KissMeData/276240/price/prices-20240401.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	20240430	161123	57	100.00	KONEX			N	N	N	N		N	549	14	2	2.62	4083798	8973	16930.19	598	598	455	615	455	535	455.12	0.00	0	0	575	554	517	496	459	536	478	52	80	500	320	1	1	10413138	57	-5.18	-1.50	12	0.09	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
3	20240430	151133	57	100.00	KONEX			N	N	N	N		N	549	14	2	2.62	4083798	8973	16930.19	598	598	455	615	455	535	455.12	0.00	0	0	575	554	517	496	459	536	478	52	80	500	320	1	1	10413138	57	-5.18	-1.50	12	0.09	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
4	20240430	141136	57	100.00	KONEX			N	N	N	N		N	549	14	2	2.62	4083798	8973	16930.19	598	598	455	615	455	535	455.12	0.00	0	0	575	554	517	496	459	536	478	52	80	500	320	1	1	10413138	57	-5.18	-1.50	12	0.09	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
5	20240430	131135	57	100.00	KONEX			N	N	N	N		N	549	14	2	2.62	5539	10	18.87	598	598	549	615	455	535	553.90	0.00	0	0	575	554	517	496	459	536	478	52	80	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
6	20240430	121132	57	100.00	KONEX			N	N	N	N		N	549	14	2	2.62	5539	10	18.87	598	598	549	615	455	535	553.90	0.00	0	0	575	554	517	496	459	536	478	52	80	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
7	20240430	111127	57	100.00	KONEX			N	N	N	N		N	549	14	2	2.62	5539	10	18.87	598	598	549	615	455	535	553.90	0.00	0	0	575	554	517	496	459	536	478	52	80	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
8	20240430	101129	57	100.00	KONEX			N	N	N	N		N	549	14	2	2.62	4441	8	15.09	598	598	549	615	455	535	555.12	0.00	0	0	575	554	517	496	459	536	478	52	80	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
9	20240430	091139	57	100.00	KONEX			N	N	N	N		N	598	63	2	11.78	598	1	1.89	598	598	598	615	455	535	598.00	0.00	0	0	575	554	517	496	459	536	478	52	80	500	320	1	1	10413138	62	-5.64	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.16	399	20230822	49.87	762	-21.52	20240327	415	44.10	20240116	799	-25.16	20230808	399	49.87	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
10	20240429	161117	57	100.00	KONEX			N	N	N	N		N	535	67	2	14.32	25608	53	0.68	538	538	480	538	398	468	483.17	0.00	0	0	640	553	510	423	380	532	402	52	70	500	280	1	1	10413138	56	-5.05	-1.47	12	0.00	-106.00	-365.00	799	20230808	-33.04	399	20230822	34.09	762	-29.79	20240327	415	28.92	20240116	799	-33.04	20230808	399	34.09	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
11	20240429	151128	57	100.00	KONEX			N	N	N	N		N	535	67	2	14.32	25608	53	0.68	538	538	480	538	398	468	483.17	0.00	0	0	640	553	510	423	380	532	402	52	70	500	280	1	1	10413138	56	-5.05	-1.47	12	0.00	-106.00	-365.00	799	20230808	-33.04	399	20230822	34.09	762	-29.79	20240327	415	28.92	20240116	799	-33.04	20230808	399	34.09	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
12	20240429	141045	57	100.00	KONEX			N	N	N	N		N	535	67	2	14.32	1073	2	0.03	538	538	535	538	398	468	536.50	0.00	0	0	640	553	510	423	380	532	402	52	70	500	280	1	1	10413138	56	-5.05	-1.47	12	0.00	-106.00	-365.00	799	20230808	-33.04	399	20230822	34.09	762	-29.79	20240327	415	28.92	20240116	799	-33.04	20230808	399	34.09	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
13	20240429	131127	57	100.00	KONEX			N	N	N	N		N	535	67	2	14.32	1073	2	0.03	538	538	535	538	398	468	536.50	0.00	0	0	640	553	510	423	380	532	402	52	70	500	280	1	1	10413138	56	-5.05	-1.47	12	0.00	-106.00	-365.00	799	20230808	-33.04	399	20230822	34.09	762	-29.79	20240327	415	28.92	20240116	799	-33.04	20230808	399	34.09	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
14	20240429	121126	57	100.00	KONEX			N	N	N	N		N	538	70	1	14.96	538	1	0.01	538	538	538	538	398	468	538.00	0.00	0	0	640	553	510	423	380	532	402	52	70	500	280	1	1	10413138	56	-5.08	-1.47	12	0.00	-106.00	-365.00	799	20230808	-32.67	399	20230822	34.84	762	-29.40	20240327	415	29.64	20240116	799	-32.67	20230808	399	34.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
