KissMeData/217910/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	161019	57	100.00	KONEX			N	N	N	N		N	442	-3	5	-0.67	5688086	15003	2688.71	443	443	379	511	379	445	379.13	0.00	0	0	509	477	415	383	321	446	352	13	66	100	260	1	1	12990522	57	-21.05	1.36	12	0.12	-21.00	324.00	525	20231005	-15.81	301	20231204	46.84	498	-11.24	20240103	321	37.69	20240419	525	-15.81	20231005	301	46.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
3	20240531	151018	57	100.00	KONEX			N	N	N	N		N	442	-3	5	-0.67	5688086	15003	2688.71	443	443	379	511	379	445	379.13	0.00	0	0	509	477	415	383	321	446	352	13	66	100	260	1	1	12990522	57	-21.05	1.36	12	0.12	-21.00	324.00	525	20231005	-15.81	301	20231204	46.84	498	-11.24	20240103	321	37.69	20240419	525	-15.81	20231005	301	46.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
4	20240531	141017	57	100.00	KONEX			N	N	N	N		N	442	-3	5	-0.67	5688086	15003	2688.71	443	443	379	511	379	445	379.13	0.00	0	0	509	477	415	383	321	446	352	13	66	100	260	1	1	12990522	57	-21.05	1.36	12	0.12	-21.00	324.00	525	20231005	-15.81	301	20231204	46.84	498	-11.24	20240103	321	37.69	20240419	525	-15.81	20231005	301	46.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
5	20240531	131021	57	100.00	KONEX			N	N	N	N		N	442	-3	5	-0.67	5688086	15003	2688.71	443	443	379	511	379	445	379.13	0.00	0	0	509	477	415	383	321	446	352	13	66	100	260	1	1	12990522	57	-21.05	1.36	12	0.12	-21.00	324.00	525	20231005	-15.81	301	20231204	46.84	498	-11.24	20240103	321	37.69	20240419	525	-15.81	20231005	301	46.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
6	20240531	121026	57	100.00	KONEX			N	N	N	N		N	442	-3	5	-0.67	5688086	15003	2688.71	443	443	379	511	379	445	379.13	0.00	0	0	509	477	415	383	321	446	352	13	66	100	260	1	1	12990522	57	-21.05	1.36	12	0.12	-21.00	324.00	525	20231005	-15.81	301	20231204	46.84	498	-11.24	20240103	321	37.69	20240419	525	-15.81	20231005	301	46.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
7	20240531	111021	57	100.00	KONEX			N	N	N	N		N	443	-2	5	-0.45	443	1	0.18	443	443	443	511	379	445	443.00	0.00	0	0	509	477	415	383	321	446	352	13	66	100	260	1	1	12990522	58	-21.10	1.37	12	0.00	-21.00	324.00	525	20231005	-15.62	301	20231204	47.18	498	-11.04	20240103	321	38.01	20240419	525	-15.62	20231005	301	47.18	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
8	20240531	101019	57	100.00	KONEX			N	N	N	N		N	443	-2	5	-0.45	443	1	0.18	443	443	443	511	379	445	443.00	0.00	0	0	509	477	415	383	321	446	352	13	66	100	260	1	1	12990522	58	-21.10	1.37	12	0.00	-21.00	324.00	525	20231005	-15.62	301	20231204	47.18	498	-11.04	20240103	321	38.01	20240419	525	-15.62	20231005	301	47.18	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
9	20240531	091021	57	100.00	KONEX			N	N	N	N		N	443	-2	5	-0.45	443	1	0.18	443	443	443	511	379	445	443.00	0.00	0	0	509	477	415	383	321	446	352	13	66	100	260	1	1	12990522	58	-21.10	1.37	12	0.00	-21.00	324.00	525	20231005	-15.62	301	20231204	47.18	498	-11.04	20240103	321	38.01	20240419	525	-15.62	20231005	301	47.18	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
10	20240530	161014	57	100.00	KONEX			N	N	N	N		N	445	50	2	12.66	239576	558	2.76	447	447	353	454	336	395	429.35	0.00	0	0	469	431	411	373	353	422	364	13	59	100	230	1	1	12990522	58	-21.19	1.37	12	0.00	-21.00	324.00	525	20231005	-15.24	301	20231204	47.84	498	-10.64	20240103	321	38.63	20240419	525	-15.24	20231005	301	47.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
11	20240530	151016	57	100.00	KONEX			N	N	N	N		N	429	34	2	8.61	218216	510	2.52	447	447	353	454	336	395	427.87	0.00	0	0	469	431	411	373	353	422	364	13	59	100	230	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
12	20240530	141015	57	100.00	KONEX			N	N	N	N		N	445	50	2	12.66	3716	10	0.05	447	447	353	454	336	395	371.60	0.00	0	0	469	431	411	373	353	422	364	13	59	100	230	1	1	12990522	58	-21.19	1.37	12	0.00	-21.00	324.00	525	20231005	-15.24	301	20231204	47.84	498	-10.64	20240103	321	38.63	20240419	525	-15.24	20231005	301	47.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
13	20240530	131017	57	100.00	KONEX			N	N	N	N		N	445	50	2	12.66	3716	10	0.05	447	447	353	454	336	395	371.60	0.00	0	0	469	431	411	373	353	422	364	13	59	100	230	1	1	12990522	58	-21.19	1.37	12	0.00	-21.00	324.00	525	20231005	-15.24	301	20231204	47.84	498	-10.64	20240103	321	38.63	20240419	525	-15.24	20231005	301	47.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
14	20240530	121014	57	100.00	KONEX			N	N	N	N		N	445	50	2	12.66	3716	10	0.05	447	447	353	454	336	395	371.60	0.00	0	0	469	431	411	373	353	422	364	13	59	100	230	1	1	12990522	58	-21.19	1.37	12	0.00	-21.00	324.00	525	20231005	-15.24	301	20231204	47.84	498	-10.64	20240103	321	38.63	20240419	525	-15.24	20231005	301	47.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
15	20240530	111016	57	100.00	KONEX			N	N	N	N		N	445	50	2	12.66	3716	10	0.05	447	447	353	454	336	395	371.60	0.00	0	0	469	431	411	373	353	422	364	13	59	100	230	1	1	12990522	58	-21.19	1.37	12	0.00	-21.00	324.00	525	20231005	-15.24	301	20231204	47.84	498	-10.64	20240103	321	38.63	20240419	525	-15.24	20231005	301	47.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
16	20240530	101019	57	100.00	KONEX			N	N	N	N		N	445	50	2	12.66	3716	10	0.05	447	447	353	454	336	395	371.60	0.00	0	0	469	431	411	373	353	422	364	13	59	100	230	1	1	12990522	58	-21.19	1.37	12	0.00	-21.00	324.00	525	20231005	-15.24	301	20231204	47.84	498	-10.64	20240103	321	38.63	20240419	525	-15.24	20231005	301	47.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
17	20240530	091016	57	100.00	KONEX			N	N	N	N		N	447	52	2	13.16	447	1	0.00	447	447	447	454	336	395	447.00	0.00	0	0	469	431	411	373	353	422	364	13	59	100	230	1	1	12990522	58	-21.29	1.38	12	0.00	-21.00	324.00	525	20231005	-14.86	301	20231204	48.50	498	-10.24	20240103	321	39.25	20240419	525	-14.86	20231005	301	48.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
