KissMeData/121060/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	160836	57	100.00	KONEX			N	N	N	N		N	769	-30	5	-3.75	4623744	6309	157725.00	897	897	730	918	680	799	732.88	0.00	0	0	849	824	775	750	701	836	762	30	119	500	470	1	1	5981670	46	-2.69	0.60	12	0.11	-286.00	1276.00	1258	20230619	-38.87	651	20240528	18.13	993	-22.56	20240412	651	18.13	20240528	1258	-38.87	20230619	651	18.13	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
3	20240531	150834	57	100.00	KONEX			N	N	N	N		N	735	-64	5	-8.01	4622975	6308	157700.00	897	897	730	918	680	799	732.87	0.00	0	0	849	824	775	750	701	836	762	30	119	500	470	1	1	5981670	44	-2.57	0.58	12	0.11	-286.00	1276.00	1258	20230619	-41.57	651	20240528	12.90	993	-25.98	20240412	651	12.90	20240528	1258	-41.57	20230619	651	12.90	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
4	20240531	140834	57	100.00	KONEX			N	N	N	N		N	769	-30	5	-3.75	2196275	3008	75200.00	897	897	730	918	680	799	730.14	0.00	0	0	849	824	775	750	701	836	762	30	119	500	470	1	1	5981670	46	-2.69	0.60	12	0.05	-286.00	1276.00	1258	20230619	-38.87	651	20240528	18.13	993	-22.56	20240412	651	18.13	20240528	1258	-38.87	20230619	651	18.13	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
5	20240531	130838	57	100.00	KONEX			N	N	N	N		N	769	-30	5	-3.75	2196275	3008	75200.00	897	897	730	918	680	799	730.14	0.00	0	0	849	824	775	750	701	836	762	30	119	500	470	1	1	5981670	46	-2.69	0.60	12	0.05	-286.00	1276.00	1258	20230619	-38.87	651	20240528	18.13	993	-22.56	20240412	651	18.13	20240528	1258	-38.87	20230619	651	18.13	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
6	20240531	120843	57	100.00	KONEX			N	N	N	N		N	769	-30	5	-3.75	2196275	3008	75200.00	897	897	730	918	680	799	730.14	0.00	0	0	849	824	775	750	701	836	762	30	119	500	470	1	1	5981670	46	-2.69	0.60	12	0.05	-286.00	1276.00	1258	20230619	-38.87	651	20240528	18.13	993	-22.56	20240412	651	18.13	20240528	1258	-38.87	20230619	651	18.13	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
7	20240531	110838	57	100.00	KONEX			N	N	N	N		N	769	-30	5	-3.75	2195506	3007	75175.00	897	897	730	918	680	799	730.13	0.00	0	0	849	824	775	750	701	836	762	30	119	500	470	1	1	5981670	46	-2.69	0.60	12	0.05	-286.00	1276.00	1258	20230619	-38.87	651	20240528	18.13	993	-22.56	20240412	651	18.13	20240528	1258	-38.87	20230619	651	18.13	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
8	20240531	100837	57	100.00	KONEX			N	N	N	N		N	736	-63	5	-7.88	2194737	3006	75150.00	897	897	730	918	680	799	730.12	0.00	0	0	849	824	775	750	701	836	762	30	119	500	470	1	1	5981670	44	-2.57	0.58	12	0.05	-286.00	1276.00	1258	20230619	-41.49	651	20240528	13.06	993	-25.88	20240412	651	13.06	20240528	1258	-41.49	20230619	651	13.06	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
9	20240531	090837	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	849	824	775	750	701	836	762	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
10	20240530	160832	57	100.00	KONEX			N	N	N	N		N	799	-48	5	-5.67	3124	4	0.20	726	800	726	974	720	847	781.00	0.00	0	0	1022	934	826	738	630	880	684	30	127	500	500	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
11	20240530	150834	57	100.00	KONEX			N	N	N	N		N	799	-48	5	-5.67	3124	4	0.20	726	800	726	974	720	847	781.00	0.00	0	0	1022	934	826	738	630	880	684	30	127	500	500	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
12	20240530	140833	57	100.00	KONEX			N	N	N	N		N	799	-48	5	-5.67	3124	4	0.20	726	800	726	974	720	847	781.00	0.00	0	0	1022	934	826	738	630	880	684	30	127	500	500	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
13	20240530	130834	57	100.00	KONEX			N	N	N	N		N	799	-48	5	-5.67	3124	4	0.20	726	800	726	974	720	847	781.00	0.00	0	0	1022	934	826	738	630	880	684	30	127	500	500	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
14	20240530	120832	57	100.00	KONEX			N	N	N	N		N	799	-48	5	-5.67	2325	3	0.15	726	800	726	974	720	847	775.00	0.00	0	0	1022	934	826	738	630	880	684	30	127	500	500	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
15	20240530	110833	57	100.00	KONEX			N	N	N	N		N	800	-47	5	-5.55	1526	2	0.10	726	800	726	974	720	847	763.00	0.00	0	0	1022	934	826	738	630	880	684	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
16	20240530	100833	57	100.00	KONEX			N	N	N	N		N	800	-47	5	-5.55	1526	2	0.10	726	800	726	974	720	847	763.00	0.00	0	0	1022	934	826	738	630	880	684	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
17	20240530	090833	57	100.00	KONEX			N	N	N	N		N	847	0	3	0.00	0	0	0.00	0	0	0	974	720	847	0.00	0.00	0	0	1022	934	826	738	630	880	684	30	127	500	500	1	1	5981670	51	-2.96	0.66	12	0.00	-286.00	1276.00	1258	20230619	-32.67	651	20240528	30.11	993	-14.70	20240412	651	30.11	20240528	1258	-32.67	20230619	651	30.11	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
18	20240529	160826	57	100.00	KONEX			N	N	N	N		N	847	38	2	4.70	1488711	2017	196.40	914	914	718	930	688	809	738.08	0.00	0	0	1001	905	778	682	555	841	618	30	121	500	480	1	1	5981670	51	-2.96	0.66	12	0.03	-286.00	1276.00	1258	20230619	-32.67	651	20240528	30.11	993	-14.70	20240412	651	30.11	20240528	1258	-32.67	20230619	651	30.11	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
19	20240529	150825	57	100.00	KONEX			N	N	N	N		N	847	38	2	4.70	1486170	2014	196.11	914	914	718	930	688	809	737.92	0.00	0	0	1001	905	778	682	555	841	618	30	121	500	480	1	1	5981670	51	-2.96	0.66	12	0.03	-286.00	1276.00	1258	20230619	-32.67	651	20240528	30.11	993	-14.70	20240412	651	30.11	20240528	1258	-32.67	20230619	651	30.11	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
20	20240529	140826	57	100.00	KONEX			N	N	N	N		N	761	-48	5	-5.93	1483060	2010	195.72	914	914	718	930	688	809	737.84	0.00	0	0	1001	905	778	682	555	841	618	30	121	500	480	1	1	5981670	46	-2.66	0.60	12	0.03	-286.00	1276.00	1258	20230619	-39.51	651	20240528	16.90	993	-23.36	20240412	651	16.90	20240528	1258	-39.51	20230619	651	16.90	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