15	20240429	111102	57	100.00	KONEX			N	N	N	N		N	538	70	1	14.96	538	1	0.01	538	538	538	538	398	468	538.00	0.00	0	0	640	553	510	423	380	532	402	52	70	500	280	1	1	10413138	56	-5.08	-1.47	12	0.00	-106.00	-365.00	799	20230808	-32.67	399	20230822	34.84	762	-29.40	20240327	415	29.64	20240116	799	-32.67	20230808	399	34.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
16	20240429	101126	57	100.00	KONEX			N	N	N	N		N	538	70	1	14.96	538	1	0.01	538	538	538	538	398	468	538.00	0.00	0	0	640	553	510	423	380	532	402	52	70	500	280	1	1	10413138	56	-5.08	-1.47	12	0.00	-106.00	-365.00	799	20230808	-32.67	399	20230822	34.84	762	-29.40	20240327	415	29.64	20240116	799	-32.67	20230808	399	34.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
17	20240429	091126	57	100.00	KONEX			N	N	N	N		N	538	70	1	14.96	538	1	0.01	538	538	538	538	398	468	538.00	0.00	0	0	640	553	510	423	380	532	402	52	70	500	280	1	1	10413138	56	-5.08	-1.47	12	0.00	-106.00	-365.00	799	20230808	-32.67	399	20230822	34.84	762	-29.40	20240327	415	29.64	20240116	799	-32.67	20230808	399	34.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
18	20240426	161122	57	100.00	KONEX			N	N	N	N		N	468	-81	5	-14.75	3720764	7763	1313.54	597	597	467	631	467	549	479.29	0.00	0	0	641	594	552	505	463	574	485	52	82	500	320	1	1	10413138	49	-4.42	-1.28	12	0.07	-106.00	-365.00	799	20230808	-41.43	399	20230822	17.29	762	-38.58	20240327	415	12.77	20240116	799	-41.43	20230808	399	17.29	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
19	20240426	151123	57	100.00	KONEX			N	N	N	N		N	550	1	2	0.18	3252764	6763	1144.33	597	597	467	631	467	549	480.96	0.00	0	0	641	594	552	505	463	574	485	52	82	500	320	1	1	10413138	57	-5.19	-1.51	12	0.06	-106.00	-365.00	799	20230808	-31.16	399	20230822	37.84	762	-27.82	20240327	415	32.53	20240116	799	-31.16	20230808	399	37.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
20	20240426	141121	57	100.00	KONEX			N	N	N	N		N	519	-30	5	-5.46	3252214	6762	1144.16	597	597	467	631	467	549	480.95	0.00	0	0	641	594	552	505	463	574	485	52	82	500	320	1	1	10413138	54	-4.90	-1.42	12	0.06	-106.00	-365.00	799	20230808	-35.04	399	20230822	30.08	762	-31.89	20240327	415	25.06	20240116	799	-35.04	20230808	399	30.08	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
21	20240426	131122	57	100.00	KONEX			N	N	N	N		N	520	-29	5	-5.28	2763359	5837	987.65	597	597	467	631	467	549	473.42	0.00	0	0	641	594	552	505	463	574	485	52	82	500	320	1	1	10413138	54	-4.91	-1.42	12	0.06	-106.00	-365.00	799	20230808	-34.92	399	20230822	30.33	762	-31.76	20240327	415	25.30	20240116	799	-34.92	20230808	399	30.33	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
22	20240426	121119	57	100.00	KONEX			N	N	N	N		N	467	-82	4	-14.94	2394769	5127	867.51	597	597	467	631	467	549	467.09	0.00	0	0	641	594	552	505	463	574	485	52	82	500	320	1	1	10413138	49	-4.41	-1.28	12	0.05	-106.00	-365.00	799	20230808	-41.55	399	20230822	17.04	762	-38.71	20240327	415	12.53	20240116	799	-41.55	20230808	399	17.04	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
23	20240426	111118	57	100.00	KONEX			N	N	N	N		N	597	48	2	8.74	1194	2	0.34	597	597	597	631	467	549	597.00	0.00	0	0	641	594	552	505	463	574	485	52	82	500	320	1	1	10413138	62	-5.63	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.28	399	20230822	49.62	762	-21.65	20240327	415	43.86	20240116	799	-25.28	20230808	399	49.62	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
24	20240426	101120	57	100.00	KONEX			N	N	N	N		N	597	48	2	8.74	1194	2	0.34	597	597	597	631	467	549	597.00	0.00	0	0	641	594	552	505	463	574	485	52	82	500	320	1	1	10413138	62	-5.63	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.28	399	20230822	49.62	762	-21.65	20240327	415	43.86	20240116	799	-25.28	20230808	399	49.62	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
25	20240426	091124	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	641	594	552	505	463	574	485	52	82	500	320	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
