KissMeData/258050/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	161102	57	100.00	KONEX			N	N	N	N		N	518	42	2	8.82	22434	44	7.21	547	547	410	547	405	476	509.86	0.00	0	0	477	476	476	475	475	476	475	10	71	100	280	1	1	9994242	52	-5.34	6.02	12	0.00	-97.00	86.00	1019	20230524	-49.17	323	20240326	60.37	770	-32.73	20240514	323	60.37	20240326	1000	-48.20	20230607	323	60.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
3	20240531	151102	57	100.00	KONEX			N	N	N	N		N	519	43	2	9.03	21916	43	7.05	547	547	410	547	405	476	509.67	0.00	0	0	477	476	476	475	475	476	475	10	71	100	280	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1019	20230524	-49.07	323	20240326	60.68	770	-32.60	20240514	323	60.68	20240326	1000	-48.10	20230607	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
4	20240531	141100	57	100.00	KONEX			N	N	N	N		N	519	43	2	9.03	20981	41	6.72	547	547	410	547	405	476	511.73	0.00	0	0	477	476	476	475	475	476	475	10	71	100	280	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1019	20230524	-49.07	323	20240326	60.68	770	-32.60	20240514	323	60.68	20240326	1000	-48.10	20230607	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
5	20240531	131105	57	100.00	KONEX			N	N	N	N		N	519	43	2	9.03	14857	29	4.75	547	547	410	547	405	476	512.31	0.00	0	0	477	476	476	475	475	476	475	10	71	100	280	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1019	20230524	-49.07	323	20240326	60.68	770	-32.60	20240514	323	60.68	20240326	1000	-48.10	20230607	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
6	20240531	121107	57	100.00	KONEX			N	N	N	N		N	519	43	2	9.03	14857	29	4.75	547	547	410	547	405	476	512.31	0.00	0	0	477	476	476	475	475	476	475	10	71	100	280	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1019	20230524	-49.07	323	20240326	60.68	770	-32.60	20240514	323	60.68	20240326	1000	-48.10	20230607	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
7	20240531	111104	57	100.00	KONEX			N	N	N	N		N	520	44	2	9.24	13923	27	4.43	547	547	410	547	405	476	515.67	0.00	0	0	477	476	476	475	475	476	475	10	71	100	280	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1019	20230524	-48.97	323	20240326	60.99	770	-32.47	20240514	323	60.99	20240326	1000	-48.00	20230607	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
8	20240531	101100	57	100.00	KONEX			N	N	N	N		N	545	69	2	14.50	11952	23	3.77	547	547	410	547	405	476	519.65	0.00	0	0	477	476	476	475	475	476	475	10	71	100	280	1	1	9994242	54	-5.62	6.34	12	0.00	-97.00	86.00	1019	20230524	-46.52	323	20240326	68.73	770	-29.22	20240514	323	68.73	20240326	1000	-45.50	20230607	323	68.73	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
9	20240531	091105	57	100.00	KONEX			N	N	N	N		N	547	71	1	14.92	547	1	0.16	547	547	547	547	405	476	547.00	0.00	0	0	477	476	476	475	475	476	475	10	71	100	280	1	1	9994242	55	-5.64	6.36	12	0.00	-97.00	86.00	1019	20230524	-46.32	323	20240326	69.35	770	-28.96	20240514	323	69.35	20240326	1000	-45.30	20230607	323	69.35	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
10	20240530	161059	57	100.00	KONEX			N	N	N	N		N	476	61	2	14.70	290370	610	1051.72	476	477	476	477	353	415	476.02	0.00	0	0	539	477	443	381	347	508	412	10	62	100	240	1	1	9994242	48	-4.91	5.53	12	0.01	-97.00	86.00	1019	20230524	-53.29	323	20240326	47.37	770	-38.18	20240514	323	47.37	20240326	1000	-52.40	20230607	323	47.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
11	20240530	151059	57	100.00	KONEX			N	N	N	N		N	476	61	2	14.70	245150	515	887.93	476	477	476	477	353	415	476.02	0.00	0	0	539	477	443	381	347	508	412	10	62	100	240	1	1	9994242	48	-4.91	5.53	12	0.01	-97.00	86.00	1019	20230524	-53.29	323	20240326	47.37	770	-38.18	20240514	323	47.37	20240326	1000	-52.40	20230607	323	47.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
12	20240530	141058	57	100.00	KONEX			N	N	N	N		N	476	61	2	14.70	199454	419	722.41	476	477	476	477	353	415	476.02	0.00	0	0	539	477	443	381	347	508	412	10	62	100	240	1	1	9994242	48	-4.91	5.53	12	0.00	-97.00	86.00	1019	20230524	-53.29	323	20240326	47.37	770	-38.18	20240514	323	47.37	20240326	1000	-52.40	20230607	323	47.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
13	20240530	131100	57	100.00	KONEX			N	N	N	N		N	476	61	2	14.70	199454	419	722.41	476	477	476	477	353	415	476.02	0.00	0	0	539	477	443	381	347	508	412	10	62	100	240	1	1	9994242	48	-4.91	5.53	12	0.00	-97.00	86.00	1019	20230524	-53.29	323	20240326	47.37	770	-38.18	20240514	323	47.37	20240326	1000	-52.40	20230607	323	47.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
14	20240530	121057	57	100.00	KONEX			N	N	N	N		N	476	61	2	14.70	199454	419	722.41	476	477	476	477	353	415	476.02	0.00	0	0	539	477	443	381	347	508	412	10	62	100	240	1	1	9994242	48	-4.91	5.53	12	0.00	-97.00	86.00	1019	20230524	-53.29	323	20240326	47.37	770	-38.18	20240514	323	47.37	20240326	1000	-52.40	20230607	323	47.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
15	20240530	111058	57	100.00	KONEX			N	N	N	N		N	476	61	2	14.70	199454	419	722.41	476	477	476	477	353	415	476.02	0.00	0	0	539	477	443	381	347	508	412	10	62	100	240	1	1	9994242	48	-4.91	5.53	12	0.00	-97.00	86.00	1019	20230524	-53.29	323	20240326	47.37	770	-38.18	20240514	323	47.37	20240326	1000	-52.40	20230607	323	47.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
16	20240530	101101	57	100.00	KONEX			N	N	N	N		N	476	61	2	14.70	952	2	3.45	476	476	476	477	353	415	476.00	0.00	0	0	539	477	443	381	347	508	412	10	62	100	240	1	1	9994242	48	-4.91	5.53	12	0.00	-97.00	86.00	1019	20230524	-53.29	323	20240326	47.37	770	-38.18	20240514	323	47.37	20240326	1000	-52.40	20230607	323	47.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
17	20240530	091059	57	100.00	KONEX			N	N	N	N		N	476	61	2	14.70	476	1	1.72	476	476	476	477	353	415	476.00	0.00	0	0	539	477	443	381	347	508	412	10	62	100	240	1	1	9994242	48	-4.91	5.53	12	0.00	-97.00	86.00	1019	20230524	-53.29	323	20240326	47.37	770	-38.18	20240514	323	47.37	20240326	1000	-52.40	20230607	323	47.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
18	20240529	161050	57	100.00	KONEX			N	N	N	N		N	415	-66	5	-13.72	27021	58	16.57	410	505	409	553	409	481	465.88	0.00	0	0	599	539	510	450	421	525	436	10	72	100	280	1	1	9994242	41	-4.28	4.83	12	0.00	-97.00	86.00	1019	20230524	-59.27	323	20240326	28.48	770	-46.10	20240514	323	28.48	20240326	1000	-58.50	20230607	323	28.48	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