21	20240529	130829	57	100.00	KONEX			N	N	N	N		N	847	38	2	4.70	1482299	2009	195.62	914	914	718	930	688	809	737.83	0.00	0	0	1001	905	778	682	555	841	618	30	121	500	480	1	1	5981670	51	-2.96	0.66	12	0.03	-286.00	1276.00	1258	20230619	-32.67	651	20240528	30.11	993	-14.70	20240412	651	30.11	20240528	1258	-32.67	20230619	651	30.11	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
22	20240529	120831	57	100.00	KONEX			N	N	N	N		N	735	-74	5	-9.15	1481452	2008	195.52	914	914	718	930	688	809	737.77	0.00	0	0	1001	905	778	682	555	841	618	30	121	500	480	1	1	5981670	44	-2.57	0.58	12	0.03	-286.00	1276.00	1258	20230619	-41.57	651	20240528	12.90	993	-25.98	20240412	651	12.90	20240528	1258	-41.57	20230619	651	12.90	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
23	20240529	110829	57	100.00	KONEX			N	N	N	N		N	735	-74	5	-9.15	1481452	2008	195.52	914	914	718	930	688	809	737.77	0.00	0	0	1001	905	778	682	555	841	618	30	121	500	480	1	1	5981670	44	-2.57	0.58	12	0.03	-286.00	1276.00	1258	20230619	-41.57	651	20240528	12.90	993	-25.98	20240412	651	12.90	20240528	1258	-41.57	20230619	651	12.90	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
24	20240529	100826	57	100.00	KONEX			N	N	N	N		N	723	-86	5	-10.63	5505	7	0.68	914	914	718	930	688	809	786.43	0.00	0	0	1001	905	778	682	555	841	618	30	121	500	480	1	1	5981670	43	-2.53	0.57	12	0.00	-286.00	1276.00	1258	20230619	-42.53	651	20240528	11.06	993	-27.19	20240412	651	11.06	20240528	1258	-42.53	20230619	651	11.06	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
25	20240529	090823	57	100.00	KONEX			N	N	N	N		N	718	-91	5	-11.25	2382	3	0.29	914	914	718	930	688	809	794.00	0.00	0	0	1001	905	778	682	555	841	618	30	121	500	480	1	1	5981670	43	-2.51	0.56	12	0.00	-286.00	1276.00	1258	20230619	-42.93	651	20240528	10.29	993	-27.69	20240412	651	10.29	20240528	1258	-42.93	20230619	651	10.29	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
26	20240528	160820	57	100.00	KONEX	신저가		N	N	N	N		N	809	48	2	6.31	758890	1027	123.29	874	874	651	875	647	761	738.94	0.00	0	0	820	790	770	740	720	780	730	30	114	500	450	1	1	5981670	48	-2.83	0.63	12	0.02	-286.00	1276.00	1258	20230619	-35.69	651	20240528	24.27	993	-18.53	20240412	651	24.27	20240528	1258	-35.69	20230619	651	24.27	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
27	20240528	150823	57	100.00	KONEX	신저가		N	N	N	N		N	761	0	3	0.00	757272	1025	123.05	874	874	651	875	647	761	738.80	0.00	0	0	820	790	770	740	720	780	730	30	114	500	450	1	1	5981670	46	-2.66	0.60	12	0.02	-286.00	1276.00	1258	20230619	-39.51	651	20240528	16.90	993	-23.36	20240412	651	16.90	20240528	1258	-39.51	20230619	651	16.90	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
28	20240528	140824	57	100.00	KONEX	신저가		N	N	N	N		N	761	0	3	0.00	757272	1025	123.05	874	874	651	875	647	761	738.80	0.00	0	0	820	790	770	740	720	780	730	30	114	500	450	1	1	5981670	46	-2.66	0.60	12	0.02	-286.00	1276.00	1258	20230619	-39.51	651	20240528	16.90	993	-23.36	20240412	651	16.90	20240528	1258	-39.51	20230619	651	16.90	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
29	20240528	130821	57	100.00	KONEX	신저가		N	N	N	N		N	761	0	3	0.00	757272	1025	123.05	874	874	651	875	647	761	738.80	0.00	0	0	820	790	770	740	720	780	730	30	114	500	450	1	1	5981670	46	-2.66	0.60	12	0.02	-286.00	1276.00	1258	20230619	-39.51	651	20240528	16.90	993	-23.36	20240412	651	16.90	20240528	1258	-39.51	20230619	651	16.90	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
30	20240528	120821	57	100.00	KONEX	신저가		N	N	N	N		N	761	0	3	0.00	757272	1025	123.05	874	874	651	875	647	761	738.80	0.00	0	0	820	790	770	740	720	780	730	30	114	500	450	1	1	5981670	46	-2.66	0.60	12	0.02	-286.00	1276.00	1258	20230619	-39.51	651	20240528	16.90	993	-23.36	20240412	651	16.90	20240528	1258	-39.51	20230619	651	16.90	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
31	20240528	110806	57	100.00	KONEX	신저가		N	N	N	N		N	761	0	3	0.00	755750	1023	122.81	874	874	651	875	647	761	738.76	0.00	0	0	820	790	770	740	720	780	730	30	114	500	450	1	1	5981670	46	-2.66	0.60	12	0.02	-286.00	1276.00	1258	20230619	-39.51	651	20240528	16.90	993	-23.36	20240412	651	16.90	20240528	1258	-39.51	20230619	651	16.90	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
32	20240528	100822	57	100.00	KONEX	신저가		N	N	N	N		N	720	-41	5	-5.39	742018	1005	120.65	874	874	651	875	647	761	738.33	0.00	0	0	820	790	770	740	720	780	730	30	114	500	450	1	1	5981670	43	-2.52	0.56	12	0.02	-286.00	1276.00	1258	20230619	-42.77	651	20240528	10.60	993	-27.49	20240412	651	10.60	20240528	1258	-42.77	20230619	651	10.60	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
33	20240528	090824	57	100.00	KONEX			N	N	N	N		N	874	113	2	14.85	874	1	0.12	874	874	874	875	647	761	874.00	0.00	0	0	820	790	770	740	720	780	730	30	114	500	450	1	1	5981670	52	-3.06	0.68	12	0.00	-286.00	1276.00	1258	20230619	-30.52	665	20231113	31.43	993	-11.98	20240412	671	30.25	20240516	1258	-30.52	20230619	665	31.43	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
34	20240527	160811	57	100.00	KONEX			N	N	N	N		N	761	10	2	1.33	626907	833	41650.00	800	800	750	863	639	751	752.59	0.00	0	0	929	839	795	705	661	818	684	30	112	500	450	1	1	5981670	46	-2.66	0.60	12	0.01	-286.00	1276.00	1258	20230619	-39.51	665	20231113	14.44	993	-23.36	20240412	671	13.41	20240516	1258	-39.51	20230619	665	14.44	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
35	20240527	150823	57	100.00	KONEX			N	N	N	N		N	751	0	3	0.00	94100	125	6250.00	800	800	751	863	639	751	752.80	0.00	0	0	929	839	795	705	661	818	684	30	112	500	450	1	1	5981670	45	-2.63	0.59	12	0.00	-286.00	1276.00	1258	20230619	-40.30	665	20231113	12.93	993	-24.37	20240412	671	11.92	20240516	1258	-40.30	20230619	665	12.93	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