18	20240529	161008	57	100.00	KONEX			N	N	N	N		N	395	-55	5	-12.22	7906427	20217	4035.33	449	449	391	517	383	450	391.08	0.00	0	0	471	460	455	444	439	458	442	13	67	100	270	1	1	12990522	51	-18.81	1.22	12	0.16	-21.00	324.00	525	20231005	-24.76	301	20231204	31.23	498	-20.68	20240103	321	23.05	20240419	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
19	20240529	151007	57	100.00	KONEX			N	N	N	N		N	395	-55	5	-12.22	7906427	20217	4035.33	449	449	391	517	383	450	391.08	0.00	0	0	471	460	455	444	439	458	442	13	67	100	270	1	1	12990522	51	-18.81	1.22	12	0.16	-21.00	324.00	525	20231005	-24.76	301	20231204	31.23	498	-20.68	20240103	321	23.05	20240419	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
20	20240529	141008	57	100.00	KONEX			N	N	N	N		N	446	-4	5	-0.89	7902872	20208	4033.53	449	449	391	517	383	450	391.08	0.00	0	0	471	460	455	444	439	458	442	13	67	100	270	1	1	12990522	58	-21.24	1.38	12	0.16	-21.00	324.00	525	20231005	-15.05	301	20231204	48.17	498	-10.44	20240103	321	38.94	20240419	525	-15.05	20231005	301	48.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
21	20240529	131010	57	100.00	KONEX			N	N	N	N		N	446	-4	5	-0.89	7902872	20208	4033.53	449	449	391	517	383	450	391.08	0.00	0	0	471	460	455	444	439	458	442	13	67	100	270	1	1	12990522	58	-21.24	1.38	12	0.16	-21.00	324.00	525	20231005	-15.05	301	20231204	48.17	498	-10.44	20240103	321	38.94	20240419	525	-15.05	20231005	301	48.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
22	20240529	121010	57	100.00	KONEX			N	N	N	N		N	446	-4	5	-0.89	7902872	20208	4033.53	449	449	391	517	383	450	391.08	0.00	0	0	471	460	455	444	439	458	442	13	67	100	270	1	1	12990522	58	-21.24	1.38	12	0.16	-21.00	324.00	525	20231005	-15.05	301	20231204	48.17	498	-10.44	20240103	321	38.94	20240419	525	-15.05	20231005	301	48.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
23	20240529	111009	57	100.00	KONEX			N	N	N	N		N	446	-4	5	-0.89	7902872	20208	4033.53	449	449	391	517	383	450	391.08	0.00	0	0	471	460	455	444	439	458	442	13	67	100	270	1	1	12990522	58	-21.24	1.38	12	0.16	-21.00	324.00	525	20231005	-15.05	301	20231204	48.17	498	-10.44	20240103	321	38.94	20240419	525	-15.05	20231005	301	48.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
24	20240529	101004	57	100.00	KONEX			N	N	N	N		N	447	-3	5	-0.67	7891276	20182	4028.34	449	449	391	517	383	450	391.01	0.00	0	0	471	460	455	444	439	458	442	13	67	100	270	1	1	12990522	58	-21.29	1.38	12	0.16	-21.00	324.00	525	20231005	-14.86	301	20231204	48.50	498	-10.24	20240103	321	39.25	20240419	525	-14.86	20231005	301	48.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
25	20240529	091004	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	449	1	0.20	449	449	449	517	383	450	449.00	0.00	0	0	471	460	455	444	439	458	442	13	67	100	270	1	1	12990522	58	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	498	-9.84	20240103	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
26	20240528	161000	57	100.00	KONEX			N	N	N	N		N	450	42	2	10.29	225466	501	16.39	466	466	450	469	347	408	450.03	0.00	0	0	433	420	400	387	367	427	394	13	61	100	240	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	498	-9.64	20240103	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
27	20240528	151003	57	100.00	KONEX			N	N	N	N		N	450	42	2	10.29	225466	501	16.39	466	466	450	469	347	408	450.03	0.00	0	0	433	420	400	387	367	427	394	13	61	100	240	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	498	-9.64	20240103	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
28	20240528	141005	57	100.00	KONEX			N	N	N	N		N	450	42	2	10.29	225466	501	16.39	466	466	450	469	347	408	450.03	0.00	0	0	433	420	400	387	367	427	394	13	61	100	240	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	498	-9.64	20240103	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
29	20240528	131000	57	100.00	KONEX			N	N	N	N		N	450	42	2	10.29	225466	501	16.39	466	466	450	469	347	408	450.03	0.00	0	0	433	420	400	387	367	427	394	13	61	100	240	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	498	-9.64	20240103	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
30	20240528	121001	57	100.00	KONEX			N	N	N	N		N	450	42	2	10.29	225466	501	16.39	466	466	450	469	347	408	450.03	0.00	0	0	433	420	400	387	367	427	394	13	61	100	240	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	498	-9.64	20240103	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
31	20240528	110946	57	100.00	KONEX			N	N	N	N		N	466	58	2	14.22	466	1	0.03	466	466	466	469	347	408	466.00	0.00	0	0	433	420	400	387	367	427	394	13	61	100	240	1	1	12990522	61	-22.19	1.44	12	0.00	-21.00	324.00	525	20231005	-11.24	301	20231204	54.82	498	-6.43	20240103	321	45.17	20240419	525	-11.24	20231005	301	54.82	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
32	20240528	101002	57	100.00	KONEX			N	N	N	N		N	466	58	2	14.22	466	1	0.03	466	466	466	469	347	408	466.00	0.00	0	0	433	420	400	387	367	427	394	13	61	100	240	1	1	12990522	61	-22.19	1.44	12	0.00	-21.00	324.00	525	20231005	-11.24	301	20231204	54.82	498	-6.43	20240103	321	45.17	20240419	525	-11.24	20231005	301	54.82	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
33	20240528	091004	57	100.00	KONEX			N	N	N	N		N	466	58	2	14.22	466	1	0.03	466	466	466	469	347	408	466.00	0.00	0	0	433	420	400	387	367	427	394	13	61	100	240	1	1	12990522	61	-22.19	1.44	12	0.00	-21.00	324.00	525	20231005	-11.24	301	20231204	54.82	498	-6.43	20240103	321	45.17	20240419	525	-11.24	20231005	301	54.82	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
34	20240527	160947	57	100.00	KONEX			N	N	N	N		N	408	-6	5	-1.45	1199574	3057	184.71	380	413	380	476	352	414	392.40	0.00	0	0	454	433	398	377	342	416	360	13	62	100	240	1	1	12990522	53	-19.43	1.26	12	0.02	-21.00	324.00	525	20231005	-22.29	301	20231204	35.55	498	-18.07	20240103	321	27.10	20240419	525	-22.29	20231005	301	35.55	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