19	20240529	151049	57	100.00	KONEX			N	N	N	N		N	499	18	2	3.74	26606	57	16.29	410	505	409	553	409	481	466.77	0.00	0	0	599	539	510	450	421	525	436	10	72	100	280	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1019	20230524	-51.03	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230607	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
20	20240529	141050	57	100.00	KONEX			N	N	N	N		N	499	18	2	3.74	26606	57	16.29	410	505	409	553	409	481	466.77	0.00	0	0	599	539	510	450	421	525	436	10	72	100	280	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1019	20230524	-51.03	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230607	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
21	20240529	131052	57	100.00	KONEX			N	N	N	N		N	505	24	2	4.99	25277	54	15.43	410	505	409	553	409	481	468.09	0.00	0	0	599	539	510	450	421	525	436	10	72	100	280	1	1	9994242	50	-5.21	5.87	12	0.00	-97.00	86.00	1019	20230524	-50.44	323	20240326	56.35	770	-34.42	20240514	323	56.35	20240326	1000	-49.50	20230607	323	56.35	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
22	20240529	121051	57	100.00	KONEX			N	N	N	N		N	505	24	2	4.99	25277	54	15.43	410	505	409	553	409	481	468.09	0.00	0	0	599	539	510	450	421	525	436	10	72	100	280	1	1	9994242	50	-5.21	5.87	12	0.00	-97.00	86.00	1019	20230524	-50.44	323	20240326	56.35	770	-34.42	20240514	323	56.35	20240326	1000	-49.50	20230607	323	56.35	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
23	20240529	111052	57	100.00	KONEX			N	N	N	N		N	505	24	2	4.99	21468	46	13.14	410	505	409	553	409	481	466.70	0.00	0	0	599	539	510	450	421	525	436	10	72	100	280	1	1	9994242	50	-5.21	5.87	12	0.00	-97.00	86.00	1019	20230524	-50.44	323	20240326	56.35	770	-34.42	20240514	323	56.35	20240326	1000	-49.50	20230607	323	56.35	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
24	20240529	101046	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	7134	17	4.86	410	505	409	553	409	481	419.65	0.00	0	0	599	539	510	450	421	525	436	10	72	100	280	1	1	9994242	48	-4.96	5.59	12	0.00	-97.00	86.00	1019	20230524	-52.80	323	20240326	48.92	770	-37.53	20240514	323	48.92	20240326	1000	-51.90	20230607	323	48.92	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
25	20240529	091046	57	100.00	KONEX			N	N	N	N		N	505	24	2	4.99	6243	15	4.29	410	505	409	553	409	481	416.20	0.00	0	0	599	539	510	450	421	525	436	10	72	100	280	1	1	9994242	50	-5.21	5.87	12	0.00	-97.00	86.00	1019	20230524	-50.44	323	20240326	56.35	770	-34.42	20240514	323	56.35	20240326	1000	-49.50	20230607	323	56.35	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
26	20240528	161042	57	100.00	KONEX			N	N	N	N		N	481	-17	5	-3.41	196006	350	1.66	500	570	481	572	424	498	560.02	0.00	0	0	585	541	455	411	325	563	433	10	74	100	290	1	1	9994242	48	-4.96	5.59	12	0.00	-97.00	86.00	1019	20230524	-52.80	323	20240326	48.92	770	-37.53	20240514	323	48.92	20240326	1000	-51.90	20230607	323	48.92	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
27	20240528	151045	57	100.00	KONEX			N	N	N	N		N	560	62	2	12.45	193601	345	1.63	500	570	481	572	424	498	561.16	0.00	0	0	585	541	455	411	325	563	433	10	74	100	290	1	1	9994242	56	-5.77	6.51	12	0.00	-97.00	86.00	1019	20230524	-45.04	323	20240326	73.37	770	-27.27	20240514	323	73.37	20240326	1000	-44.00	20230607	323	73.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
28	20240528	141048	57	100.00	KONEX			N	N	N	N		N	560	62	2	12.45	81241	144	0.68	500	570	481	572	424	498	564.17	0.00	0	0	585	541	455	411	325	563	433	10	74	100	290	1	1	9994242	56	-5.77	6.51	12	0.00	-97.00	86.00	1019	20230524	-45.04	323	20240326	73.37	770	-27.27	20240514	323	73.37	20240326	1000	-44.00	20230607	323	73.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
29	20240528	131042	57	100.00	KONEX			N	N	N	N		N	560	62	2	12.45	81241	144	0.68	500	570	481	572	424	498	564.17	0.00	0	0	585	541	455	411	325	563	433	10	74	100	290	1	1	9994242	56	-5.77	6.51	12	0.00	-97.00	86.00	1019	20230524	-45.04	323	20240326	73.37	770	-27.27	20240514	323	73.37	20240326	1000	-44.00	20230607	323	73.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
30	20240528	121043	57	100.00	KONEX			N	N	N	N		N	560	62	2	12.45	79561	141	0.67	500	570	481	572	424	498	564.26	0.00	0	0	585	541	455	411	325	563	433	10	74	100	290	1	1	9994242	56	-5.77	6.51	12	0.00	-97.00	86.00	1019	20230524	-45.04	323	20240326	73.37	770	-27.27	20240514	323	73.37	20240326	1000	-44.00	20230607	323	73.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
31	20240528	111028	57	100.00	KONEX			N	N	N	N		N	481	-17	5	-3.41	78441	139	0.66	500	570	481	572	424	498	564.32	0.00	0	0	585	541	455	411	325	563	433	10	74	100	290	1	1	9994242	48	-4.96	5.59	12	0.00	-97.00	86.00	1019	20230524	-52.80	323	20240326	48.92	770	-37.53	20240514	323	48.92	20240326	1000	-51.90	20230607	323	48.92	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
32	20240528	101044	57	100.00	KONEX			N	N	N	N		N	500	2	2	0.40	1500	3	0.01	500	500	500	572	424	498	500.00	0.00	0	0	585	541	455	411	325	563	433	10	74	100	290	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	1019	20230524	-50.93	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1000	-50.00	20230607	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
33	20240528	091046	57	100.00	KONEX			N	N	N	N		N	500	2	2	0.40	500	1	0.00	500	500	500	572	424	498	500.00	0.00	0	0	585	541	455	411	325	563	433	10	74	100	290	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	1019	20230524	-50.93	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1000	-50.00	20230607	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
34	20240527	161029	57	100.00	KONEX			N	N	N	N		N	498	64	2	14.75	7814647	21135	1248.38	369	499	369	499	369	434	369.75	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	50	-5.13	5.79	12	0.21	-97.00	86.00	1019	20230524	-51.13	323	20240326	54.18	770	-35.32	20240514	323	54.18	20240326	1000	-50.20	20230607	323	54.18	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
35	20240527	151045	57	100.00	KONEX			N	N	N	N		N	498	64	2	14.75	7814149	21134	1248.32	369	499	369	499	369	434	369.74	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	50	-5.13	5.79	12	0.21	-97.00	86.00	1019	20230524	-51.13	323	20240326	54.18	770	-35.32	20240514	323	54.18	20240326	1000	-50.20	20230607	323	54.18	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
36	20240527	141042	57	100.00	KONEX			N	N	N	N		N	498	64	2	14.75	7764848	21035	1242.47	369	499	369	499	369	434	369.14	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	50	-5.13	5.79	12	0.21	-97.00	86.00	1019	20230524	-51.13	323	20240326	54.18	770	-35.32	20240514	323	54.18	20240326	1000	-50.20	20230607	323	54.18	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