36	20240527	140820	57	100.00	KONEX			N	N	N	N		N	751	0	3	0.00	94100	125	6250.00	800	800	751	863	639	751	752.80	0.00	0	0	929	839	795	705	661	818	684	30	112	500	450	1	1	5981670	45	-2.63	0.59	12	0.00	-286.00	1276.00	1258	20230619	-40.30	665	20231113	12.93	993	-24.37	20240412	671	11.92	20240516	1258	-40.30	20230619	665	12.93	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
37	20240527	130820	57	100.00	KONEX			N	N	N	N		N	770	19	2	2.53	3880	5	250.00	800	800	770	863	639	751	776.00	0.00	0	0	929	839	795	705	661	818	684	30	112	500	450	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	665	20231113	15.79	993	-22.46	20240412	671	14.75	20240516	1258	-38.79	20230619	665	15.79	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
38	20240527	120821	57	100.00	KONEX			N	N	N	N		N	770	19	2	2.53	3880	5	250.00	800	800	770	863	639	751	776.00	0.00	0	0	929	839	795	705	661	818	684	30	112	500	450	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	665	20231113	15.79	993	-22.46	20240412	671	14.75	20240516	1258	-38.79	20230619	665	15.79	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
39	20240527	110820	57	100.00	KONEX			N	N	N	N		N	800	49	2	6.52	800	1	50.00	800	800	800	863	639	751	800.00	0.00	0	0	929	839	795	705	661	818	684	30	112	500	450	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
40	20240527	100818	57	100.00	KONEX			N	N	N	N		N	800	49	2	6.52	800	1	50.00	800	800	800	863	639	751	800.00	0.00	0	0	929	839	795	705	661	818	684	30	112	500	450	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
41	20240527	090819	57	100.00	KONEX			N	N	N	N		N	751	0	3	0.00	0	0	0.00	0	0	0	863	639	751	0.00	0.00	0	0	929	839	795	705	661	818	684	30	112	500	450	1	1	5981670	45	-2.63	0.59	12	0.00	-286.00	1276.00	1258	20230619	-40.30	665	20231113	12.93	993	-24.37	20240412	671	11.92	20240516	1258	-40.30	20230619	665	12.93	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
42	20240524	160736	57	100.00	KONEX			N	N	N	N		N	751	-49	5	-6.12	1636	2	100.00	885	885	751	920	680	800	818.00	0.00	0	0	800	799	799	798	798	800	799	30	120	500	480	1	1	5981670	45	-2.63	0.59	12	0.00	-286.00	1276.00	1258	20230619	-40.30	665	20231113	12.93	993	-24.37	20240412	671	11.92	20240516	1258	-40.30	20230619	665	12.93	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
43	20240524	150736	57	100.00	KONEX			N	N	N	N		N	885	85	2	10.62	885	1	50.00	885	885	885	920	680	800	885.00	0.00	0	0	800	799	799	798	798	800	799	30	120	500	480	1	1	5981670	53	-3.09	0.69	12	0.00	-286.00	1276.00	1258	20230619	-29.65	665	20231113	33.08	993	-10.88	20240412	671	31.89	20240516	1258	-29.65	20230619	665	33.08	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
44	20240524	140741	57	100.00	KONEX			N	N	N	N		N	885	85	2	10.62	885	1	50.00	885	885	885	920	680	800	885.00	0.00	0	0	800	799	799	798	798	800	799	30	120	500	480	1	1	5981670	53	-3.09	0.69	12	0.00	-286.00	1276.00	1258	20230619	-29.65	665	20231113	33.08	993	-10.88	20240412	671	31.89	20240516	1258	-29.65	20230619	665	33.08	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
45	20240524	130736	57	100.00	KONEX			N	N	N	N		N	885	85	2	10.62	885	1	50.00	885	885	885	920	680	800	885.00	0.00	0	0	800	799	799	798	798	800	799	30	120	500	480	1	1	5981670	53	-3.09	0.69	12	0.00	-286.00	1276.00	1258	20230619	-29.65	665	20231113	33.08	993	-10.88	20240412	671	31.89	20240516	1258	-29.65	20230619	665	33.08	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
46	20240524	120739	57	100.00	KONEX			N	N	N	N		N	885	85	2	10.62	885	1	50.00	885	885	885	920	680	800	885.00	0.00	0	0	800	799	799	798	798	800	799	30	120	500	480	1	1	5981670	53	-3.09	0.69	12	0.00	-286.00	1276.00	1258	20230619	-29.65	665	20231113	33.08	993	-10.88	20240412	671	31.89	20240516	1258	-29.65	20230619	665	33.08	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
47	20240524	110736	57	100.00	KONEX			N	N	N	N		N	885	85	2	10.62	885	1	50.00	885	885	885	920	680	800	885.00	0.00	0	0	800	799	799	798	798	800	799	30	120	500	480	1	1	5981670	53	-3.09	0.69	12	0.00	-286.00	1276.00	1258	20230619	-29.65	665	20231113	33.08	993	-10.88	20240412	671	31.89	20240516	1258	-29.65	20230619	665	33.08	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
48	20240524	100742	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	799	799	798	798	800	799	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
49	20240524	090737	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	799	799	798	798	800	799	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
50	20240523	160734	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1599	2	0.04	799	800	799	920	680	800	799.50	0.00	0	0	956	878	839	761	722	858	741	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
51	20240523	150739	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	0.02	799	799	799	920	680	800	799.00	0.00	0	0	956	878	839	761	722	858	741	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	665	20231113	20.15	993	-19.54	20240412	671	19.08	20240516	1258	-36.49	20230619	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
52	20240523	140740	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	0.02	799	799	799	920	680	800	799.00	0.00	0	0	956	878	839	761	722	858	741	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	665	20231113	20.15	993	-19.54	20240412	671	19.08	20240516	1258	-36.49	20230619	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
53	20240523	130738	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	0.02	799	799	799	920	680	800	799.00	0.00	0	0	956	878	839	761	722	858	741	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	665	20231113	20.15	993	-19.54	20240412	671	19.08	20240516	1258	-36.49	20230619	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