35	20240527	151003	57	100.00	KONEX			N	N	N	N		N	408	-6	5	-1.45	1199574	3057	184.71	380	413	380	476	352	414	392.40	0.00	0	0	454	433	398	377	342	416	360	13	62	100	240	1	1	12990522	53	-19.43	1.26	12	0.02	-21.00	324.00	525	20231005	-22.29	301	20231204	35.55	498	-18.07	20240103	321	27.10	20240419	525	-22.29	20231005	301	35.55	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
36	20240527	141000	57	100.00	KONEX			N	N	N	N		N	400	-14	5	-3.38	995166	2556	154.44	380	413	380	476	352	414	389.35	0.00	0	0	454	433	398	377	342	416	360	13	62	100	240	1	1	12990522	52	-19.05	1.23	12	0.02	-21.00	324.00	525	20231005	-23.81	301	20231204	32.89	498	-19.68	20240103	321	24.61	20240419	525	-23.81	20231005	301	32.89	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
37	20240527	131000	57	100.00	KONEX			N	N	N	N		N	413	-1	5	-0.24	512466	1321	79.82	380	413	380	476	352	414	387.94	0.00	0	0	454	433	398	377	342	416	360	13	62	100	240	1	1	12990522	54	-19.67	1.27	12	0.01	-21.00	324.00	525	20231005	-21.33	301	20231204	37.21	498	-17.07	20240103	321	28.66	20240419	525	-21.33	20231005	301	37.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
38	20240527	121000	57	100.00	KONEX			N	N	N	N		N	413	-1	5	-0.24	512466	1321	79.82	380	413	380	476	352	414	387.94	0.00	0	0	454	433	398	377	342	416	360	13	62	100	240	1	1	12990522	54	-19.67	1.27	12	0.01	-21.00	324.00	525	20231005	-21.33	301	20231204	37.21	498	-17.07	20240103	321	28.66	20240419	525	-21.33	20231005	301	37.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
39	20240527	110959	57	100.00	KONEX			N	N	N	N		N	413	-1	5	-0.24	512466	1321	79.82	380	413	380	476	352	414	387.94	0.00	0	0	454	433	398	377	342	416	360	13	62	100	240	1	1	12990522	54	-19.67	1.27	12	0.01	-21.00	324.00	525	20231005	-21.33	301	20231204	37.21	498	-17.07	20240103	321	28.66	20240419	525	-21.33	20231005	301	37.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
40	20240527	100957	57	100.00	KONEX			N	N	N	N		N	414	0	3	0.00	0	0	0.00	0	0	0	476	352	414	0.00	0.00	0	0	454	433	398	377	342	416	360	13	62	100	240	1	1	12990522	54	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	498	-16.87	20240103	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
41	20240527	090959	57	100.00	KONEX			N	N	N	N		N	414	0	3	0.00	0	0	0.00	0	0	0	476	352	414	0.00	0.00	0	0	454	433	398	377	342	416	360	13	62	100	240	1	1	12990522	54	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	498	-16.87	20240103	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
42	20240524	160905	57	100.00	KONEX			N	N	N	N		N	414	32	2	8.38	642480	1655	1838.89	419	419	363	439	325	382	388.21	0.00	0	0	458	420	401	363	344	410	353	13	57	100	220	1	1	12990522	54	-19.71	1.28	12	0.01	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	498	-16.87	20240103	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
43	20240524	150905	57	100.00	KONEX			N	N	N	N		N	414	32	2	8.38	642480	1655	1838.89	419	419	363	439	325	382	388.21	0.00	0	0	458	420	401	363	344	410	353	13	57	100	220	1	1	12990522	54	-19.71	1.28	12	0.01	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	498	-16.87	20240103	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
44	20240524	140911	57	100.00	KONEX			N	N	N	N		N	414	32	2	8.38	642480	1655	1838.89	419	419	363	439	325	382	388.21	0.00	0	0	458	420	401	363	344	410	353	13	57	100	220	1	1	12990522	54	-19.71	1.28	12	0.01	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	498	-16.87	20240103	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
45	20240524	130907	57	100.00	KONEX			N	N	N	N		N	414	32	2	8.38	642480	1655	1838.89	419	419	363	439	325	382	388.21	0.00	0	0	458	420	401	363	344	410	353	13	57	100	220	1	1	12990522	54	-19.71	1.28	12	0.01	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	498	-16.87	20240103	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
46	20240524	120909	57	100.00	KONEX			N	N	N	N		N	414	32	2	8.38	642480	1655	1838.89	419	419	363	439	325	382	388.21	0.00	0	0	458	420	401	363	344	410	353	13	57	100	220	1	1	12990522	54	-19.71	1.28	12	0.01	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	498	-16.87	20240103	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
47	20240524	110906	57	100.00	KONEX			N	N	N	N		N	414	32	2	8.38	642480	1655	1838.89	419	419	363	439	325	382	388.21	0.00	0	0	458	420	401	363	344	410	353	13	57	100	220	1	1	12990522	54	-19.71	1.28	12	0.01	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	498	-16.87	20240103	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
48	20240524	100913	57	100.00	KONEX			N	N	N	N		N	415	33	2	8.64	605352	1553	1725.56	419	419	382	439	325	382	389.80	0.00	0	0	458	420	401	363	344	410	353	13	57	100	220	1	1	12990522	54	-19.76	1.28	12	0.01	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	498	-16.67	20240103	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
49	20240524	090907	57	100.00	KONEX			N	N	N	N		N	419	37	2	9.69	419	1	1.11	419	419	419	439	325	382	419.00	0.00	0	0	458	420	401	363	344	410	353	13	57	100	220	1	1	12990522	54	-19.95	1.29	12	0.00	-21.00	324.00	525	20231005	-20.19	301	20231204	39.20	498	-15.86	20240103	321	30.53	20240419	525	-20.19	20231005	301	39.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
50	20240523	160904	57	100.00	KONEX			N	N	N	N		N	382	-66	5	-14.73	38900	90	5.76	439	439	382	515	381	448	432.22	0.00	0	0	495	471	433	409	371	452	390	13	67	100	260	1	1	12990522	50	-18.19	1.18	12	0.00	-21.00	324.00	525	20231005	-27.24	301	20231204	26.91	498	-23.29	20240103	321	19.00	20240419	525	-27.24	20231005	301	26.91	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
51	20240523	150908	57	100.00	KONEX			N	N	N	N		N	435	-13	5	-2.90	35080	80	5.12	439	439	435	515	381	448	438.50	0.00	0	0	495	471	433	409	371	452	390	13	67	100	260	1	1	12990522	57	-20.71	1.34	12	0.00	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
52	20240523	140911	57	100.00	KONEX			N	N	N	N		N	435	-13	5	-2.90	35080	80	5.12	439	439	435	515	381	448	438.50	0.00	0	0	495	471	433	409	371	452	390	13	67	100	260	1	1	12990522	57	-20.71	1.34	12	0.00	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