26	20240425	161114	57	100.00	KONEX			N	N	N	N		N	549	-51	5	-8.50	308970	591	196.35	599	599	510	690	510	600	522.79	0.00	0	0	660	630	570	540	480	645	555	52	90	500	360	1	1	10413138	57	-5.18	-1.50	12	0.01	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
27	20240425	151119	57	100.00	KONEX			N	N	N	N		N	549	-51	5	-8.50	308970	591	196.35	599	599	510	690	510	600	522.79	0.00	0	0	660	630	570	540	480	645	555	52	90	500	360	1	1	10413138	57	-5.18	-1.50	12	0.01	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
28	20240425	141116	57	100.00	KONEX			N	N	N	N		N	549	-51	5	-8.50	104856	205	68.11	599	599	510	690	510	600	511.49	0.00	0	0	660	630	570	540	480	645	555	52	90	500	360	1	1	10413138	57	-5.18	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
29	20240425	131116	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	1797	3	1.00	599	599	599	690	510	600	599.00	0.00	0	0	660	630	570	540	480	645	555	52	90	500	360	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	399	20230822	50.13	762	-21.39	20240327	415	44.34	20240116	799	-25.03	20230808	399	50.13	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
30	20240425	121113	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	1797	3	1.00	599	599	599	690	510	600	599.00	0.00	0	0	660	630	570	540	480	645	555	52	90	500	360	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	399	20230822	50.13	762	-21.39	20240327	415	44.34	20240116	799	-25.03	20230808	399	50.13	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
31	20240425	111115	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	1797	3	1.00	599	599	599	690	510	600	599.00	0.00	0	0	660	630	570	540	480	645	555	52	90	500	360	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	399	20230822	50.13	762	-21.39	20240327	415	44.34	20240116	799	-25.03	20230808	399	50.13	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
32	20240425	101115	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	1797	3	1.00	599	599	599	690	510	600	599.00	0.00	0	0	660	630	570	540	480	645	555	52	90	500	360	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	399	20230822	50.13	762	-21.39	20240327	415	44.34	20240116	799	-25.03	20230808	399	50.13	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
33	20240425	091119	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	1797	3	1.00	599	599	599	690	510	600	599.00	0.00	0	0	660	630	570	540	480	645	555	52	90	500	360	1	1	10413138	62	-5.65	-1.64	12	0.00	-106.00	-365.00	799	20230808	-25.03	399	20230822	50.13	762	-21.39	20240327	415	44.34	20240116	799	-25.03	20230808	399	50.13	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
34	20240424	161056	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	153600	301	30100.00	510	600	510	690	510	600	510.30	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
35	20240424	151112	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	153600	301	30100.00	510	600	510	690	510	600	510.30	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
36	20240424	141113	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	153600	301	30100.00	510	600	510	690	510	600	510.30	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
37	20240424	131116	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	153600	301	30100.00	510	600	510	690	510	600	510.30	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
38	20240424	121111	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	153600	301	30100.00	510	600	510	690	510	600	510.30	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
39	20240424	111109	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	153600	301	30100.00	510	600	510	690	510	600	510.30	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
40	20240424	101107	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
41	20240424	091111	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
42	20240423	161046	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.22	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