37	20240527	131042	57	100.00	KONEX			N	N	N	N		N	498	64	2	14.75	7763853	21033	1242.35	369	499	369	499	369	434	369.13	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	50	-5.13	5.79	12	0.21	-97.00	86.00	1019	20230524	-51.13	323	20240326	54.18	770	-35.32	20240514	323	54.18	20240326	1000	-50.20	20230607	323	54.18	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
38	20240527	121042	57	100.00	KONEX			N	N	N	N		N	498	64	2	14.75	7763853	21033	1242.35	369	499	369	499	369	434	369.13	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	50	-5.13	5.79	12	0.21	-97.00	86.00	1019	20230524	-51.13	323	20240326	54.18	770	-35.32	20240514	323	54.18	20240326	1000	-50.20	20230607	323	54.18	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
39	20240527	111041	57	100.00	KONEX			N	N	N	N		N	498	64	2	14.75	7755367	21012	1241.11	369	499	369	499	369	434	369.09	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	50	-5.13	5.79	12	0.21	-97.00	86.00	1019	20230524	-51.13	323	20240326	54.18	770	-35.32	20240514	323	54.18	20240326	1000	-50.20	20230607	323	54.18	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
40	20240527	101039	57	100.00	KONEX			N	N	N	N		N	409	-25	5	-5.76	7754869	21011	1241.05	369	499	369	499	369	434	369.09	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	41	-4.22	4.76	12	0.21	-97.00	86.00	1019	20230524	-59.86	323	20240326	26.63	770	-46.88	20240514	323	26.63	20240326	1000	-59.10	20230607	323	26.63	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
41	20240527	091041	57	100.00	KONEX			N	N	N	N		N	498	64	2	14.75	7753055	21007	1240.82	369	499	369	499	369	434	369.07	0.00	0	0	434	434	434	434	434	434	434	10	65	100	260	1	1	9994242	50	-5.13	5.79	12	0.21	-97.00	86.00	1019	20230524	-51.13	323	20240326	54.18	770	-35.32	20240514	323	54.18	20240326	1000	-50.20	20230607	323	54.18	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
42	20240524	160942	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	734762	1693	21162.50	434	434	434	586	434	510	434.00	0.00	0	0	510	510	510	510	510	510	510	10	76	100	300	1	1	9994242	43	-4.47	5.05	12	0.02	-97.00	86.00	1019	20230524	-57.41	323	20240326	34.37	770	-43.64	20240514	323	34.37	20240326	1019	-57.41	20230524	323	34.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
43	20240524	150943	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	733894	1691	21137.50	434	434	434	586	434	510	434.00	0.00	0	0	510	510	510	510	510	510	510	10	76	100	300	1	1	9994242	43	-4.47	5.05	12	0.02	-97.00	86.00	1019	20230524	-57.41	323	20240326	34.37	770	-43.64	20240514	323	34.37	20240326	1019	-57.41	20230524	323	34.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
44	20240524	140949	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	592410	1365	17062.50	434	434	434	586	434	510	434.00	0.00	0	0	510	510	510	510	510	510	510	10	76	100	300	1	1	9994242	43	-4.47	5.05	12	0.01	-97.00	86.00	1019	20230524	-57.41	323	20240326	34.37	770	-43.64	20240514	323	34.37	20240326	1019	-57.41	20230524	323	34.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
45	20240524	130944	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	592410	1365	17062.50	434	434	434	586	434	510	434.00	0.00	0	0	510	510	510	510	510	510	510	10	76	100	300	1	1	9994242	43	-4.47	5.05	12	0.01	-97.00	86.00	1019	20230524	-57.41	323	20240326	34.37	770	-43.64	20240514	323	34.37	20240326	1019	-57.41	20230524	323	34.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
46	20240524	120946	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	590240	1360	17000.00	434	434	434	586	434	510	434.00	0.00	0	0	510	510	510	510	510	510	510	10	76	100	300	1	1	9994242	43	-4.47	5.05	12	0.01	-97.00	86.00	1019	20230524	-57.41	323	20240326	34.37	770	-43.64	20240514	323	34.37	20240326	1019	-57.41	20230524	323	34.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
47	20240524	110943	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	371938	857	10712.50	434	434	434	586	434	510	434.00	0.00	0	0	510	510	510	510	510	510	510	10	76	100	300	1	1	9994242	43	-4.47	5.05	12	0.01	-97.00	86.00	1019	20230524	-57.41	323	20240326	34.37	770	-43.64	20240514	323	34.37	20240326	1019	-57.41	20230524	323	34.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
48	20240524	100950	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	78554	181	2262.50	434	434	434	586	434	510	434.00	0.00	0	0	510	510	510	510	510	510	510	10	76	100	300	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	1019	20230524	-57.41	323	20240326	34.37	770	-43.64	20240514	323	34.37	20240326	1019	-57.41	20230524	323	34.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
49	20240524	090944	57	100.00	KONEX			N	N	N	N		N	434	-76	4	-14.90	11284	26	325.00	434	434	434	586	434	510	434.00	0.00	0	0	510	510	510	510	510	510	510	10	76	100	300	1	1	9994242	43	-4.47	5.05	12	0.00	-97.00	86.00	1019	20230524	-57.41	323	20240326	34.37	770	-43.64	20240514	323	34.37	20240326	1019	-57.41	20230524	323	34.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
50	20240523	160942	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	4080	8	8.00	510	510	510	688	510	599	510.00	0.00	0	0	664	631	567	534	470	648	551	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	1019	20230524	-49.95	323	20240326	57.89	770	-33.77	20240514	323	57.89	20240326	1019	-49.95	20230524	323	57.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
51	20240523	150945	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	4080	8	8.00	510	510	510	688	510	599	510.00	0.00	0	0	664	631	567	534	470	648	551	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	1019	20230524	-49.95	323	20240326	57.89	770	-33.77	20240514	323	57.89	20240326	1019	-49.95	20230524	323	57.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
52	20240523	140948	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	4080	8	8.00	510	510	510	688	510	599	510.00	0.00	0	0	664	631	567	534	470	648	551	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	1019	20230524	-49.95	323	20240326	57.89	770	-33.77	20240514	323	57.89	20240326	1019	-49.95	20230524	323	57.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