53	20240523	130910	57	100.00	KONEX			N	N	N	N		N	435	-13	5	-2.90	35080	80	5.12	439	439	435	515	381	448	438.50	0.00	0	0	495	471	433	409	371	452	390	13	67	100	260	1	1	12990522	57	-20.71	1.34	12	0.00	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
54	20240523	120905	57	100.00	KONEX			N	N	N	N		N	439	-9	5	-2.01	30730	70	4.48	439	439	439	515	381	448	439.00	0.00	0	0	495	471	433	409	371	452	390	13	67	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	498	-11.85	20240103	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
55	20240523	110903	57	100.00	KONEX			N	N	N	N		N	439	-9	5	-2.01	30730	70	4.48	439	439	439	515	381	448	439.00	0.00	0	0	495	471	433	409	371	452	390	13	67	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	498	-11.85	20240103	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
56	20240523	100906	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	495	471	433	409	371	452	390	13	67	100	260	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	498	-10.04	20240103	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
57	20240523	090910	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	495	471	433	409	371	452	390	13	67	100	260	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	498	-10.04	20240103	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
58	20240522	160855	57	100.00	KONEX			N	N	N	N		N	448	-14	5	-3.03	651741	1562	4881.25	457	457	395	531	393	462	417.25	0.00	0	0	499	480	445	426	391	463	409	13	69	100	270	1	1	12990522	58	-21.33	1.38	12	0.01	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	498	-10.04	20240103	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
59	20240522	150902	57	100.00	KONEX			N	N	N	N		N	454	-8	5	-1.73	647261	1552	4850.00	457	457	395	531	393	462	417.05	0.00	0	0	499	480	445	426	391	463	409	13	69	100	270	1	1	12990522	59	-21.62	1.40	12	0.01	-21.00	324.00	525	20231005	-13.52	301	20231204	50.83	498	-8.84	20240103	321	41.43	20240419	525	-13.52	20231005	301	50.83	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
60	20240522	140903	57	100.00	KONEX			N	N	N	N		N	454	-8	5	-1.73	647261	1552	4850.00	457	457	395	531	393	462	417.05	0.00	0	0	499	480	445	426	391	463	409	13	69	100	270	1	1	12990522	59	-21.62	1.40	12	0.01	-21.00	324.00	525	20231005	-13.52	301	20231204	50.83	498	-8.84	20240103	321	41.43	20240419	525	-13.52	20231005	301	50.83	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
61	20240522	130901	57	100.00	KONEX			N	N	N	N		N	457	-5	5	-1.08	251807	551	1721.88	457	457	457	531	393	462	457.00	0.00	0	0	499	480	445	426	391	463	409	13	69	100	270	1	1	12990522	59	-21.76	1.41	12	0.00	-21.00	324.00	525	20231005	-12.95	301	20231204	51.83	498	-8.23	20240103	321	42.37	20240419	525	-12.95	20231005	301	51.83	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
62	20240522	121010	57	100.00	KONEX			N	N	N	N		N	457	-5	5	-1.08	251807	551	1721.88	457	457	457	531	393	462	457.00	0.00	0	0	499	480	445	426	391	463	409	13	69	100	270	1	1	12990522	59	-21.76	1.41	12	0.00	-21.00	324.00	525	20231005	-12.95	301	20231204	51.83	498	-8.23	20240103	321	42.37	20240419	525	-12.95	20231005	301	51.83	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
63	20240522	110905	57	100.00	KONEX			N	N	N	N		N	457	-5	5	-1.08	457	1	3.12	457	457	457	531	393	462	457.00	0.00	0	0	499	480	445	426	391	463	409	13	69	100	270	1	1	12990522	59	-21.76	1.41	12	0.00	-21.00	324.00	525	20231005	-12.95	301	20231204	51.83	498	-8.23	20240103	321	42.37	20240419	525	-12.95	20231005	301	51.83	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
64	20240522	100902	57	100.00	KONEX			N	N	N	N		N	462	0	3	0.00	0	0	0.00	0	0	0	531	393	462	0.00	0.00	0	0	499	480	445	426	391	463	409	13	69	100	270	1	1	12990522	60	-22.00	1.43	12	0.00	-21.00	324.00	525	20231005	-12.00	301	20231204	53.49	498	-7.23	20240103	321	43.93	20240419	525	-12.00	20231005	301	53.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
65	20240522	090904	57	100.00	KONEX			N	N	N	N		N	462	0	3	0.00	0	0	0.00	0	0	0	531	393	462	0.00	0.00	0	0	499	480	445	426	391	463	409	13	69	100	270	1	1	12990522	60	-22.00	1.43	12	0.00	-21.00	324.00	525	20231005	-12.00	301	20231204	53.49	498	-7.23	20240103	321	43.93	20240419	525	-12.00	20231005	301	53.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
66	20240521	160850	57	100.00	KONEX			N	N	N	N		N	462	-5	5	-1.07	13226	32	19.39	464	464	410	537	397	467	413.31	0.00	0	0	525	495	454	424	383	475	404	13	70	100	280	1	1	12990522	60	-22.00	1.43	12	0.00	-21.00	324.00	525	20231005	-12.00	301	20231204	53.49	498	-7.23	20240103	321	43.93	20240419	525	-12.00	20231005	301	53.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
67	20240521	150859	57	100.00	KONEX			N	N	N	N		N	462	-5	5	-1.07	13226	32	19.39	464	464	410	537	397	467	413.31	0.00	0	0	525	495	454	424	383	475	404	13	70	100	280	1	1	12990522	60	-22.00	1.43	12	0.00	-21.00	324.00	525	20231005	-12.00	301	20231204	53.49	498	-7.23	20240103	321	43.93	20240419	525	-12.00	20231005	301	53.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
68	20240521	140900	57	100.00	KONEX			N	N	N	N		N	462	-5	5	-1.07	13226	32	19.39	464	464	410	537	397	467	413.31	0.00	0	0	525	495	454	424	383	475	404	13	70	100	280	1	1	12990522	60	-22.00	1.43	12	0.00	-21.00	324.00	525	20231005	-12.00	301	20231204	53.49	498	-7.23	20240103	321	43.93	20240419	525	-12.00	20231005	301	53.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
69	20240521	130858	57	100.00	KONEX			N	N	N	N		N	462	-5	5	-1.07	13226	32	19.39	464	464	410	537	397	467	413.31	0.00	0	0	525	495	454	424	383	475	404	13	70	100	280	1	1	12990522	60	-22.00	1.43	12	0.00	-21.00	324.00	525	20231005	-12.00	301	20231204	53.49	498	-7.23	20240103	321	43.93	20240419	525	-12.00	20231005	301	53.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
70	20240521	120856	57	100.00	KONEX			N	N	N	N		N	464	-3	5	-0.64	464	1	0.61	464	464	464	537	397	467	464.00	0.00	0	0	525	495	454	424	383	475	404	13	70	100	280	1	1	12990522	60	-22.10	1.43	12	0.00	-21.00	324.00	525	20231005	-11.62	301	20231204	54.15	498	-6.83	20240103	321	44.55	20240419	525	-11.62	20231005	301	54.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