43	20240423	151107	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.22	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
44	20240423	141105	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.22	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
45	20240423	131103	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.22	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
46	20240423	121103	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.22	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
47	20240423	111105	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.22	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
48	20240423	101102	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.22	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
49	20240423	091105	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.22	600	600	600	632	468	550	600.00	0.00	0	0	550	550	550	550	550	550	550	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
50	20240422	161100	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	251350	457	45700.00	550	550	550	690	510	600	550.00	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	57	-5.19	-1.51	12	0.00	-106.00	-365.00	799	20230808	-31.16	399	20230822	37.84	762	-27.82	20240327	415	32.53	20240116	799	-31.16	20230808	399	37.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
51	20240422	151057	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	251350	457	45700.00	550	550	550	690	510	600	550.00	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	57	-5.19	-1.51	12	0.00	-106.00	-365.00	799	20230808	-31.16	399	20230822	37.84	762	-27.82	20240327	415	32.53	20240116	799	-31.16	20230808	399	37.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
52	20240422	141059	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	251350	457	45700.00	550	550	550	690	510	600	550.00	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	57	-5.19	-1.51	12	0.00	-106.00	-365.00	799	20230808	-31.16	399	20230822	37.84	762	-27.82	20240327	415	32.53	20240116	799	-31.16	20230808	399	37.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
53	20240422	131056	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	251350	457	45700.00	550	550	550	690	510	600	550.00	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	57	-5.19	-1.51	12	0.00	-106.00	-365.00	799	20230808	-31.16	399	20230822	37.84	762	-27.82	20240327	415	32.53	20240116	799	-31.16	20230808	399	37.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
54	20240422	121055	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	251350	457	45700.00	550	550	550	690	510	600	550.00	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	57	-5.19	-1.51	12	0.00	-106.00	-365.00	799	20230808	-31.16	399	20230822	37.84	762	-27.82	20240327	415	32.53	20240116	799	-31.16	20230808	399	37.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
55	20240422	111057	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	7700	14	1400.00	550	550	550	690	510	600	550.00	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	57	-5.19	-1.51	12	0.00	-106.00	-365.00	799	20230808	-31.16	399	20230822	37.84	762	-27.82	20240327	415	32.53	20240116	799	-31.16	20230808	399	37.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
56	20240422	101057	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
57	20240422	091059	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	52	90	500	360	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
58	20240419	161007	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.02	600	600	600	632	468	550	600.00	0.00	0	0	657	603	576	522	495	590	509	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
59	20240419	151014	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.02	600	600	600	632	468	550	600.00	0.00	0	0	657	603	576	522	495	590	509	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