53	20240523	130946	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	3060	6	6.00	510	510	510	688	510	599	510.00	0.00	0	0	664	631	567	534	470	648	551	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	1019	20230524	-49.95	323	20240326	57.89	770	-33.77	20240514	323	57.89	20240326	1019	-49.95	20230524	323	57.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
54	20240523	120943	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	3060	6	6.00	510	510	510	688	510	599	510.00	0.00	0	0	664	631	567	534	470	648	551	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	1019	20230524	-49.95	323	20240326	57.89	770	-33.77	20240514	323	57.89	20240326	1019	-49.95	20230524	323	57.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
55	20240523	110940	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	2550	5	5.00	510	510	510	688	510	599	510.00	0.00	0	0	664	631	567	534	470	648	551	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	1019	20230524	-49.95	323	20240326	57.89	770	-33.77	20240514	323	57.89	20240326	1019	-49.95	20230524	323	57.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
56	20240523	100943	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	664	631	567	534	470	648	551	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	1019	20230524	-41.22	323	20240326	85.45	770	-22.21	20240514	323	85.45	20240326	1019	-41.22	20230524	323	85.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
57	20240523	090948	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	664	631	567	534	470	648	551	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	1019	20230524	-41.22	323	20240326	85.45	770	-22.21	20240514	323	85.45	20240326	1019	-41.22	20230524	323	85.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
58	20240522	160932	57	100.00	KONEX			N	N	N	N		N	599	8	2	1.35	58616	100	294.12	503	600	503	679	503	591	586.16	0.00	0	0	695	642	546	493	397	669	520	10	88	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	1090	20230515	-45.05	323	20240326	85.45	770	-22.21	20240514	323	85.45	20240326	1019	-41.22	20230524	323	85.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
59	20240522	150940	57	100.00	KONEX			N	N	N	N		N	520	-71	5	-12.01	11295	21	61.76	503	600	503	679	503	591	537.86	0.00	0	0	695	642	546	493	397	669	520	10	88	100	350	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1090	20230515	-52.29	323	20240326	60.99	770	-32.47	20240514	323	60.99	20240326	1019	-48.97	20230524	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
60	20240522	140941	57	100.00	KONEX			N	N	N	N		N	599	8	2	1.35	9215	17	50.00	503	600	503	679	503	591	542.06	0.00	0	0	695	642	546	493	397	669	520	10	88	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	1090	20230515	-45.05	323	20240326	85.45	770	-22.21	20240514	323	85.45	20240326	1019	-41.22	20230524	323	85.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
61	20240522	130938	57	100.00	KONEX			N	N	N	N		N	599	8	2	1.35	8017	15	44.12	503	600	503	679	503	591	534.47	0.00	0	0	695	642	546	493	397	669	520	10	88	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	1090	20230515	-45.05	323	20240326	85.45	770	-22.21	20240514	323	85.45	20240326	1019	-41.22	20230524	323	85.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
62	20240522	121054	57	100.00	KONEX			N	N	N	N		N	599	8	2	1.35	6821	13	38.24	503	600	503	679	503	591	524.69	0.00	0	0	695	642	546	493	397	669	520	10	88	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	1090	20230515	-45.05	323	20240326	85.45	770	-22.21	20240514	323	85.45	20240326	1019	-41.22	20230524	323	85.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
63	20240522	110943	57	100.00	KONEX			N	N	N	N		N	600	9	2	1.52	6222	12	35.29	503	600	503	679	503	591	518.50	0.00	0	0	695	642	546	493	397	669	520	10	88	100	350	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	1090	20230515	-44.95	323	20240326	85.76	770	-22.08	20240514	323	85.76	20240326	1019	-41.12	20230524	323	85.76	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
64	20240522	100939	57	100.00	KONEX			N	N	N	N		N	600	9	2	1.52	6222	12	35.29	503	600	503	679	503	591	518.50	0.00	0	0	695	642	546	493	397	669	520	10	88	100	350	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	1090	20230515	-44.95	323	20240326	85.76	770	-22.08	20240514	323	85.76	20240326	1019	-41.12	20230524	323	85.76	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
65	20240522	090941	57	100.00	KONEX			N	N	N	N		N	592	1	2	0.17	5622	11	32.35	503	592	503	679	503	591	511.09	0.00	0	0	695	642	546	493	397	669	520	10	88	100	350	1	1	9994242	59	-6.10	6.88	12	0.00	-97.00	86.00	1090	20230515	-45.69	323	20240326	83.28	770	-23.12	20240514	323	83.28	20240326	1019	-41.90	20230524	323	83.28	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
66	20240521	160926	57	100.00	KONEX			N	N	N	N		N	591	62	2	11.72	16576	34	34.34	500	599	450	608	450	529	487.53	0.00	0	0	673	600	524	451	375	637	488	10	79	100	310	1	1	9994242	59	-6.09	6.87	12	0.00	-97.00	86.00	1120	20230512	-47.23	323	20240326	82.97	770	-23.25	20240514	323	82.97	20240326	1019	-42.00	20230524	323	82.97	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
67	20240521	150936	57	100.00	KONEX			N	N	N	N		N	591	62	2	11.72	16576	34	34.34	500	599	450	608	450	529	487.53	0.00	0	0	673	600	524	451	375	637	488	10	79	100	310	1	1	9994242	59	-6.09	6.87	12	0.00	-97.00	86.00	1120	20230512	-47.23	323	20240326	82.97	770	-23.25	20240514	323	82.97	20240326	1019	-42.00	20230524	323	82.97	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
68	20240521	140937	57	100.00	KONEX			N	N	N	N		N	591	62	2	11.72	16576	34	34.34	500	599	450	608	450	529	487.53	0.00	0	0	673	600	524	451	375	637	488	10	79	100	310	1	1	9994242	59	-6.09	6.87	12	0.00	-97.00	86.00	1120	20230512	-47.23	323	20240326	82.97	770	-23.25	20240514	323	82.97	20240326	1019	-42.00	20230524	323	82.97	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
69	20240521	130935	57	100.00	KONEX			N	N	N	N		N	591	62	2	11.72	16576	34	34.34	500	599	450	608	450	529	487.53	0.00	0	0	673	600	524	451	375	637	488	10	79	100	310	1	1	9994242	59	-6.09	6.87	12	0.00	-97.00	86.00	1120	20230512	-47.23	323	20240326	82.97	770	-23.25	20240514	323	82.97	20240326	1019	-42.00	20230524	323	82.97	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
70	20240521	120934	57	100.00	KONEX			N	N	N	N		N	593	64	2	12.10	6787	13	13.13	500	599	500	608	450	529	522.08	0.00	0	0	673	600	524	451	375	637	488	10	79	100	310	1	1	9994242	59	-6.11	6.90	12	0.00	-97.00	86.00	1120	20230512	-47.05	323	20240326	83.59	770	-22.99	20240514	323	83.59	20240326	1019	-41.81	20230524	323	83.59	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