71	20240521	110856	57	100.00	KONEX			N	N	N	N		N	464	-3	5	-0.64	464	1	0.61	464	464	464	537	397	467	464.00	0.00	0	0	525	495	454	424	383	475	404	13	70	100	280	1	1	12990522	60	-22.10	1.43	12	0.00	-21.00	324.00	525	20231005	-11.62	301	20231204	54.15	498	-6.83	20240103	321	44.55	20240419	525	-11.62	20231005	301	54.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
72	20240521	100857	57	100.00	KONEX			N	N	N	N		N	464	-3	5	-0.64	464	1	0.61	464	464	464	537	397	467	464.00	0.00	0	0	525	495	454	424	383	475	404	13	70	100	280	1	1	12990522	60	-22.10	1.43	12	0.00	-21.00	324.00	525	20231005	-11.62	301	20231204	54.15	498	-6.83	20240103	321	44.55	20240419	525	-11.62	20231005	301	54.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
73	20240521	090854	57	100.00	KONEX			N	N	N	N		N	464	-3	5	-0.64	464	1	0.61	464	464	464	537	397	467	464.00	0.00	0	0	525	495	454	424	383	475	404	13	70	100	280	1	1	12990522	60	-22.10	1.43	12	0.00	-21.00	324.00	525	20231005	-11.62	301	20231204	54.15	498	-6.83	20240103	321	44.55	20240419	525	-11.62	20231005	301	54.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
74	20240517	160859	57	100.00	KONEX			N	N	N	N		N	485	50	2	11.49	54848	111	1.52	498	498	485	500	370	435	494.13	0.00	0	0	498	466	417	385	336	482	401	13	65	100	260	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	498	0.00	20240103	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
75	20240517	150902	57	100.00	KONEX			N	N	N	N		N	495	60	2	13.79	49998	101	1.39	498	498	495	500	370	435	495.03	0.00	0	0	498	466	417	385	336	482	401	13	65	100	260	1	1	12990522	64	-23.57	1.53	12	0.00	-21.00	324.00	525	20231005	-5.71	301	20231204	64.45	498	0.00	20240103	321	54.21	20240419	525	-5.71	20231005	301	64.45	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
76	20240517	140854	57	100.00	KONEX			N	N	N	N		N	495	60	2	13.79	49998	101	1.39	498	498	495	500	370	435	495.03	0.00	0	0	498	466	417	385	336	482	401	13	65	100	260	1	1	12990522	64	-23.57	1.53	12	0.00	-21.00	324.00	525	20231005	-5.71	301	20231204	64.45	498	0.00	20240103	321	54.21	20240419	525	-5.71	20231005	301	64.45	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
77	20240517	130848	57	100.00	KONEX			N	N	N	N		N	495	60	2	13.79	49998	101	1.39	498	498	495	500	370	435	495.03	0.00	0	0	498	466	417	385	336	482	401	13	65	100	260	1	1	12990522	64	-23.57	1.53	12	0.00	-21.00	324.00	525	20231005	-5.71	301	20231204	64.45	498	0.00	20240103	321	54.21	20240419	525	-5.71	20231005	301	64.45	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
78	20240517	120848	57	100.00	KONEX			N	N	N	N		N	495	60	2	13.79	49998	101	1.39	498	498	495	500	370	435	495.03	0.00	0	0	498	466	417	385	336	482	401	13	65	100	260	1	1	12990522	64	-23.57	1.53	12	0.00	-21.00	324.00	525	20231005	-5.71	301	20231204	64.45	498	0.00	20240103	321	54.21	20240419	525	-5.71	20231005	301	64.45	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
79	20240517	110849	57	100.00	KONEX			N	N	N	N		N	495	60	2	13.79	49998	101	1.39	498	498	495	500	370	435	495.03	0.00	0	0	498	466	417	385	336	482	401	13	65	100	260	1	1	12990522	64	-23.57	1.53	12	0.00	-21.00	324.00	525	20231005	-5.71	301	20231204	64.45	498	0.00	20240103	321	54.21	20240419	525	-5.71	20231005	301	64.45	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
80	20240517	100844	57	100.00	KONEX			N	N	N	N		N	495	60	2	13.79	49998	101	1.39	498	498	495	500	370	435	495.03	0.00	0	0	498	466	417	385	336	482	401	13	65	100	260	1	1	12990522	64	-23.57	1.53	12	0.00	-21.00	324.00	525	20231005	-5.71	301	20231204	64.45	498	0.00	20240103	321	54.21	20240419	525	-5.71	20231005	301	64.45	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
81	20240517	090849	57	100.00	KONEX			N	N	N	N		N	498	63	2	14.48	498	1	0.01	498	498	498	500	370	435	498.00	0.00	0	0	498	466	417	385	336	482	401	13	65	100	260	1	1	12990522	65	-23.71	1.54	12	0.00	-21.00	324.00	525	20231005	-5.14	301	20231204	65.45	498	0.00	20240103	321	55.14	20240419	525	-5.14	20231005	301	65.45	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
82	20240516	160841	57	100.00	KONEX			N	N	N	N		N	435	5	2	1.16	2690783	7287	66245.45	368	449	368	494	366	430	369.26	0.00	0	0	432	430	430	428	428	431	429	13	64	100	250	1	1	12990522	57	-20.71	1.34	12	0.06	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
83	20240516	150840	57	100.00	KONEX			N	N	N	N		N	440	10	2	2.33	2689043	7283	66209.09	368	449	368	494	366	430	369.22	0.00	0	0	432	430	430	428	428	431	429	13	64	100	250	1	1	12990522	57	-20.95	1.36	12	0.06	-21.00	324.00	525	20231005	-16.19	301	20231204	46.18	498	-11.65	20240103	321	37.07	20240419	525	-16.19	20231005	301	46.18	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
84	20240516	140846	57	100.00	KONEX			N	N	N	N		N	440	10	2	2.33	2689043	7283	66209.09	368	449	368	494	366	430	369.22	0.00	0	0	432	430	430	428	428	431	429	13	64	100	250	1	1	12990522	57	-20.95	1.36	12	0.06	-21.00	324.00	525	20231005	-16.19	301	20231204	46.18	498	-11.65	20240103	321	37.07	20240419	525	-16.19	20231005	301	46.18	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
85	20240516	130841	57	100.00	KONEX			N	N	N	N		N	442	12	2	2.79	445459	1203	10936.36	368	449	368	494	366	430	370.29	0.00	0	0	432	430	430	428	428	431	429	13	64	100	250	1	1	12990522	57	-21.05	1.36	12	0.01	-21.00	324.00	525	20231005	-15.81	301	20231204	46.84	498	-11.24	20240103	321	37.69	20240419	525	-15.81	20231005	301	46.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
86	20240516	120839	57	100.00	KONEX			N	N	N	N		N	442	12	2	2.79	445459	1203	10936.36	368	449	368	494	366	430	370.29	0.00	0	0	432	430	430	428	428	431	429	13	64	100	250	1	1	12990522	57	-21.05	1.36	12	0.01	-21.00	324.00	525	20231005	-15.81	301	20231204	46.84	498	-11.24	20240103	321	37.69	20240419	525	-15.81	20231005	301	46.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
87	20240516	110837	57	100.00	KONEX			N	N	N	N		N	449	19	2	4.42	817	2	18.18	368	449	368	494	366	430	408.50	0.00	0	0	432	430	430	428	428	431	429	13	64	100	250	1	1	12990522	58	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	498	-9.84	20240103	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