60	20240419	141007	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.02	600	600	600	632	468	550	600.00	0.00	0	0	657	603	576	522	495	590	509	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
61	20240419	131008	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.02	600	600	600	632	468	550	600.00	0.00	0	0	657	603	576	522	495	590	509	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
62	20240419	121003	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.02	600	600	600	632	468	550	600.00	0.00	0	0	657	603	576	522	495	590	509	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
63	20240419	111017	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.02	600	600	600	632	468	550	600.00	0.00	0	0	657	603	576	522	495	590	509	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
64	20240419	101012	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.02	600	600	600	632	468	550	600.00	0.00	0	0	657	603	576	522	495	590	509	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
65	20240419	091002	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	600	1	0.02	600	600	600	632	468	550	600.00	0.00	0	0	657	603	576	522	495	590	509	52	82	500	330	1	1	10413138	62	-5.66	-1.64	12	0.00	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
66	20240418	161004	57	100.00	KONEX			N	N	N	N		N	550	-27	5	-4.68	3305806	5727	1902.66	630	630	549	663	491	577	577.23	0.00	0	0	591	583	580	572	569	582	571	52	86	500	340	1	1	10413138	57	-5.19	-1.51	12	0.05	-106.00	-365.00	799	20230808	-31.16	399	20230822	37.84	762	-27.82	20240327	415	32.53	20240116	799	-31.16	20230808	399	37.84	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
67	20240418	151003	57	100.00	KONEX			N	N	N	N		N	600	23	2	3.99	1898415	3168	1052.49	630	630	599	663	491	577	599.25	0.00	0	0	591	583	580	572	569	582	571	52	86	500	340	1	1	10413138	62	-5.66	-1.64	12	0.03	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
68	20240418	141010	57	100.00	KONEX			N	N	N	N		N	600	23	2	3.99	1898415	3168	1052.49	630	630	599	663	491	577	599.25	0.00	0	0	591	583	580	572	569	582	571	52	86	500	340	1	1	10413138	62	-5.66	-1.64	12	0.03	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
69	20240418	131001	57	100.00	KONEX			N	N	N	N		N	600	23	2	3.99	1898415	3168	1052.49	630	630	599	663	491	577	599.25	0.00	0	0	591	583	580	572	569	582	571	52	86	500	340	1	1	10413138	62	-5.66	-1.64	12	0.03	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
70	20240418	121001	57	100.00	KONEX			N	N	N	N		N	600	23	2	3.99	1898415	3168	1052.49	630	630	599	663	491	577	599.25	0.00	0	0	591	583	580	572	569	582	571	52	86	500	340	1	1	10413138	62	-5.66	-1.64	12	0.03	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
71	20240418	111007	57	100.00	KONEX			N	N	N	N		N	600	23	2	3.99	1898415	3168	1052.49	630	630	599	663	491	577	599.25	0.00	0	0	591	583	580	572	569	582	571	52	86	500	340	1	1	10413138	62	-5.66	-1.64	12	0.03	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
72	20240418	101004	57	100.00	KONEX			N	N	N	N		N	600	23	2	3.99	1898415	3168	1052.49	630	630	599	663	491	577	599.25	0.00	0	0	591	583	580	572	569	582	571	52	86	500	340	1	1	10413138	62	-5.66	-1.64	12	0.03	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
73	20240418	091001	57	100.00	KONEX			N	N	N	N		N	630	53	2	9.19	630	1	0.33	630	630	630	663	491	577	630.00	0.00	0	0	591	583	580	572	569	582	571	52	86	500	340	1	1	10413138	66	-5.94	-1.73	12	0.00	-106.00	-365.00	799	20230808	-21.15	399	20230822	57.89	762	-17.32	20240327	415	51.81	20240116	799	-21.15	20230808	399	57.89	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
74	20240417	160953	57	100.00	KONEX			N	N	N	N		N	577	28	2	5.10	173699	301	10.02	588	588	577	631	467	549	577.07	0.00	0	0	757	652	579	474	401	616	438	52	82	500	320	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	399	20230822	44.61	762	-24.28	20240327	415	39.04	20240116	799	-27.78	20230808	399	44.61	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