71	20240521	110934	57	100.00	KONEX			N	N	N	N		N	595	66	2	12.48	6194	12	12.12	500	599	500	608	450	529	516.17	0.00	0	0	673	600	524	451	375	637	488	10	79	100	310	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	1120	20230512	-46.88	323	20240326	84.21	770	-22.73	20240514	323	84.21	20240326	1019	-41.61	20230524	323	84.21	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
72	20240521	100935	57	100.00	KONEX			N	N	N	N		N	599	70	2	13.23	5599	11	11.11	500	599	500	608	450	529	509.00	0.00	0	0	673	600	524	451	375	637	488	10	79	100	310	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	1120	20230512	-46.52	323	20240326	85.45	770	-22.21	20240514	323	85.45	20240326	1019	-41.22	20230524	323	85.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
73	20240521	090931	57	100.00	KONEX			N	N	N	N		N	500	-29	5	-5.48	500	1	1.01	500	500	500	608	450	529	500.00	0.00	0	0	673	600	524	451	375	637	488	10	79	100	310	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	1120	20230512	-55.36	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1019	-50.93	20230524	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
74	20240517	160937	57	100.00	KONEX			N	N	N	N		N	527	-93	4	-15.00	230299	437	2185.00	527	527	527	713	527	620	527.00	0.00	0	0	685	652	626	593	567	669	610	10	93	100	370	1	1	9994242	53	-5.43	6.13	12	0.00	-97.00	86.00	1120	20230512	-52.95	323	20240326	63.16	770	-31.56	20240514	323	63.16	20240326	1019	-48.28	20230524	323	63.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
75	20240517	150940	57	100.00	KONEX			N	N	N	N		N	527	-93	4	-15.00	230299	437	2185.00	527	527	527	713	527	620	527.00	0.00	0	0	685	652	626	593	567	669	610	10	93	100	370	1	1	9994242	53	-5.43	6.13	12	0.00	-97.00	86.00	1120	20230512	-52.95	323	20240326	63.16	770	-31.56	20240514	323	63.16	20240326	1019	-48.28	20230524	323	63.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
76	20240517	140932	57	100.00	KONEX			N	N	N	N		N	527	-93	4	-15.00	228191	433	2165.00	527	527	527	713	527	620	527.00	0.00	0	0	685	652	626	593	567	669	610	10	93	100	370	1	1	9994242	53	-5.43	6.13	12	0.00	-97.00	86.00	1120	20230512	-52.95	323	20240326	63.16	770	-31.56	20240514	323	63.16	20240326	1019	-48.28	20230524	323	63.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
77	20240517	130925	57	100.00	KONEX			N	N	N	N		N	527	-93	4	-15.00	180761	343	1715.00	527	527	527	713	527	620	527.00	0.00	0	0	685	652	626	593	567	669	610	10	93	100	370	1	1	9994242	53	-5.43	6.13	12	0.00	-97.00	86.00	1120	20230512	-52.95	323	20240326	63.16	770	-31.56	20240514	323	63.16	20240326	1019	-48.28	20230524	323	63.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
78	20240517	120925	57	100.00	KONEX			N	N	N	N		N	527	-93	4	-15.00	180761	343	1715.00	527	527	527	713	527	620	527.00	0.00	0	0	685	652	626	593	567	669	610	10	93	100	370	1	1	9994242	53	-5.43	6.13	12	0.00	-97.00	86.00	1120	20230512	-52.95	323	20240326	63.16	770	-31.56	20240514	323	63.16	20240326	1019	-48.28	20230524	323	63.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
79	20240517	110925	57	100.00	KONEX			N	N	N	N		N	527	-93	4	-15.00	176018	334	1670.00	527	527	527	713	527	620	527.00	0.00	0	0	685	652	626	593	567	669	610	10	93	100	370	1	1	9994242	53	-5.43	6.13	12	0.00	-97.00	86.00	1120	20230512	-52.95	323	20240326	63.16	770	-31.56	20240514	323	63.16	20240326	1019	-48.28	20230524	323	63.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
80	20240517	100920	57	100.00	KONEX			N	N	N	N		N	527	-93	4	-15.00	14756	28	140.00	527	527	527	713	527	620	527.00	0.00	0	0	685	652	626	593	567	669	610	10	93	100	370	1	1	9994242	53	-5.43	6.13	12	0.00	-97.00	86.00	1120	20230512	-52.95	323	20240326	63.16	770	-31.56	20240514	323	63.16	20240326	1019	-48.28	20230524	323	63.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
81	20240517	090927	57	100.00	KONEX			N	N	N	N		N	527	-93	4	-15.00	10540	20	100.00	527	527	527	713	527	620	527.00	0.00	0	0	685	652	626	593	567	669	610	10	93	100	370	1	1	9994242	53	-5.43	6.13	12	0.00	-97.00	86.00	1120	20230512	-52.95	323	20240326	63.16	770	-31.56	20240514	323	63.16	20240326	1019	-48.28	20230524	323	63.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
82	20240516	160917	57	100.00	KONEX			N	N	N	N		N	620	46	2	8.01	12276	20	30.30	600	659	600	660	488	574	613.80	0.00	0	0	835	704	639	508	443	672	476	10	86	100	340	1	1	9994242	62	-6.39	7.21	12	0.00	-97.00	86.00	1120	20230512	-44.64	323	20240326	91.95	770	-19.48	20240514	323	91.95	20240326	1019	-39.16	20230524	323	91.95	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
83	20240516	150916	57	100.00	KONEX			N	N	N	N		N	620	46	2	8.01	12276	20	30.30	600	659	600	660	488	574	613.80	0.00	0	0	835	704	639	508	443	672	476	10	86	100	340	1	1	9994242	62	-6.39	7.21	12	0.00	-97.00	86.00	1120	20230512	-44.64	323	20240326	91.95	770	-19.48	20240514	323	91.95	20240326	1019	-39.16	20230524	323	91.95	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
84	20240516	140922	57	100.00	KONEX			N	N	N	N		N	620	46	2	8.01	12276	20	30.30	600	659	600	660	488	574	613.80	0.00	0	0	835	704	639	508	443	672	476	10	86	100	340	1	1	9994242	62	-6.39	7.21	12	0.00	-97.00	86.00	1120	20230512	-44.64	323	20240326	91.95	770	-19.48	20240514	323	91.95	20240326	1019	-39.16	20230524	323	91.95	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
85	20240516	130917	57	100.00	KONEX			N	N	N	N		N	620	46	2	8.01	12276	20	30.30	600	659	600	660	488	574	613.80	0.00	0	0	835	704	639	508	443	672	476	10	86	100	340	1	1	9994242	62	-6.39	7.21	12	0.00	-97.00	86.00	1120	20230512	-44.64	323	20240326	91.95	770	-19.48	20240514	323	91.95	20240326	1019	-39.16	20230524	323	91.95	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
86	20240516	120915	57	100.00	KONEX			N	N	N	N		N	620	46	2	8.01	12276	20	30.30	600	659	600	660	488	574	613.80	0.00	0	0	835	704	639	508	443	672	476	10	86	100	340	1	1	9994242	62	-6.39	7.21	12	0.00	-97.00	86.00	1120	20230512	-44.64	323	20240326	91.95	770	-19.48	20240514	323	91.95	20240326	1019	-39.16	20230524	323	91.95	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
87	20240516	110913	57	100.00	KONEX			N	N	N	N		N	657	83	2	14.46	7316	12	18.18	600	659	600	660	488	574	609.67	0.00	0	0	835	704	639	508	443	672	476	10	86	100	340	1	1	9994242	66	-6.77	7.64	12	0.00	-97.00	86.00	1120	20230512	-41.34	323	20240326	103.41	770	-14.68	20240514	323	103.41	20240326	1019	-35.53	20230524	323	103.41	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