88	20240516	100841	57	100.00	KONEX			N	N	N	N		N	449	19	2	4.42	817	2	18.18	368	449	368	494	366	430	408.50	0.00	0	0	432	430	430	428	428	431	429	13	64	100	250	1	1	12990522	58	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	498	-9.84	20240103	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
89	20240516	090840	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	494	366	430	0.00	0.00	0	0	432	430	430	428	428	431	429	13	64	100	250	1	1	12990522	56	-20.48	1.33	12	0.00	-21.00	324.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	321	33.96	20240419	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
90	20240514	160851	57	100.00	KONEX			N	N	N	N		N	430	-5	5	-1.15	4732	11	0.39	432	432	430	500	370	435	430.18	0.00	0	0	453	444	427	418	401	448	422	13	65	100	260	1	1	12990522	56	-20.48	1.33	12	0.00	-21.00	324.00	525	20231005	-18.10	301	20231204	42.86	498	-13.65	20240103	321	33.96	20240419	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
91	20240514	150853	57	100.00	KONEX			N	N	N	N		N	432	-3	5	-0.69	432	1	0.04	432	432	432	500	370	435	432.00	0.00	0	0	453	444	427	418	401	448	422	13	65	100	260	1	1	12990522	56	-20.57	1.33	12	0.00	-21.00	324.00	525	20231005	-17.71	301	20231204	43.52	498	-13.25	20240103	321	34.58	20240419	525	-17.71	20231005	301	43.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
92	20240514	140852	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	0	0	0.00	0	0	0	500	370	435	0.00	0.00	0	0	453	444	427	418	401	448	422	13	65	100	260	1	1	12990522	57	-20.71	1.34	12	0.00	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
93	20240514	130853	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	0	0	0.00	0	0	0	500	370	435	0.00	0.00	0	0	453	444	427	418	401	448	422	13	65	100	260	1	1	12990522	57	-20.71	1.34	12	0.00	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
94	20240514	120849	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	0	0	0.00	0	0	0	500	370	435	0.00	0.00	0	0	453	444	427	418	401	448	422	13	65	100	260	1	1	12990522	57	-20.71	1.34	12	0.00	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
95	20240514	110850	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	0	0	0.00	0	0	0	500	370	435	0.00	0.00	0	0	453	444	427	418	401	448	422	13	65	100	260	1	1	12990522	57	-20.71	1.34	12	0.00	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
96	20240514	100848	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	0	0	0.00	0	0	0	500	370	435	0.00	0.00	0	0	453	444	427	418	401	448	422	13	65	100	260	1	1	12990522	57	-20.71	1.34	12	0.00	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
97	20240514	090849	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	0	0	0.00	0	0	0	500	370	435	0.00	0.00	0	0	453	444	427	418	401	448	422	13	65	100	260	1	1	12990522	57	-20.71	1.34	12	0.00	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
98	20240513	160848	57	100.00	KONEX			N	N	N	N		N	435	-34	5	-7.25	1155451	2815	275.98	410	436	410	539	399	469	410.46	0.00	0	0	531	500	457	426	383	478	404	13	70	100	280	1	1	12990522	57	-20.71	1.34	12	0.02	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
99	20240513	150851	57	100.00	KONEX			N	N	N	N		N	435	-34	5	-7.25	1133701	2765	271.08	410	436	410	539	399	469	410.02	0.00	0	0	531	500	457	426	383	478	404	13	70	100	280	1	1	12990522	57	-20.71	1.34	12	0.02	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
100	20240513	140850	57	100.00	KONEX			N	N	N	N		N	435	-34	5	-7.25	1133701	2765	271.08	410	436	410	539	399	469	410.02	0.00	0	0	531	500	457	426	383	478	404	13	70	100	280	1	1	12990522	57	-20.71	1.34	12	0.02	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
101	20240513	130844	57	100.00	KONEX			N	N	N	N		N	410	-59	5	-12.58	1025436	2501	245.20	410	436	410	539	399	469	410.01	0.00	0	0	531	500	457	426	383	478	404	13	70	100	280	1	1	12990522	53	-19.52	1.27	12	0.02	-21.00	324.00	525	20231005	-21.90	301	20231204	36.21	498	-17.67	20240103	321	27.73	20240419	525	-21.90	20231005	301	36.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
102	20240513	120848	57	100.00	KONEX			N	N	N	N		N	410	-59	5	-12.58	1025436	2501	245.20	410	436	410	539	399	469	410.01	0.00	0	0	531	500	457	426	383	478	404	13	70	100	280	1	1	12990522	53	-19.52	1.27	12	0.02	-21.00	324.00	525	20231005	-21.90	301	20231204	36.21	498	-17.67	20240103	321	27.73	20240419	525	-21.90	20231005	301	36.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
103	20240513	110847	57	100.00	KONEX			N	N	N	N		N	410	-59	5	-12.58	1025436	2501	245.20	410	436	410	539	399	469	410.01	0.00	0	0	531	500	457	426	383	478	404	13	70	100	280	1	1	12990522	53	-19.52	1.27	12	0.02	-21.00	324.00	525	20231005	-21.90	301	20231204	36.21	498	-17.67	20240103	321	27.73	20240419	525	-21.90	20231005	301	36.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
104	20240513	100847	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.00	0	0	531	500	457	426	383	478	404	13	70	100	280	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
105	20240513	090850	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.00	0	0	531	500	457	426	383	478	404	13	70	100	280	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
106	20240510	160823	57	100.00	KONEX			N	N	N	N		N	469	-17	5	-3.50	422548	1020	8500.00	488	488	414	558	414	486	414.26	0.00	0	0	554	519	462	427	370	491	399	13	72	100	290	1	1	12990522	61	-22.33	1.45	12	0.01	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
107	20240510	150832	57	100.00	KONEX			N	N	N	N		N	483	-3	5	-0.62	421665	1018	8483.33	488	488	414	558	414	486	414.21	0.00	0	0	554	519	462	427	370	491	399	13	72	100	290	1	1	12990522	63	-23.00	1.49	12	0.01	-21.00	324.00	525	20231005	-8.00	301	20231204	60.47	498	-3.01	20240103	321	50.47	20240419	525	-8.00	20231005	301	60.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