54	20240523	120735	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	0.02	799	799	799	920	680	800	799.00	0.00	0	0	956	878	839	761	722	858	741	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	665	20231113	20.15	993	-19.54	20240412	671	19.08	20240516	1258	-36.49	20230619	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
55	20240523	110734	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	0.02	799	799	799	920	680	800	799.00	0.00	0	0	956	878	839	761	722	858	741	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	665	20231113	20.15	993	-19.54	20240412	671	19.08	20240516	1258	-36.49	20230619	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
56	20240523	100736	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	956	878	839	761	722	858	741	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
57	20240523	090739	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	956	878	839	761	722	858	741	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
58	20240522	160728	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	4586717	5002	198.26	917	917	800	918	680	799	916.98	0.00	0	0	831	814	782	765	733	823	774	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.08	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
59	20240522	150734	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	4586717	5002	198.26	917	917	800	918	680	799	916.98	0.00	0	0	831	814	782	765	733	823	774	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.08	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
60	20240522	140735	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	4586717	5002	198.26	917	917	800	918	680	799	916.98	0.00	0	0	831	814	782	765	733	823	774	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.08	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
61	20240522	130731	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	4586717	5002	198.26	917	917	800	918	680	799	916.98	0.00	0	0	831	814	782	765	733	823	774	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.08	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
62	20240522	120823	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	4586717	5002	198.26	917	917	800	918	680	799	916.98	0.00	0	0	831	814	782	765	733	823	774	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.08	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
63	20240522	110735	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	4586717	5002	198.26	917	917	800	918	680	799	916.98	0.00	0	0	831	814	782	765	733	823	774	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.08	-286.00	1276.00	1258	20230619	-36.41	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
64	20240522	100733	57	100.00	KONEX			N	N	N	N		N	917	118	2	14.77	4585917	5001	198.22	917	917	917	918	680	799	917.00	0.00	0	0	831	814	782	765	733	823	774	30	119	500	470	1	1	5981670	55	-3.21	0.72	12	0.08	-286.00	1276.00	1258	20230619	-27.11	665	20231113	37.89	993	-7.65	20240412	671	36.66	20240516	1258	-27.11	20230619	665	37.89	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
65	20240522	090734	57	100.00	KONEX			N	N	N	N		N	917	118	2	14.77	4585917	5001	198.22	917	917	917	918	680	799	917.00	0.00	0	0	831	814	782	765	733	823	774	30	119	500	470	1	1	5981670	55	-3.21	0.72	12	0.08	-286.00	1276.00	1258	20230619	-27.11	665	20231113	37.89	993	-7.65	20240412	671	36.66	20240516	1258	-27.11	20230619	665	37.89	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
66	20240521	160725	57	100.00	KONEX			N	N	N	N		N	799	1	2	0.13	1937697	2523	17.54	750	799	750	917	679	798	768.01	0.00	0	0	860	829	767	736	674	844	751	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.04	-286.00	1276.00	1258	20230619	-36.49	665	20231113	20.15	993	-19.54	20240412	671	19.08	20240516	1258	-36.49	20230619	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
67	20240521	150731	57	100.00	KONEX			N	N	N	N		N	799	1	2	0.13	1937697	2523	17.54	750	799	750	917	679	798	768.01	0.00	0	0	860	829	767	736	674	844	751	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.04	-286.00	1276.00	1258	20230619	-36.49	665	20231113	20.15	993	-19.54	20240412	671	19.08	20240516	1258	-36.49	20230619	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
68	20240521	140730	57	100.00	KONEX			N	N	N	N		N	768	-30	5	-3.76	6131	8	0.06	750	769	750	917	679	798	766.38	0.00	0	0	860	829	767	736	674	844	751	30	119	500	470	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.95	665	20231113	15.49	993	-22.66	20240412	671	14.46	20240516	1258	-38.95	20230619	665	15.49	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
69	20240521	130730	57	100.00	KONEX			N	N	N	N		N	768	-30	5	-3.76	6131	8	0.06	750	769	750	917	679	798	766.38	0.00	0	0	860	829	767	736	674	844	751	30	119	500	470	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.95	665	20231113	15.49	993	-22.66	20240412	671	14.46	20240516	1258	-38.95	20230619	665	15.49	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
70	20240521	120731	57	100.00	KONEX			N	N	N	N		N	768	-30	5	-3.76	5363	7	0.05	750	769	750	917	679	798	766.14	0.00	0	0	860	829	767	736	674	844	751	30	119	500	470	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.95	665	20231113	15.49	993	-22.66	20240412	671	14.46	20240516	1258	-38.95	20230619	665	15.49	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
71	20240521	110730	57	100.00	KONEX			N	N	N	N		N	769	-29	5	-3.63	1519	2	0.01	750	769	750	917	679	798	759.50	0.00	0	0	860	829	767	736	674	844	751	30	119	500	470	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.87	665	20231113	15.64	993	-22.56	20240412	671	14.61	20240516	1258	-38.87	20230619	665	15.64	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