88	20240516	100917	57	100.00	KONEX			N	N	N	N		N	657	83	2	14.46	7316	12	18.18	600	659	600	660	488	574	609.67	0.00	0	0	835	704	639	508	443	672	476	10	86	100	340	1	1	9994242	66	-6.77	7.64	12	0.00	-97.00	86.00	1120	20230512	-41.34	323	20240326	103.41	770	-14.68	20240514	323	103.41	20240326	1019	-35.53	20230524	323	103.41	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
89	20240516	090917	57	100.00	KONEX			N	N	N	N		N	659	85	2	14.81	6659	11	16.67	600	659	600	660	488	574	605.36	0.00	0	0	835	704	639	508	443	672	476	10	86	100	340	1	1	9994242	66	-6.79	7.66	12	0.00	-97.00	86.00	1120	20230512	-41.16	323	20240326	104.02	770	-14.42	20240514	323	104.02	20240326	1019	-35.33	20230524	323	104.02	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
90	20240514	160927	57	100.00	KONEX			N	N	N	N		N	574	-101	4	-14.96	46139	66	34.74	675	770	574	776	574	675	699.08	0.00	0	0	788	731	638	581	488	760	610	10	101	100	400	1	1	9994242	57	-5.92	6.67	12	0.00	-97.00	86.00	1120	20230512	-48.75	323	20240326	77.71	770	-25.45	20240514	323	77.71	20240326	1090	-47.34	20230515	323	77.71	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
91	20240514	150930	57	100.00	KONEX			N	N	N	N		N	574	-101	4	-14.96	46139	66	34.74	675	770	574	776	574	675	699.08	0.00	0	0	788	731	638	581	488	760	610	10	101	100	400	1	1	9994242	57	-5.92	6.67	12	0.00	-97.00	86.00	1120	20230512	-48.75	323	20240326	77.71	770	-25.45	20240514	323	77.71	20240326	1090	-47.34	20230515	323	77.71	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
92	20240514	140929	57	100.00	KONEX			N	N	N	N		N	748	73	2	10.81	34741	47	24.74	675	770	675	776	574	675	739.17	0.00	0	0	788	731	638	581	488	760	610	10	101	100	400	1	1	9994242	75	-7.71	8.70	12	0.00	-97.00	86.00	1120	20230512	-33.21	323	20240326	131.58	770	-2.86	20240514	323	131.58	20240326	1090	-31.38	20230515	323	131.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
93	20240514	130929	57	100.00	KONEX			N	N	N	N		N	752	77	2	11.41	33993	46	24.21	675	770	675	776	574	675	738.98	0.00	0	0	788	731	638	581	488	760	610	10	101	100	400	1	1	9994242	75	-7.75	8.74	12	0.00	-97.00	86.00	1120	20230512	-32.86	323	20240326	132.82	770	-2.34	20240514	323	132.82	20240326	1090	-31.01	20230515	323	132.82	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
94	20240514	120926	57	100.00	KONEX			N	N	N	N		N	752	77	2	11.41	33993	46	24.21	675	770	675	776	574	675	738.98	0.00	0	0	788	731	638	581	488	760	610	10	101	100	400	1	1	9994242	75	-7.75	8.74	12	0.00	-97.00	86.00	1120	20230512	-32.86	323	20240326	132.82	770	-2.34	20240514	323	132.82	20240326	1090	-31.01	20230515	323	132.82	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
95	20240514	110927	57	100.00	KONEX			N	N	N	N		N	753	78	2	11.56	21961	30	15.79	675	770	675	776	574	675	732.03	0.00	0	0	788	731	638	581	488	760	610	10	101	100	400	1	1	9994242	75	-7.76	8.76	12	0.00	-97.00	86.00	1120	20230512	-32.77	323	20240326	133.13	770	-2.21	20240514	323	133.13	20240326	1090	-30.92	20230515	323	133.13	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
96	20240514	100924	57	100.00	KONEX			N	N	N	N		N	753	78	2	11.56	21961	30	15.79	675	770	675	776	574	675	732.03	0.00	0	0	788	731	638	581	488	760	610	10	101	100	400	1	1	9994242	75	-7.76	8.76	12	0.00	-97.00	86.00	1120	20230512	-32.77	323	20240326	133.13	770	-2.21	20240514	323	133.13	20240326	1090	-30.92	20230515	323	133.13	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
97	20240514	090926	57	100.00	KONEX			N	N	N	N		N	675	0	3	0.00	0	0	0.00	0	0	0	776	574	675	0.00	0.00	0	0	788	731	638	581	488	760	610	10	101	100	400	1	1	9994242	67	-6.96	7.85	12	0.00	-97.00	86.00	1120	20230512	-39.73	323	20240326	108.98	698	-3.30	20240131	323	108.98	20240326	1090	-38.07	20230515	323	108.98	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
98	20240513	160924	57	100.00	KONEX			N	N	N	N		N	675	34	2	5.30	118053	190	162.39	640	695	545	737	545	641	621.33	0.00	0	0	669	654	626	611	583	662	619	10	96	100	380	1	1	9994242	67	-6.96	7.85	12	0.00	-97.00	86.00	1120	20230512	-39.73	323	20240326	108.98	698	-3.30	20240131	323	108.98	20240326	1090	-38.07	20230515	323	108.98	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
99	20240513	150927	57	100.00	KONEX			N	N	N	N		N	675	34	2	5.30	118053	190	162.39	640	695	545	737	545	641	621.33	0.00	0	0	669	654	626	611	583	662	619	10	96	100	380	1	1	9994242	67	-6.96	7.85	12	0.00	-97.00	86.00	1120	20230512	-39.73	323	20240326	108.98	698	-3.30	20240131	323	108.98	20240326	1090	-38.07	20230515	323	108.98	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
100	20240513	140927	57	100.00	KONEX			N	N	N	N		N	685	44	2	6.86	96111	153	130.77	640	695	605	737	545	641	628.18	0.00	0	0	669	654	626	611	583	662	619	10	96	100	380	1	1	9994242	68	-7.06	7.97	12	0.00	-97.00	86.00	1120	20230512	-38.84	323	20240326	112.07	698	-1.86	20240131	323	112.07	20240326	1090	-37.16	20230515	323	112.07	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
101	20240513	130920	57	100.00	KONEX			N	N	N	N		N	695	54	2	8.42	54745	85	72.65	640	695	640	737	545	641	644.06	0.00	0	0	669	654	626	611	583	662	619	10	96	100	380	1	1	9994242	69	-7.16	8.08	12	0.00	-97.00	86.00	1120	20230512	-37.95	323	20240326	115.17	698	-0.43	20240131	323	115.17	20240326	1090	-36.24	20230515	323	115.17	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
102	20240513	120925	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	669	654	626	611	583	662	619	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	1120	20230512	-42.77	323	20240326	98.45	698	-8.17	20240131	323	98.45	20240326	1090	-41.19	20230515	323	98.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
103	20240513	110924	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	669	654	626	611	583	662	619	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	1120	20230512	-42.77	323	20240326	98.45	698	-8.17	20240131	323	98.45	20240326	1090	-41.19	20230515	323	98.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
104	20240513	100923	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	669	654	626	611	583	662	619	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	1120	20230512	-42.77	323	20240326	98.45	698	-8.17	20240131	323	98.45	20240326	1090	-41.19	20230515	323	98.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
105	20240513	090926	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	0	0	0.00	0	0	0	737	545	641	0.00	0.00	0	0	669	654	626	611	583	662	619	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	1120	20230512	-42.77	323	20240326	98.45	698	-8.17	20240131	323	98.45	20240326	1090	-41.19	20230515	323	98.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