75	20240417	151008	57	100.00	KONEX			N	N	N	N		N	577	28	2	5.10	173699	301	10.02	588	588	577	631	467	549	577.07	0.00	0	0	757	652	579	474	401	616	438	52	82	500	320	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	399	20230822	44.61	762	-24.28	20240327	415	39.04	20240116	799	-27.78	20230808	399	44.61	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
76	20240417	141005	57	100.00	KONEX			N	N	N	N		N	577	28	2	5.10	173699	301	10.02	588	588	577	631	467	549	577.07	0.00	0	0	757	652	579	474	401	616	438	52	82	500	320	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	399	20230822	44.61	762	-24.28	20240327	415	39.04	20240116	799	-27.78	20230808	399	44.61	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
77	20240417	131006	57	100.00	KONEX			N	N	N	N		N	577	28	2	5.10	173699	301	10.02	588	588	577	631	467	549	577.07	0.00	0	0	757	652	579	474	401	616	438	52	82	500	320	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	399	20230822	44.61	762	-24.28	20240327	415	39.04	20240116	799	-27.78	20230808	399	44.61	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
78	20240417	121007	57	100.00	KONEX			N	N	N	N		N	577	28	2	5.10	173699	301	10.02	588	588	577	631	467	549	577.07	0.00	0	0	757	652	579	474	401	616	438	52	82	500	320	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	399	20230822	44.61	762	-24.28	20240327	415	39.04	20240116	799	-27.78	20230808	399	44.61	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
79	20240417	111009	57	100.00	KONEX			N	N	N	N		N	577	28	2	5.10	173699	301	10.02	588	588	577	631	467	549	577.07	0.00	0	0	757	652	579	474	401	616	438	52	82	500	320	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	399	20230822	44.61	762	-24.28	20240327	415	39.04	20240116	799	-27.78	20230808	399	44.61	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
80	20240417	101000	57	100.00	KONEX			N	N	N	N		N	588	39	2	7.10	1176	2	0.07	588	588	588	631	467	549	588.00	0.00	0	0	757	652	579	474	401	616	438	52	82	500	320	1	1	10413138	61	-5.55	-1.61	12	0.00	-106.00	-365.00	799	20230808	-26.41	399	20230822	47.37	762	-22.83	20240327	415	41.69	20240116	799	-26.41	20230808	399	47.37	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
81	20240417	090958	57	100.00	KONEX			N	N	N	N		N	588	39	2	7.10	1176	2	0.07	588	588	588	631	467	549	588.00	0.00	0	0	757	652	579	474	401	616	438	52	82	500	320	1	1	10413138	61	-5.55	-1.61	12	0.00	-106.00	-365.00	799	20230808	-26.41	399	20230822	47.37	762	-22.83	20240327	415	41.69	20240116	799	-26.41	20230808	399	47.37	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
82	20240416	161002	57	100.00	KONEX			N	N	N	N		N	549	-46	5	-7.73	1614331	3004	103.44	684	684	506	684	506	595	537.39	0.00	0	0	753	674	587	508	421	630	464	52	89	500	350	1	1	10413138	57	-5.18	-1.50	12	0.03	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
83	20240416	151001	57	100.00	KONEX			N	N	N	N		N	549	-46	5	-7.73	1614331	3004	103.44	684	684	506	684	506	595	537.39	0.00	0	0	753	674	587	508	421	630	464	52	89	500	350	1	1	10413138	57	-5.18	-1.50	12	0.03	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
84	20240416	141002	57	100.00	KONEX			N	N	N	N		N	549	-46	5	-7.73	1614331	3004	103.44	684	684	506	684	506	595	537.39	0.00	0	0	753	674	587	508	421	630	464	52	89	500	350	1	1	10413138	57	-5.18	-1.50	12	0.03	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
85	20240416	130959	57	100.00	KONEX			N	N	N	N		N	549	-46	5	-7.73	1614331	3004	103.44	684	684	506	684	506	595	537.39	0.00	0	0	753	674	587	508	421	630	464	52	89	500	350	1	1	10413138	57	-5.18	-1.50	12	0.03	-106.00	-365.00	799	20230808	-31.29	399	20230822	37.59	762	-27.95	20240327	415	32.29	20240116	799	-31.29	20230808	399	37.59	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
86	20240416	121002	57	100.00	KONEX			N	N	N	N		N	506	-89	4	-14.96	1613782	3003	103.41	684	684	506	684	506	595	537.39	0.00	0	0	753	674	587	508	421	630	464	52	89	500	350	1	1	10413138	53	-4.77	-1.39	12	0.03	-106.00	-365.00	799	20230808	-36.67	399	20230822	26.82	762	-33.60	20240327	415	21.93	20240116	799	-36.67	20230808	399	26.82	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