72	20240521	100730	57	100.00	KONEX			N	N	N	N		N	769	-29	5	-3.63	1519	2	0.01	750	769	750	917	679	798	759.50	0.00	0	0	860	829	767	736	674	844	751	30	119	500	470	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.87	665	20231113	15.64	993	-22.56	20240412	671	14.61	20240516	1258	-38.87	20230619	665	15.64	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
73	20240521	090726	57	100.00	KONEX			N	N	N	N		N	769	-29	5	-3.63	1519	2	0.01	750	769	750	917	679	798	759.50	0.00	0	0	860	829	767	736	674	844	751	30	119	500	470	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.87	665	20231113	15.64	993	-22.56	20240412	671	14.61	20240516	1258	-38.87	20230619	665	15.64	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
74	20240517	160731	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1542	2	100.00	742	800	742	920	680	800	771.00	0.00	0	0	886	843	757	714	628	864	735	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
75	20240517	150734	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1542	2	100.00	742	800	742	920	680	800	771.00	0.00	0	0	886	843	757	714	628	864	735	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
76	20240517	140727	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1542	2	100.00	742	800	742	920	680	800	771.00	0.00	0	0	886	843	757	714	628	864	735	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
77	20240517	130721	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1542	2	100.00	742	800	742	920	680	800	771.00	0.00	0	0	886	843	757	714	628	864	735	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
78	20240517	120722	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1542	2	100.00	742	800	742	920	680	800	771.00	0.00	0	0	886	843	757	714	628	864	735	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
79	20240517	110723	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1542	2	100.00	742	800	742	920	680	800	771.00	0.00	0	0	886	843	757	714	628	864	735	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
80	20240517	100719	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1542	2	100.00	742	800	742	920	680	800	771.00	0.00	0	0	886	843	757	714	628	864	735	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
81	20240517	090723	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	886	843	757	714	628	864	735	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
82	20240516	160717	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	1471	2	0.33	671	800	671	897	663	780	735.50	0.00	0	0	831	805	754	728	677	818	741	30	117	500	460	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
83	20240516	150715	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	1471	2	0.33	671	800	671	897	663	780	735.50	0.00	0	0	831	805	754	728	677	818	741	30	117	500	460	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
84	20240516	140721	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	1471	2	0.33	671	800	671	897	663	780	735.50	0.00	0	0	831	805	754	728	677	818	741	30	117	500	460	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
85	20240516	130716	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	1471	2	0.33	671	800	671	897	663	780	735.50	0.00	0	0	831	805	754	728	677	818	741	30	117	500	460	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
86	20240516	120715	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	1471	2	0.33	671	800	671	897	663	780	735.50	0.00	0	0	831	805	754	728	677	818	741	30	117	500	460	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
87	20240516	110713	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	1471	2	0.33	671	800	671	897	663	780	735.50	0.00	0	0	831	805	754	728	677	818	741	30	117	500	460	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
88	20240516	100716	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	1471	2	0.33	671	800	671	897	663	780	735.50	0.00	0	0	831	805	754	728	677	818	741	30	117	500	460	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1298	20230510	-38.37	665	20231113	20.30	993	-19.44	20240412	671	19.23	20240516	1258	-36.41	20230619	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
89	20240516	090717	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	831	805	754	728	677	818	741	30	117	500	460	1	1	5981670	47	-2.73	0.61	12	0.00	-286.00	1276.00	1298	20230510	-39.91	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1258	-38.00	20230619	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
90	20240514	160724	57	100.00	KONEX			N	N	N	N		N	780	-10	5	-1.27	469772	609	1.35	703	780	703	908	672	790	771.38	0.00	0	0	828	808	779	759	730	819	770	30	118	500	470	1	1	5981670	47	-2.73	0.61	12	0.01	-286.00	1276.00	1298	20230510	-39.91	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1258	-38.00	20230619	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
91	20240514	150727	57	100.00	KONEX			N	N	N	N		N	755	-35	5	-4.43	468992	608	1.34	703	780	703	908	672	790	771.37	0.00	0	0	828	808	779	759	730	819	770	30	118	500	470	1	1	5981670	45	-2.64	0.59	12	0.01	-286.00	1276.00	1298	20230510	-41.83	665	20231113	13.53	993	-23.97	20240412	673	12.18	20240328	1258	-39.98	20230619	665	13.53	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
92	20240514	140724	57	100.00	KONEX			N	N	N	N		N	755	-35	5	-4.43	465217	603	1.33	703	780	703	908	672	790	771.50	0.00	0	0	828	808	779	759	730	819	770	30	118	500	470	1	1	5981670	45	-2.64	0.59	12	0.01	-286.00	1276.00	1298	20230510	-41.83	665	20231113	13.53	993	-23.97	20240412	673	12.18	20240328	1258	-39.98	20230619	665	13.53	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
93	20240514	130726	57	100.00	KONEX			N	N	N	N		N	780	-10	5	-1.27	313483	402	0.89	703	780	703	908	672	790	779.81	0.00	0	0	828	808	779	759	730	819	770	30	118	500	470	1	1	5981670	47	-2.73	0.61	12	0.01	-286.00	1276.00	1298	20230510	-39.91	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1258	-38.00	20230619	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