108	20240510	140833	57	100.00	KONEX			N	N	N	N		N	483	-3	5	-0.62	421665	1018	8483.33	488	488	414	558	414	486	414.21	0.00	0	0	554	519	462	427	370	491	399	13	72	100	290	1	1	12990522	63	-23.00	1.49	12	0.01	-21.00	324.00	525	20231005	-8.00	301	20231204	60.47	498	-3.01	20240103	321	50.47	20240419	525	-8.00	20231005	301	60.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
109	20240510	130825	57	100.00	KONEX			N	N	N	N		N	483	-3	5	-0.62	421665	1018	8483.33	488	488	414	558	414	486	414.21	0.00	0	0	554	519	462	427	370	491	399	13	72	100	290	1	1	12990522	63	-23.00	1.49	12	0.01	-21.00	324.00	525	20231005	-8.00	301	20231204	60.47	498	-3.01	20240103	321	50.47	20240419	525	-8.00	20231005	301	60.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
110	20240510	120821	57	100.00	KONEX			N	N	N	N		N	414	-72	4	-14.81	1730	4	33.33	488	488	414	558	414	486	432.50	0.00	0	0	554	519	462	427	370	491	399	13	72	100	290	1	1	12990522	54	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	498	-16.87	20240103	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
111	20240510	110824	57	100.00	KONEX			N	N	N	N		N	488	2	2	0.41	488	1	8.33	488	488	488	558	414	486	488.00	0.00	0	0	554	519	462	427	370	491	399	13	72	100	290	1	1	12990522	63	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	498	-2.01	20240103	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
112	20240510	100823	57	100.00	KONEX			N	N	N	N		N	488	2	2	0.41	488	1	8.33	488	488	488	558	414	486	488.00	0.00	0	0	554	519	462	427	370	491	399	13	72	100	290	1	1	12990522	63	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	498	-2.01	20240103	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
113	20240510	090826	57	100.00	KONEX			N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	558	414	486	0.00	0.00	0	0	554	519	462	427	370	491	399	13	72	100	290	1	1	12990522	63	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	498	-2.41	20240103	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
114	20240509	160841	57	100.00	KONEX			N	N	N	N		N	486	10	2	2.10	5033	12	3.96	497	497	405	547	405	476	419.42	0.00	0	0	522	499	456	433	390	477	411	13	71	100	280	1	1	12990522	63	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	498	-2.41	20240103	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
115	20240509	150840	57	100.00	KONEX			N	N	N	N		N	486	10	2	2.10	5033	12	3.96	497	497	405	547	405	476	419.42	0.00	0	0	522	499	456	433	390	477	411	13	71	100	280	1	1	12990522	63	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	498	-2.41	20240103	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
116	20240509	140749	57	100.00	KONEX			N	N	N	N		N	486	10	2	2.10	5033	12	3.96	497	497	405	547	405	476	419.42	0.00	0	0	522	499	456	433	390	477	411	13	71	100	280	1	1	12990522	63	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	498	-2.41	20240103	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
117	20240509	130826	57	100.00	KONEX			N	N	N	N		N	486	10	2	2.10	5033	12	3.96	497	497	405	547	405	476	419.42	0.00	0	0	522	499	456	433	390	477	411	13	71	100	280	1	1	12990522	63	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	498	-2.41	20240103	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
118	20240509	120825	57	100.00	KONEX			N	N	N	N		N	486	10	2	2.10	5033	12	3.96	497	497	405	547	405	476	419.42	0.00	0	0	522	499	456	433	390	477	411	13	71	100	280	1	1	12990522	63	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	498	-2.41	20240103	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
119	20240509	110813	57	100.00	KONEX			N	N	N	N		N	405	-71	4	-14.92	4547	11	3.63	497	497	405	547	405	476	413.36	0.00	0	0	522	499	456	433	390	477	411	13	71	100	280	1	1	12990522	53	-19.29	1.25	12	0.00	-21.00	324.00	525	20231005	-22.86	301	20231204	34.55	498	-18.67	20240103	321	26.17	20240419	525	-22.86	20231005	301	34.55	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
120	20240509	100817	57	100.00	KONEX			N	N	N	N		N	497	21	2	4.41	497	1	0.33	497	497	497	547	405	476	497.00	0.00	0	0	522	499	456	433	390	477	411	13	71	100	280	1	1	12990522	65	-23.67	1.53	12	0.00	-21.00	324.00	525	20231005	-5.33	301	20231204	65.12	498	-0.20	20240103	321	54.83	20240419	525	-5.33	20231005	301	65.12	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
121	20240509	090813	57	100.00	KONEX			N	N	N	N		N	476	0	3	0.00	0	0	0.00	0	0	0	547	405	476	0.00	0.00	0	0	522	499	456	433	390	477	411	13	71	100	280	1	1	12990522	62	-22.67	1.47	12	0.00	-21.00	324.00	525	20231005	-9.33	301	20231204	58.14	498	-4.42	20240103	321	48.29	20240419	525	-9.33	20231005	301	58.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
122	20240508	160807	57	100.00	KONEX			N	N	N	N		N	476	-9	5	-1.86	125334	303	1317.39	479	479	413	557	413	485	413.64	0.00	0	0	548	516	458	426	368	487	397	13	72	100	290	1	1	12990522	62	-22.67	1.47	12	0.00	-21.00	324.00	525	20231005	-9.33	301	20231204	58.14	498	-4.42	20240103	321	48.29	20240419	525	-9.33	20231005	301	58.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
123	20240508	150813	57	100.00	KONEX			N	N	N	N		N	476	-9	5	-1.86	125334	303	1317.39	479	479	413	557	413	485	413.64	0.00	0	0	548	516	458	426	368	487	397	13	72	100	290	1	1	12990522	62	-22.67	1.47	12	0.00	-21.00	324.00	525	20231005	-9.33	301	20231204	58.14	498	-4.42	20240103	321	48.29	20240419	525	-9.33	20231005	301	58.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
124	20240508	140806	57	100.00	KONEX			N	N	N	N		N	476	-9	5	-1.86	125334	303	1317.39	479	479	413	557	413	485	413.64	0.00	0	0	548	516	458	426	368	487	397	13	72	100	290	1	1	12990522	62	-22.67	1.47	12	0.00	-21.00	324.00	525	20231005	-9.33	301	20231204	58.14	498	-4.42	20240103	321	48.29	20240419	525	-9.33	20231005	301	58.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
125	20240508	130804	57	100.00	KONEX			N	N	N	N		N	476	-9	5	-1.86	125334	303	1317.39	479	479	413	557	413	485	413.64	0.00	0	0	548	516	458	426	368	487	397	13	72	100	290	1	1	12990522	62	-22.67	1.47	12	0.00	-21.00	324.00	525	20231005	-9.33	301	20231204	58.14	498	-4.42	20240103	321	48.29	20240419	525	-9.33	20231005	301	58.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