87	20240416	110958	57	100.00	KONEX			N	N	N	N		N	506	-89	4	-14.96	1536784	2851	98.17	684	684	506	684	506	595	539.03	0.00	0	0	753	674	587	508	421	630	464	52	89	500	350	1	1	10413138	53	-4.77	-1.39	12	0.03	-106.00	-365.00	799	20230808	-36.67	399	20230822	26.82	762	-33.60	20240327	415	21.93	20240116	799	-36.67	20230808	399	26.82	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
88	20240416	100950	57	100.00	KONEX			N	N	N	N		N	600	5	2	0.84	600684	1001	34.47	684	684	600	684	506	595	600.08	0.00	0	0	753	674	587	508	421	630	464	52	89	500	350	1	1	10413138	62	-5.66	-1.64	12	0.01	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
89	20240416	090950	57	100.00	KONEX			N	N	N	N		N	684	89	1	14.96	684	1	0.03	684	684	684	684	506	595	684.00	0.00	0	0	753	674	587	508	421	630	464	52	89	500	350	1	1	10413138	71	-6.45	-1.87	12	0.00	-106.00	-365.00	799	20230808	-14.39	399	20230822	71.43	762	-10.24	20240327	415	64.82	20240116	799	-14.39	20230808	399	71.43	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
90	20240415	160948	57	100.00	KONEX			N	N	N	N		N	595	15	2	2.59	1452556	2904	30.50	666	666	500	667	493	580	500.19	0.00	0	0	686	632	588	534	490	611	513	52	87	500	340	1	1	10413138	62	-5.61	-1.63	12	0.03	-106.00	-365.00	799	20230808	-25.53	399	20230822	49.12	762	-21.92	20240327	415	43.37	20240116	799	-25.53	20230808	399	49.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
91	20240415	150953	57	100.00	KONEX			N	N	N	N		N	595	15	2	2.59	1452556	2904	30.50	666	666	500	667	493	580	500.19	0.00	0	0	686	632	588	534	490	611	513	52	87	500	340	1	1	10413138	62	-5.61	-1.63	12	0.03	-106.00	-365.00	799	20230808	-25.53	399	20230822	49.12	762	-21.92	20240327	415	43.37	20240116	799	-25.53	20230808	399	49.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
92	20240415	140946	57	100.00	KONEX			N	N	N	N		N	595	15	2	2.59	1452556	2904	30.50	666	666	500	667	493	580	500.19	0.00	0	0	686	632	588	534	490	611	513	52	87	500	340	1	1	10413138	62	-5.61	-1.63	12	0.03	-106.00	-365.00	799	20230808	-25.53	399	20230822	49.12	762	-21.92	20240327	415	43.37	20240116	799	-25.53	20230808	399	49.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
93	20240415	130935	57	100.00	KONEX			N	N	N	N		N	595	15	2	2.59	1452556	2904	30.50	666	666	500	667	493	580	500.19	0.00	0	0	686	632	588	534	490	611	513	52	87	500	340	1	1	10413138	62	-5.61	-1.63	12	0.03	-106.00	-365.00	799	20230808	-25.53	399	20230822	49.12	762	-21.92	20240327	415	43.37	20240116	799	-25.53	20230808	399	49.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
94	20240415	120951	57	100.00	KONEX			N	N	N	N		N	595	15	2	2.59	1452556	2904	30.50	666	666	500	667	493	580	500.19	0.00	0	0	686	632	588	534	490	611	513	52	87	500	340	1	1	10413138	62	-5.61	-1.63	12	0.03	-106.00	-365.00	799	20230808	-25.53	399	20230822	49.12	762	-21.92	20240327	415	43.37	20240116	799	-25.53	20230808	399	49.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
95	20240415	110950	57	100.00	KONEX			N	N	N	N		N	595	15	2	2.59	1452556	2904	30.50	666	666	500	667	493	580	500.19	0.00	0	0	686	632	588	534	490	611	513	52	87	500	340	1	1	10413138	62	-5.61	-1.63	12	0.03	-106.00	-365.00	799	20230808	-25.53	399	20230822	49.12	762	-21.92	20240327	415	43.37	20240116	799	-25.53	20230808	399	49.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
96	20240415	100944	57	100.00	KONEX			N	N	N	N		N	595	15	2	2.59	1762	3	0.03	666	666	501	667	493	580	587.33	0.00	0	0	686	632	588	534	490	611	513	52	87	500	340	1	1	10413138	62	-5.61	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.53	399	20230822	49.12	762	-21.92	20240327	415	43.37	20240116	799	-25.53	20230808	399	49.12	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