94	20240514	120723	57	100.00	KONEX			N	N	N	N		N	780	-10	5	-1.27	313483	402	0.89	703	780	703	908	672	790	779.81	0.00	0	0	828	808	779	759	730	819	770	30	118	500	470	1	1	5981670	47	-2.73	0.61	12	0.01	-286.00	1276.00	1298	20230510	-39.91	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1258	-38.00	20230619	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
95	20240514	110724	57	100.00	KONEX			N	N	N	N		N	780	-10	5	-1.27	313483	402	0.89	703	780	703	908	672	790	779.81	0.00	0	0	828	808	779	759	730	819	770	30	118	500	470	1	1	5981670	47	-2.73	0.61	12	0.01	-286.00	1276.00	1298	20230510	-39.91	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1258	-38.00	20230619	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
96	20240514	100722	57	100.00	KONEX			N	N	N	N		N	780	-10	5	-1.27	313483	402	0.89	703	780	703	908	672	790	779.81	0.00	0	0	828	808	779	759	730	819	770	30	118	500	470	1	1	5981670	47	-2.73	0.61	12	0.01	-286.00	1276.00	1298	20230510	-39.91	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1258	-38.00	20230619	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
97	20240514	090724	57	100.00	KONEX			N	N	N	N		N	703	-87	5	-11.01	703	1	0.00	703	703	703	908	672	790	703.00	0.00	0	0	828	808	779	759	730	819	770	30	118	500	470	1	1	5981670	42	-2.46	0.55	12	0.00	-286.00	1276.00	1298	20230510	-45.84	665	20231113	5.71	993	-29.20	20240412	673	4.46	20240328	1258	-44.12	20230619	665	5.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
98	20240513	160722	57	100.00	KONEX			N	N	N	N		N	790	-9	5	-1.13	34164089	45250	1131250.00	750	799	750	918	680	799	755.01	0.00	0	0	831	815	783	767	735	823	775	30	119	500	470	1	1	5981670	47	-2.76	0.62	12	0.76	-286.00	1276.00	1299	20230504	-39.18	665	20231113	18.80	993	-20.44	20240412	673	17.38	20240328	1258	-37.20	20230619	665	18.80	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
99	20240513	150724	57	100.00	KONEX			N	N	N	N		N	755	-44	5	-5.51	32650139	43245	1081125.00	750	799	750	918	680	799	755.00	0.00	0	0	831	815	783	767	735	823	775	30	119	500	470	1	1	5981670	45	-2.64	0.59	12	0.72	-286.00	1276.00	1299	20230504	-41.88	665	20231113	13.53	993	-23.97	20240412	673	12.18	20240328	1258	-39.98	20230619	665	13.53	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
100	20240513	140724	57	100.00	KONEX			N	N	N	N		N	755	-44	5	-5.51	15465588	20484	512100.00	750	799	750	918	680	799	755.01	0.00	0	0	831	815	783	767	735	823	775	30	119	500	470	1	1	5981670	45	-2.64	0.59	12	0.34	-286.00	1276.00	1299	20230504	-41.88	665	20231113	13.53	993	-23.97	20240412	673	12.18	20240328	1258	-39.98	20230619	665	13.53	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
101	20240513	130718	57	100.00	KONEX			N	N	N	N		N	750	-49	5	-6.13	78949	105	2625.00	750	799	750	918	680	799	751.90	0.00	0	0	831	815	783	767	735	823	775	30	119	500	470	1	1	5981670	45	-2.62	0.59	12	0.00	-286.00	1276.00	1299	20230504	-42.26	665	20231113	12.78	993	-24.47	20240412	673	11.44	20240328	1258	-40.38	20230619	665	12.78	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
102	20240513	120722	57	100.00	KONEX			N	N	N	N		N	750	-49	5	-6.13	78949	105	2625.00	750	799	750	918	680	799	751.90	0.00	0	0	831	815	783	767	735	823	775	30	119	500	470	1	1	5981670	45	-2.62	0.59	12	0.00	-286.00	1276.00	1299	20230504	-42.26	665	20231113	12.78	993	-24.47	20240412	673	11.44	20240328	1258	-40.38	20230619	665	12.78	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
103	20240513	110721	57	100.00	KONEX			N	N	N	N		N	751	-48	5	-6.01	3850	5	125.00	750	799	750	918	680	799	770.00	0.00	0	0	831	815	783	767	735	823	775	30	119	500	470	1	1	5981670	45	-2.63	0.59	12	0.00	-286.00	1276.00	1299	20230504	-42.19	665	20231113	12.93	993	-24.37	20240412	673	11.59	20240328	1258	-40.30	20230619	665	12.93	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
104	20240513	100721	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	1549	2	50.00	750	799	750	918	680	799	774.50	0.00	0	0	831	815	783	767	735	823	775	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1299	20230504	-38.49	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1258	-36.49	20230619	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
105	20240513	090724	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	831	815	783	767	735	823	775	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1299	20230504	-38.49	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1258	-36.49	20230619	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
106	20240510	160701	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	3100	4	200.00	751	799	751	918	680	799	775.00	0.00	0	0	817	807	789	779	761	813	785	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1299	20230504	-38.49	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
107	20240510	150707	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	3100	4	200.00	751	799	751	918	680	799	775.00	0.00	0	0	817	807	789	779	761	813	785	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1299	20230504	-38.49	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
108	20240510	140711	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	3100	4	200.00	751	799	751	918	680	799	775.00	0.00	0	0	817	807	789	779	761	813	785	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1299	20230504	-38.49	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
109	20240510	130703	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	3100	4	200.00	751	799	751	918	680	799	775.00	0.00	0	0	817	807	789	779	761	813	785	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1299	20230504	-38.49	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
