509	581.00	0.00	0	0	509	509	509	509	509	509	509	11	76	100	300	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
116	20240509	140846	57	100.00	KONEX			N	N	N	N		N	581	72	2	14.15	581	1	0.00	581	581	581	585	433	509	581.00	0.00	0	0	509	509	509	509	509	509	509	11	76	100	300	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
117	20240509	130936	57	100.00	KONEX			N	N	N	N		N	581	72	2	14.15	581	1	0.00	581	581	581	585	433	509	581.00	0.00	0	0	509	509	509	509	509	509	509	11	76	100	300	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
118	20240509	120933	57	100.00	KONEX			N	N	N	N		N	581	72	2	14.15	581	1	0.00	581	581	581	585	433	509	581.00	0.00	0	0	509	509	509	509	509	509	509	11	76	100	300	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
119	20240509	110920	57	100.00	KONEX			N	N	N	N		N	581	72	2	14.15	581	1	0.00	581	581	581	585	433	509	581.00	0.00	0	0	509	509	509	509	509	509	509	11	76	100	300	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
120	20240509	100924	57	100.00	KONEX			N	N	N	N		N	581	72	2	14.15	581	1	0.00	581	581	581	585	433	509	581.00	0.00	0	0	509	509	509	509	509	509	509	11	76	100	300	1	1	11100743	64	-20.03	1.31	12	0.00	-29.00	444.00	919	20230731	-36.78	246	20231123	136.18	900	-35.44	20240326	300	93.67	20240102	919	-36.78	20230731	246	136.18	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
121	20240509	090921	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	11	76	100	300	1	1	11100743	57	-17.55	1.15	12	0.00	-29.00	444.00	919	20230731	-44.61	246	20231123	106.91	900	-43.44	20240326	300	69.67	20240102	919	-44.61	20230731	246	106.91	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
122	20240508	160914	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	11	76	100	300	1	1	11100743	57	-17.55	1.15	12	0.00	-29.00	444.00	919	20230731	-44.61	246	20231123	106.91	900	-43.44	20240326	300	69.67	20240102	919	-44.61	20230731	246	106.91	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
123	20240508	150918	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	11	76	100	300	1	1	11100743	57	-17.55	1.15	12	0.00	-29.00	444.00	919	20230731	-44.61	246	20231123	106.91	900	-43.44	20240326	300	69.67	20240102	919	-44.61	20230731	246	106.91	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
124	20240508	140913	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	11	76	100	300	1	1	11100743	57	-17.55	1.15	12	0.00	-29.00	444.00	919	20230731	-44.61	246	20231123	106.91	900	-43.44	20240326	300	69.67	20240102	919	-44.61	20230731	246	106.91	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
125	20240508	130911	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	11	76	100	300	1	1	11100743	57	-17.55	1.15	12	0.00	-29.00	444.00	919	20230731	-44.61	246	20231123	106.91	900	-43.44	20240326	300	69.67	20240102	919	-44.61	20230731	246	106.91	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
126	20240508	120909	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	11	76	100	300	1	1	11100743	57	-17.55	1.15	12	0.00	-29.00	444.00	919	20230731	-44.61	246	20231123	106.91	900	-43.44	20240326	300	69.67	20240102	919	-44.61	20230731	246	106.91	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
127	20240508	110950	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	11	76	100	300	1	1	11100743	57	-17.55	1.15	12	0.00	-29.00	444.00	919	20230731	-44.61	246	20231123	106.91	900	-43.44	20240326	300	69.67	20240102	919	-44.61	20230731	246	106.91	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
128	20240508	100921	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	11	76	100	300	1	1	11100743	57	-17.55	1.15	12	0.00	-29.00	444.00	919	20230731	-44.61	246	20231123	106.91	900	-43.44	20240326	300	69.67	20240102	919	-44.61	20230731	246	106.91	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
129	20240508	090924	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	11	76	100	300	1	1	11100743	57	-17.55	1.15	12	0.00	-29.00	444.00	919	20230731	-44.61	246	20231123	106.91	900	-43.44	20240326	300	69.67	20240102	919	-44.61	20230731	246	106.91	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
130	20240503	160941	57	100.00	KONEX			N	N	N	N		N	598	-1	5	-0.17	598	1	100.00	598	598	598	688	510	599	598.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.62	1.36	12	0.00	-29.00	439.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
131	20240503	150941	57	100.00	KONEX			N	N	N	N		N	598	-1	5	-0.17	598	1	100.00	598	598	598	688	510	599	598.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.62	1.36	12	0.00	-29.00	439.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
132	20240503	140942	57	100.00	KONEX			N	N	N	N		N	598	-1	5	-0.17	598	1	100.00	598	598	598	688	510	599	598.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.62	1.36	12	0.00	-29.00	439.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
133	20240503	130942	57	100.00	KONEX			N	N	N	N		N	598	-1	5	-0.17	598	1	100.00	598	598	598	688	510	599	598.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.62	1.36	12	0.00	-29.00	439.00	919	20230731	-34.93	246	20231123	143.09	900	-33.56	20240326	300	99.33	20240102	919	-34.93	20230731	246	143.09	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
134	20240503	120938	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
135	20240503	110938	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
136	20240503	100934	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
137	20240503	090931	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
138	20240502	160925	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	599	1	100.00	599	599	599	690	510	600	599.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
139	20240502	150932	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	599	1	100.00	599	599	599	690	510	600	599.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
140	20240502	140926	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	599	1	100.00	599	599	599	690	510	600	599.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
141	20240502	130923	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	599	1	100.00	599	599	599	690	510	600	599.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
142	20240502	120921	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	599	1	100.00	599	599	599	690	510	600	599.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
143	20240502	110920	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
144	20240502	100918	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
145	20240502	090917	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N