126	20240508	120803	57	100.00	KONEX			N	N	N	N		N	476	-9	5	-1.86	125334	303	1317.39	479	479	413	557	413	485	413.64	0.00	0	0	548	516	458	426	368	487	397	13	72	100	290	1	1	12990522	62	-22.67	1.47	12	0.00	-21.00	324.00	525	20231005	-9.33	301	20231204	58.14	498	-4.42	20240103	321	48.29	20240419	525	-9.33	20231005	301	58.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
127	20240508	110843	57	100.00	KONEX			N	N	N	N		N	476	-9	5	-1.86	125334	303	1317.39	479	479	413	557	413	485	413.64	0.00	0	0	548	516	458	426	368	487	397	13	72	100	290	1	1	12990522	62	-22.67	1.47	12	0.00	-21.00	324.00	525	20231005	-9.33	301	20231204	58.14	498	-4.42	20240103	321	48.29	20240419	525	-9.33	20231005	301	58.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
128	20240508	100813	57	100.00	KONEX			N	N	N	N		N	413	-72	4	-14.85	124858	302	1313.04	479	479	413	557	413	485	413.44	0.00	0	0	548	516	458	426	368	487	397	13	72	100	290	1	1	12990522	54	-19.67	1.27	12	0.00	-21.00	324.00	525	20231005	-21.33	301	20231204	37.21	498	-17.07	20240103	321	28.66	20240419	525	-21.33	20231005	301	37.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
129	20240508	090815	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	0	0	0.00	0	0	0	557	413	485	0.00	0.00	0	0	548	516	458	426	368	487	397	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	498	-2.61	20240103	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
130	20240503	160830	57	100.00	KONEX			N	N	N	N		N	466	-3	5	-0.64	9993	23	11.39	468	468	399	539	399	469	434.48	0.00	0	0	537	503	438	404	339	470	371	13	70	100	280	1	1	12990522	61	-22.19	1.44	12	0.00	-21.00	324.00	525	20231005	-11.24	301	20231204	54.82	498	-6.43	20240103	321	45.17	20240419	525	-11.24	20231005	301	54.82	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
131	20240503	150830	57	100.00	KONEX			N	N	N	N		N	466	-3	5	-0.64	5333	13	6.44	468	468	399	539	399	469	410.23	0.00	0	0	537	503	438	404	339	470	371	13	70	100	280	1	1	12990522	61	-22.19	1.44	12	0.00	-21.00	324.00	525	20231005	-11.24	301	20231204	54.82	498	-6.43	20240103	321	45.17	20240419	525	-11.24	20231005	301	54.82	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
132	20240503	140830	57	100.00	KONEX			N	N	N	N		N	466	-3	5	-0.64	5333	13	6.44	468	468	399	539	399	469	410.23	0.00	0	0	537	503	438	404	339	470	371	13	70	100	280	1	1	12990522	61	-22.19	1.44	12	0.00	-21.00	324.00	525	20231005	-11.24	301	20231204	54.82	498	-6.43	20240103	321	45.17	20240419	525	-11.24	20231005	301	54.82	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
133	20240503	130831	57	100.00	KONEX			N	N	N	N		N	399	-70	4	-14.93	4867	12	5.94	468	468	399	539	399	469	405.58	0.00	0	0	537	503	438	404	339	470	371	13	70	100	280	1	1	12990522	52	-19.00	1.23	12	0.00	-21.00	324.00	525	20231005	-24.00	301	20231204	32.56	498	-19.88	20240103	321	24.30	20240419	525	-24.00	20231005	301	32.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
134	20240503	120829	57	100.00	KONEX			N	N	N	N		N	399	-70	4	-14.93	4867	12	5.94	468	468	399	539	399	469	405.58	0.00	0	0	537	503	438	404	339	470	371	13	70	100	280	1	1	12990522	52	-19.00	1.23	12	0.00	-21.00	324.00	525	20231005	-24.00	301	20231204	32.56	498	-19.88	20240103	321	24.30	20240419	525	-24.00	20231005	301	32.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
135	20240503	110827	57	100.00	KONEX			N	N	N	N		N	400	-69	5	-14.71	4468	11	5.45	468	468	400	539	399	469	406.18	0.00	0	0	537	503	438	404	339	470	371	13	70	100	280	1	1	12990522	52	-19.05	1.23	12	0.00	-21.00	324.00	525	20231005	-23.81	301	20231204	32.89	498	-19.68	20240103	321	24.61	20240419	525	-23.81	20231005	301	32.89	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
136	20240503	100825	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.00	0	0	537	503	438	404	339	470	371	13	70	100	280	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
137	20240503	090823	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.00	0	0	537	503	438	404	339	470	371	13	70	100	280	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
138	20240502	160816	57	100.00	KONEX			N	N	N	N		N	469	37	2	8.56	75541	202	12.81	472	472	373	496	368	432	373.97	0.00	0	0	474	452	426	404	378	440	392	13	64	100	250	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
139	20240502	150822	57	100.00	KONEX			N	N	N	N		N	469	37	2	8.56	75541	202	12.81	472	472	373	496	368	432	373.97	0.00	0	0	474	452	426	404	378	440	392	13	64	100	250	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
140	20240502	140818	57	100.00	KONEX			N	N	N	N		N	469	37	2	8.56	75541	202	12.81	472	472	373	496	368	432	373.97	0.00	0	0	474	452	426	404	378	440	392	13	64	100	250	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
141	20240502	130815	57	100.00	KONEX			N	N	N	N		N	469	37	2	8.56	75541	202	12.81	472	472	373	496	368	432	373.97	0.00	0	0	474	452	426	404	378	440	392	13	64	100	250	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
142	20240502	120813	57	100.00	KONEX			N	N	N	N		N	469	37	2	8.56	75541	202	12.81	472	472	373	496	368	432	373.97	0.00	0	0	474	452	426	404	378	440	392	13	64	100	250	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
143	20240502	110812	57	100.00	KONEX			N	N	N	N		N	469	37	2	8.56	75541	202	12.81	472	472	373	496	368	432	373.97	0.00	0	0	474	452	426	404	378	440	392	13	64	100	250	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
144	20240502	100811	57	100.00	KONEX			N	N	N	N		N	469	37	2	8.56	75541	202	12.81	472	472	373	496	368	432	373.97	0.00	0	0	474	452	426	404	378	440	392	13	64	100	250	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	498	-5.82	20240103	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
145	20240502	090810	57	100.00	KONEX			N	N	N	N		N	472	40	2	9.26	472	1	0.06	472	472	472	496	368	432	472.00	0.00	0	0	474	452	426	404	378	440	392	13	64	100	250	1	1	12990522	61	-22.48	1.46	12	0.00	-21.00	324.00	525	20231005	-10.10	301	20231204	56.81	498	-5.22	20240103	321	47.04	20240419	525	-10.10	20231005	301	56.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N