110	20240510	120659	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	3100	4	200.00	751	799	751	918	680	799	775.00	0.00	0	0	817	807	789	779	761	813	785	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1299	20230504	-38.49	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
111	20240510	110703	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	3100	4	200.00	751	799	751	918	680	799	775.00	0.00	0	0	817	807	789	779	761	813	785	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1299	20230504	-38.49	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
112	20240510	100703	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	1550	2	100.00	751	799	751	918	680	799	775.00	0.00	0	0	817	807	789	779	761	813	785	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1299	20230504	-38.49	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
113	20240510	090704	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	817	807	789	779	761	813	785	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1299	20230504	-38.49	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
114	20240509	160716	57	100.00	KONEX			N	N	N	N		N	799	1	2	0.13	1570	2	33.33	771	799	771	917	679	798	785.00	0.00	0	0	828	813	783	768	738	820	775	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.68	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
115	20240509	150717	57	100.00	KONEX			N	N	N	N		N	799	1	2	0.13	1570	2	33.33	771	799	771	917	679	798	785.00	0.00	0	0	828	813	783	768	738	820	775	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.68	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
116	20240509	140644	57	100.00	KONEX			N	N	N	N		N	799	1	2	0.13	1570	2	33.33	771	799	771	917	679	798	785.00	0.00	0	0	828	813	783	768	738	820	775	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.68	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
117	20240509	130704	57	100.00	KONEX			N	N	N	N		N	799	1	2	0.13	1570	2	33.33	771	799	771	917	679	798	785.00	0.00	0	0	828	813	783	768	738	820	775	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.68	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
118	20240509	120705	57	100.00	KONEX			N	N	N	N		N	799	1	2	0.13	1570	2	33.33	771	799	771	917	679	798	785.00	0.00	0	0	828	813	783	768	738	820	775	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.68	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
119	20240509	110652	57	100.00	KONEX			N	N	N	N		N	799	1	2	0.13	1570	2	33.33	771	799	771	917	679	798	785.00	0.00	0	0	828	813	783	768	738	820	775	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.68	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
120	20240509	100656	57	100.00	KONEX			N	N	N	N		N	799	1	2	0.13	1570	2	33.33	771	799	771	917	679	798	785.00	0.00	0	0	828	813	783	768	738	820	775	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.68	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1298	-38.44	20230510	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
121	20240509	090652	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	828	813	783	768	738	820	775	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.76	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1298	-38.52	20230510	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
122	20240508	160649	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	4716	6	300.00	798	798	753	917	679	798	786.00	0.00	0	0	799	798	798	797	797	798	797	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.76	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1298	-38.52	20230510	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
123	20240508	150655	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	4716	6	300.00	798	798	753	917	679	798	786.00	0.00	0	0	799	798	798	797	797	798	797	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.76	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1298	-38.52	20230510	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
124	20240508	140648	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	4716	6	300.00	798	798	753	917	679	798	786.00	0.00	0	0	799	798	798	797	797	798	797	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.76	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1298	-38.52	20230510	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
125	20240508	130644	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	4716	6	300.00	798	798	753	917	679	798	786.00	0.00	0	0	799	798	798	797	797	798	797	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.76	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1298	-38.52	20230510	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
126	20240508	120648	57	100.00	KONEX			N	N	N	N		N	771	-27	5	-3.38	3918	5	250.00	798	798	753	917	679	798	783.60	0.00	0	0	799	798	798	797	797	798	797	30	119	500	470	1	1	5981670	46	-2.70	0.60	12	0.00	-286.00	1276.00	1347	20230502	-42.76	665	20231113	15.94	993	-22.36	20240412	673	14.56	20240328	1298	-40.60	20230510	665	15.94	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
127	20240508	110725	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	1596	2	100.00	798	798	798	917	679	798	798.00	0.00	0	0	799	798	798	797	797	798	797	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.76	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1298	-38.52	20230510	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
128	20240508	100654	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	1596	2	100.00	798	798	798	917	679	798	798.00	0.00	0	0	799	798	798	797	797	798	797	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.76	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1298	-38.52	20230510	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
129	20240508	090656	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	799	798	798	797	797	798	797	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1347	20230502	-40.76	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1298	-38.52	20230510	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