106	20240510	160857	57	100.00	KONEX			N	N	N	N		N	641	62	2	10.71	70036	117	3.23	600	641	598	665	493	579	598.60	0.00	0	0	715	646	571	502	427	609	465	10	86	100	340	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	1120	20230512	-42.77	323	20240326	98.45	698	-8.17	20240131	323	98.45	20240326	1120	-42.77	20230512	323	98.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
107	20240510	150906	57	100.00	KONEX			N	N	N	N		N	641	62	2	10.71	70036	117	3.23	600	641	598	665	493	579	598.60	0.00	0	0	715	646	571	502	427	609	465	10	86	100	340	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	1120	20230512	-42.77	323	20240326	98.45	698	-8.17	20240131	323	98.45	20240326	1120	-42.77	20230512	323	98.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
108	20240510	140908	57	100.00	KONEX			N	N	N	N		N	641	62	2	10.71	70036	117	3.23	600	641	598	665	493	579	598.60	0.00	0	0	715	646	571	502	427	609	465	10	86	100	340	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	1120	20230512	-42.77	323	20240326	98.45	698	-8.17	20240131	323	98.45	20240326	1120	-42.77	20230512	323	98.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
109	20240510	130900	57	100.00	KONEX			N	N	N	N		N	641	62	2	10.71	70036	117	3.23	600	641	598	665	493	579	598.60	0.00	0	0	715	646	571	502	427	609	465	10	86	100	340	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	1120	20230512	-42.77	323	20240326	98.45	698	-8.17	20240131	323	98.45	20240326	1120	-42.77	20230512	323	98.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
110	20240510	120855	57	100.00	KONEX			N	N	N	N		N	641	62	2	10.71	70036	117	3.23	600	641	598	665	493	579	598.60	0.00	0	0	715	646	571	502	427	609	465	10	86	100	340	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	1120	20230512	-42.77	323	20240326	98.45	698	-8.17	20240131	323	98.45	20240326	1120	-42.77	20230512	323	98.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
111	20240510	110900	57	100.00	KONEX			N	N	N	N		N	641	62	2	10.71	70036	117	3.23	600	641	598	665	493	579	598.60	0.00	0	0	715	646	571	502	427	609	465	10	86	100	340	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	1120	20230512	-42.77	323	20240326	98.45	698	-8.17	20240131	323	98.45	20240326	1120	-42.77	20230512	323	98.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
112	20240510	100858	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	600	1	0.03	600	600	600	665	493	579	600.00	0.00	0	0	715	646	571	502	427	609	465	10	86	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	1120	20230512	-46.43	323	20240326	85.76	698	-14.04	20240131	323	85.76	20240326	1120	-46.43	20230512	323	85.76	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
113	20240510	090901	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	715	646	571	502	427	609	465	10	86	100	340	1	1	9994242	58	-5.97	6.73	12	0.00	-97.00	86.00	1120	20230512	-48.30	323	20240326	79.26	698	-17.05	20240131	323	79.26	20240326	1120	-48.30	20230512	323	79.26	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
114	20240509	160918	57	100.00	KONEX			N	N	N	N		N	579	16	2	2.84	2256603	3624	3097.44	640	640	496	647	479	563	622.68	0.00	0	0	566	564	563	561	560	564	561	10	84	100	330	1	1	9994242	58	-5.97	6.73	12	0.04	-97.00	86.00	1120	20230512	-48.30	323	20240326	79.26	698	-17.05	20240131	323	79.26	20240326	1120	-48.30	20230512	323	79.26	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
115	20240509	150916	57	100.00	KONEX			N	N	N	N		N	579	16	2	2.84	2256603	3624	3097.44	640	640	496	647	479	563	622.68	0.00	0	0	566	564	563	561	560	564	561	10	84	100	330	1	1	9994242	58	-5.97	6.73	12	0.04	-97.00	86.00	1120	20230512	-48.30	323	20240326	79.26	698	-17.05	20240131	323	79.26	20240326	1120	-48.30	20230512	323	79.26	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
116	20240509	140818	57	100.00	KONEX			N	N	N	N		N	598	35	2	6.22	2255528	3622	3095.73	640	640	500	647	479	563	622.73	0.00	0	0	566	564	563	561	560	564	561	10	84	100	330	1	1	9994242	60	-6.16	6.95	12	0.04	-97.00	86.00	1120	20230512	-46.61	323	20240326	85.14	698	-14.33	20240131	323	85.14	20240326	1120	-46.61	20230512	323	85.14	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
117	20240509	130901	57	100.00	KONEX			N	N	N	N		N	598	35	2	6.22	2255528	3622	3095.73	640	640	500	647	479	563	622.73	0.00	0	0	566	564	563	561	560	564	561	10	84	100	330	1	1	9994242	60	-6.16	6.95	12	0.04	-97.00	86.00	1120	20230512	-46.61	323	20240326	85.14	698	-14.33	20240131	323	85.14	20240326	1120	-46.61	20230512	323	85.14	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
118	20240509	120858	57	100.00	KONEX			N	N	N	N		N	598	35	2	6.22	2255528	3622	3095.73	640	640	500	647	479	563	622.73	0.00	0	0	566	564	563	561	560	564	561	10	84	100	330	1	1	9994242	60	-6.16	6.95	12	0.04	-97.00	86.00	1120	20230512	-46.61	323	20240326	85.14	698	-14.33	20240131	323	85.14	20240326	1120	-46.61	20230512	323	85.14	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
119	20240509	110847	57	100.00	KONEX			N	N	N	N		N	598	35	2	6.22	2255528	3622	3095.73	640	640	500	647	479	563	622.73	0.00	0	0	566	564	563	561	560	564	561	10	84	100	330	1	1	9994242	60	-6.16	6.95	12	0.04	-97.00	86.00	1120	20230512	-46.61	323	20240326	85.14	698	-14.33	20240131	323	85.14	20240326	1120	-46.61	20230512	323	85.14	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
120	20240509	100850	57	100.00	KONEX			N	N	N	N		N	598	35	2	6.22	2255528	3622	3095.73	640	640	500	647	479	563	622.73	0.00	0	0	566	564	563	561	560	564	561	10	84	100	330	1	1	9994242	60	-6.16	6.95	12	0.04	-97.00	86.00	1120	20230512	-46.61	323	20240326	85.14	698	-14.33	20240131	323	85.14	20240326	1120	-46.61	20230512	323	85.14	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
121	20240509	090846	57	100.00	KONEX			N	N	N	N		N	640	77	2	13.68	640000	1000	854.70	640	640	640	647	479	563	640.00	0.00	0	0	566	564	563	561	560	564	561	10	84	100	330	1	1	9994242	64	-6.60	7.44	12	0.01	-97.00	86.00	1120	20230512	-42.86	323	20240326	98.14	698	-8.31	20240131	323	98.14	20240326	1120	-42.86	20230512	323	98.14	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
122	20240508	160840	57	100.00	KONEX			N	N	N	N		N	563	63	2	12.60	65878	117	23.03	565	565	562	575	425	500	563.06	0.00	0	0	625	562	531	468	437	547	453	10	75	100	300	1	1	9994242	56	-5.80	6.55	12	0.00	-97.00	86.00	1120	20230512	-49.73	323	20240326	74.30	698	-19.34	20240131	323	74.30	20240326	1120	-49.73	20230512	323	74.30	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