130	20240503	160708	57	100.00	KONEX			N	N	N	N		N	799	16	2	2.04	1369015	1755	1755.00	731	800	731	900	666	783	780.07	0.00	0	0	795	788	781	774	767	785	771	30	117	500	460	1	1	5981670	48	-2.79	0.63	12	0.03	-286.00	1276.00	1489	20230426	-46.34	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1299	-38.49	20230504	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
131	20240503	150708	57	100.00	KONEX			N	N	N	N		N	799	16	2	2.04	1364267	1749	1749.00	731	800	731	900	666	783	780.03	0.00	0	0	795	788	781	774	767	785	771	30	117	500	460	1	1	5981670	48	-2.79	0.63	12	0.03	-286.00	1276.00	1489	20230426	-46.34	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1299	-38.49	20230504	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
132	20240503	140708	57	100.00	KONEX			N	N	N	N		N	780	-3	5	-0.38	26491	34	34.00	731	800	731	900	666	783	779.15	0.00	0	0	795	788	781	774	767	785	771	30	117	500	460	1	1	5981670	47	-2.73	0.61	12	0.00	-286.00	1276.00	1489	20230426	-47.62	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1299	-39.95	20230504	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
133	20240503	130710	57	100.00	KONEX			N	N	N	N		N	780	-3	5	-0.38	26491	34	34.00	731	800	731	900	666	783	779.15	0.00	0	0	795	788	781	774	767	785	771	30	117	500	460	1	1	5981670	47	-2.73	0.61	12	0.00	-286.00	1276.00	1489	20230426	-47.62	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1299	-39.95	20230504	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
134	20240503	120705	57	100.00	KONEX			N	N	N	N		N	800	17	2	2.17	1531	2	2.00	731	800	731	900	666	783	765.50	0.00	0	0	795	788	781	774	767	785	771	30	117	500	460	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1299	-38.41	20230504	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
135	20240503	110705	57	100.00	KONEX			N	N	N	N		N	800	17	2	2.17	1531	2	2.00	731	800	731	900	666	783	765.50	0.00	0	0	795	788	781	774	767	785	771	30	117	500	460	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1299	-38.41	20230504	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
136	20240503	100701	57	100.00	KONEX			N	N	N	N		N	800	17	2	2.17	1531	2	2.00	731	800	731	900	666	783	765.50	0.00	0	0	795	788	781	774	767	785	771	30	117	500	460	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1299	-38.41	20230504	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
137	20240503	090701	57	100.00	KONEX			N	N	N	N		N	731	-52	5	-6.64	731	1	1.00	731	731	731	900	666	783	731.00	0.00	0	0	795	788	781	774	767	785	771	30	117	500	460	1	1	5981670	44	-2.56	0.57	12	0.00	-286.00	1276.00	1489	20230426	-50.91	665	20231113	9.92	993	-26.38	20240412	673	8.62	20240328	1299	-43.73	20230504	665	9.92	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
138	20240502	160657	57	100.00	KONEX			N	N	N	N		N	783	3	2	0.38	77855	100	1.59	788	788	774	897	663	780	778.55	0.00	0	0	853	816	763	726	673	835	745	30	117	500	460	1	1	5981670	47	-2.74	0.61	12	0.00	-286.00	1276.00	1489	20230426	-47.41	665	20231113	17.74	993	-21.15	20240412	673	16.34	20240328	1347	-41.87	20230502	665	17.74	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
139	20240502	150701	57	100.00	KONEX			N	N	N	N		N	783	3	2	0.38	77855	100	1.59	788	788	774	897	663	780	778.55	0.00	0	0	853	816	763	726	673	835	745	30	117	500	460	1	1	5981670	47	-2.74	0.61	12	0.00	-286.00	1276.00	1489	20230426	-47.41	665	20231113	17.74	993	-21.15	20240412	673	16.34	20240328	1347	-41.87	20230502	665	17.74	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
140	20240502	140657	57	100.00	KONEX			N	N	N	N		N	783	3	2	0.38	77855	100	1.59	788	788	774	897	663	780	778.55	0.00	0	0	853	816	763	726	673	835	745	30	117	500	460	1	1	5981670	47	-2.74	0.61	12	0.00	-286.00	1276.00	1489	20230426	-47.41	665	20231113	17.74	993	-21.15	20240412	673	16.34	20240328	1347	-41.87	20230502	665	17.74	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
141	20240502	130656	57	100.00	KONEX			N	N	N	N		N	783	3	2	0.38	77855	100	1.59	788	788	774	897	663	780	778.55	0.00	0	0	853	816	763	726	673	835	745	30	117	500	460	1	1	5981670	47	-2.74	0.61	12	0.00	-286.00	1276.00	1489	20230426	-47.41	665	20231113	17.74	993	-21.15	20240412	673	16.34	20240328	1347	-41.87	20230502	665	17.74	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
142	20240502	120653	57	100.00	KONEX			N	N	N	N		N	774	-6	5	-0.77	39488	51	0.81	788	788	774	897	663	780	774.27	0.00	0	0	853	816	763	726	673	835	745	30	117	500	460	1	1	5981670	46	-2.71	0.61	12	0.00	-286.00	1276.00	1489	20230426	-48.02	665	20231113	16.39	993	-22.05	20240412	673	15.01	20240328	1347	-42.54	20230502	665	16.39	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
143	20240502	110653	57	100.00	KONEX			N	N	N	N		N	774	-6	5	-0.77	39488	51	0.81	788	788	774	897	663	780	774.27	0.00	0	0	853	816	763	726	673	835	745	30	117	500	460	1	1	5981670	46	-2.71	0.61	12	0.00	-286.00	1276.00	1489	20230426	-48.02	665	20231113	16.39	993	-22.05	20240412	673	15.01	20240328	1347	-42.54	20230502	665	16.39	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
144	20240502	100651	57	100.00	KONEX			N	N	N	N		N	788	8	2	1.03	788	1	0.02	788	788	788	897	663	780	788.00	0.00	0	0	853	816	763	726	673	835	745	30	117	500	460	1	1	5981670	47	-2.76	0.62	12	0.00	-286.00	1276.00	1489	20230426	-47.08	665	20231113	18.50	993	-20.64	20240412	673	17.09	20240328	1347	-41.50	20230502	665	18.50	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
145	20240502	090652	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	853	816	763	726	673	835	745	30	117	500	460	1	1	5981670	47	-2.73	0.61	12	0.00	-286.00	1276.00	1489	20230426	-47.62	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1347	-42.09	20230502	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N