123	20240508	150845	57	100.00	KONEX			N	N	N	N		N	563	63	2	12.60	65878	117	23.03	565	565	562	575	425	500	563.06	0.00	0	0	625	562	531	468	437	547	453	10	75	100	300	1	1	9994242	56	-5.80	6.55	12	0.00	-97.00	86.00	1120	20230512	-49.73	323	20240326	74.30	698	-19.34	20240131	323	74.30	20240326	1120	-49.73	20230512	323	74.30	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
124	20240508	140839	57	100.00	KONEX			N	N	N	N		N	563	63	2	12.60	15208	27	5.31	565	565	562	575	425	500	563.26	0.00	0	0	625	562	531	468	437	547	453	10	75	100	300	1	1	9994242	56	-5.80	6.55	12	0.00	-97.00	86.00	1120	20230512	-49.73	323	20240326	74.30	698	-19.34	20240131	323	74.30	20240326	1120	-49.73	20230512	323	74.30	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
125	20240508	130837	57	100.00	KONEX			N	N	N	N		N	564	64	2	12.80	14645	26	5.12	565	565	562	575	425	500	563.27	0.00	0	0	625	562	531	468	437	547	453	10	75	100	300	1	1	9994242	56	-5.81	6.56	12	0.00	-97.00	86.00	1120	20230512	-49.64	323	20240326	74.61	698	-19.20	20240131	323	74.61	20240326	1120	-49.64	20230512	323	74.61	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
126	20240508	120836	57	100.00	KONEX			N	N	N	N		N	563	63	2	12.60	5062	9	1.77	565	565	562	575	425	500	562.44	0.00	0	0	625	562	531	468	437	547	453	10	75	100	300	1	1	9994242	56	-5.80	6.55	12	0.00	-97.00	86.00	1120	20230512	-49.73	323	20240326	74.30	698	-19.34	20240131	323	74.30	20240326	1120	-49.73	20230512	323	74.30	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
127	20240508	110916	57	100.00	KONEX			N	N	N	N		N	562	62	2	12.40	3375	6	1.18	565	565	562	575	425	500	562.50	0.00	0	0	625	562	531	468	437	547	453	10	75	100	300	1	1	9994242	56	-5.79	6.53	12	0.00	-97.00	86.00	1120	20230512	-49.82	323	20240326	73.99	698	-19.48	20240131	323	73.99	20240326	1120	-49.82	20230512	323	73.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
128	20240508	100846	57	100.00	KONEX			N	N	N	N		N	565	65	2	13.00	565	1	0.20	565	565	565	575	425	500	565.00	0.00	0	0	625	562	531	468	437	547	453	10	75	100	300	1	1	9994242	56	-5.82	6.57	12	0.00	-97.00	86.00	1120	20230512	-49.55	323	20240326	74.92	698	-19.05	20240131	323	74.92	20240326	1120	-49.55	20230512	323	74.92	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
129	20240508	090851	57	100.00	KONEX			N	N	N	N		N	565	65	2	13.00	565	1	0.20	565	565	565	575	425	500	565.00	0.00	0	0	625	562	531	468	437	547	453	10	75	100	300	1	1	9994242	56	-5.82	6.57	12	0.00	-97.00	86.00	1120	20230512	-49.55	323	20240326	74.92	698	-19.05	20240131	323	74.92	20240326	1120	-49.55	20230512	323	74.92	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
130	20240503	160905	57	100.00	KONEX			N	N	N	N		N	520	1	2	0.19	1404	3	75.00	442	520	442	596	442	519	468.00	0.00	0	0	667	592	517	442	367	555	405	10	77	100	310	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
131	20240503	150905	57	100.00	KONEX			N	N	N	N		N	520	1	2	0.19	1404	3	75.00	442	520	442	596	442	519	468.00	0.00	0	0	667	592	517	442	367	555	405	10	77	100	310	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
132	20240503	140906	57	100.00	KONEX			N	N	N	N		N	520	1	2	0.19	1404	3	75.00	442	520	442	596	442	519	468.00	0.00	0	0	667	592	517	442	367	555	405	10	77	100	310	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
133	20240503	130907	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	667	592	517	442	367	555	405	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
134	20240503	120903	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	667	592	517	442	367	555	405	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
135	20240503	110902	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	667	592	517	442	367	555	405	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
136	20240503	100859	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	667	592	517	442	367	555	405	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
137	20240503	090856	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	667	592	517	442	367	555	405	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
138	20240502	160850	57	100.00	KONEX			N	N	N	N		N	519	-1	5	-0.19	1995	4	0.31	592	592	442	598	442	520	498.75	0.00	0	0	622	571	486	435	350	596	460	10	78	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
139	20240502	150857	57	100.00	KONEX			N	N	N	N		N	519	-1	5	-0.19	1995	4	0.31	592	592	442	598	442	520	498.75	0.00	0	0	622	571	486	435	350	596	460	10	78	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
140	20240502	140851	57	100.00	KONEX			N	N	N	N		N	519	-1	5	-0.19	1995	4	0.31	592	592	442	598	442	520	498.75	0.00	0	0	622	571	486	435	350	596	460	10	78	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
141	20240502	130849	57	100.00	KONEX			N	N	N	N		N	519	-1	5	-0.19	1995	4	0.31	592	592	442	598	442	520	498.75	0.00	0	0	622	571	486	435	350	596	460	10	78	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
142	20240502	120847	57	100.00	KONEX			N	N	N	N		N	592	72	2	13.85	592	1	0.08	592	592	592	598	442	520	592.00	0.00	0	0	622	571	486	435	350	596	460	10	78	100	310	1	1	9994242	59	-6.10	6.88	12	0.00	-97.00	86.00	1120	20230512	-47.14	323	20240326	83.28	698	-15.19	20240131	323	83.28	20240326	1120	-47.14	20230512	323	83.28	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
143	20240502	110845	57	100.00	KONEX			N	N	N	N		N	592	72	2	13.85	592	1	0.08	592	592	592	598	442	520	592.00	0.00	0	0	622	571	486	435	350	596	460	10	78	100	310	1	1	9994242	59	-6.10	6.88	12	0.00	-97.00	86.00	1120	20230512	-47.14	323	20240326	83.28	698	-15.19	20240131	323	83.28	20240326	1120	-47.14	20230512	323	83.28	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
144	20240502	100844	57	100.00	KONEX			N	N	N	N		N	592	72	2	13.85	592	1	0.08	592	592	592	598	442	520	592.00	0.00	0	0	622	571	486	435	350	596	460	10	78	100	310	1	1	9994242	59	-6.10	6.88	12	0.00	-97.00	86.00	1120	20230512	-47.14	323	20240326	83.28	698	-15.19	20240131	323	83.28	20240326	1120	-47.14	20230512	323	83.28	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
145	20240502	090843	57	100.00	KONEX			N	N	N	N		N	592	72	2	13.85	592	1	0.08	592	592	592	598	442	520	592.00	0.00	0	0	622	571	486	435	350	596	460	10	78	100	310	1	1	9994242	59	-6.10	6.88	12	0.00	-97.00	86.00	1120	20230512	-47.14	323	20240326	83.28	698	-15.19	20240131	323	83.28	20240326	1120	-47.14	20230512	323	83.28	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N