97	20240415	090953	57	100.00	KONEX			N	N	N	N		N	666	86	2	14.83	666	1	0.01	666	666	666	667	493	580	666.00	0.00	0	0	686	632	588	534	490	611	513	52	87	500	340	1	1	10413138	69	-6.28	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.65	399	20230822	66.92	762	-12.60	20240327	415	60.48	20240116	799	-16.65	20230808	399	66.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
98	20240412	160944	57	100.00	KONEX			N	N	N	N		N	580	-59	5	-9.23	5554499	9521	7267.94	642	642	544	734	544	639	583.39	0.00	0	0	649	643	641	635	633	643	635	52	95	500	380	1	1	10413138	60	-5.47	-1.59	12	0.09	-106.00	-365.00	799	20230808	-27.41	399	20230822	45.36	762	-23.88	20240327	415	39.76	20240116	799	-27.41	20230808	399	45.36	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
99	20240412	150947	57	100.00	KONEX			N	N	N	N		N	580	-59	5	-9.23	5554499	9521	7267.94	642	642	544	734	544	639	583.39	0.00	0	0	649	643	641	635	633	643	635	52	95	500	380	1	1	10413138	60	-5.47	-1.59	12	0.09	-106.00	-365.00	799	20230808	-27.41	399	20230822	45.36	762	-23.88	20240327	415	39.76	20240116	799	-27.41	20230808	399	45.36	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
100	20240412	140942	57	100.00	KONEX			N	N	N	N		N	599	-40	5	-6.26	5534163	9486	7241.22	642	642	544	734	544	639	583.40	0.00	0	0	649	643	641	635	633	643	635	52	95	500	380	1	1	10413138	62	-5.65	-1.64	12	0.09	-106.00	-365.00	799	20230808	-25.03	399	20230822	50.13	762	-21.39	20240327	415	44.34	20240116	799	-25.03	20230808	399	50.13	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
101	20240412	130932	57	100.00	KONEX			N	N	N	N		N	599	-40	5	-6.26	5530569	9480	7236.64	642	642	544	734	544	639	583.39	0.00	0	0	649	643	641	635	633	643	635	52	95	500	380	1	1	10413138	62	-5.65	-1.64	12	0.09	-106.00	-365.00	799	20230808	-25.03	399	20230822	50.13	762	-21.39	20240327	415	44.34	20240116	799	-25.03	20230808	399	50.13	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
102	20240412	120938	57	100.00	KONEX			N	N	N	N		N	600	-39	5	-6.10	5529970	9479	7235.88	642	642	544	734	544	639	583.39	0.00	0	0	649	643	641	635	633	643	635	52	95	500	380	1	1	10413138	62	-5.66	-1.64	12	0.09	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
103	20240412	110938	57	100.00	KONEX			N	N	N	N		N	600	-39	5	-6.10	1629970	2979	2274.05	642	642	544	734	544	639	547.15	0.00	0	0	649	643	641	635	633	643	635	52	95	500	380	1	1	10413138	62	-5.66	-1.64	12	0.03	-106.00	-365.00	799	20230808	-24.91	399	20230822	50.38	762	-21.26	20240327	415	44.58	20240116	799	-24.91	20230808	399	50.38	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
104	20240412	100938	57	100.00	KONEX			N	N	N	N		N	544	-95	4	-14.87	1530370	2813	2147.33	642	642	544	734	544	639	544.03	0.00	0	0	649	643	641	635	633	643	635	52	95	500	380	1	1	10413138	57	-5.13	-1.49	12	0.03	-106.00	-365.00	799	20230808	-31.91	399	20230822	36.34	762	-28.61	20240327	415	31.08	20240116	799	-31.91	20230808	399	36.34	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
105	20240412	090939	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	649	643	641	635	633	643	635	52	95	500	380	1	1	10413138	67	-6.03	-1.75	12	0.00	-106.00	-365.00	799	20230808	-20.03	399	20230822	60.15	762	-16.14	20240327	415	53.98	20240116	799	-20.03	20230808	399	60.15	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
106	20240411	160935	57	100.00	KONEX			N	N	N	N		N	639	12	2	1.91	83747	131	6550.00	647	647	639	721	533	627	639.29	0.00	0	0	627	627	627	627	627	627	627	52	94	500	370	1	1	10413138	67	-6.03	-1.75	12	0.00	-106.00	-365.00	799	20230808	-20.03	399	20230822	60.15	762	-16.14	20240327	415	53.98	20240116	799	-20.03	20230808	399	60.15	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
107	20240411	150940	57	100.00	KONEX			N	N	N	N		N	639	12	2	1.91	83747	131	6550.00	647	647	639	721	533	627	639.29	0.00	0	0	627	627	627	627	627	627	627	52	94	500	370	1	1	10413138	67	-6.03	-1.75	12	0.00	-106.00	-365.00	799	20230808	-20.03	399	20230822	60.15	762	-16.14	20240327	415	53.98	20240116	799	-20.03	20230808	399	60.15	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
108	20240411	140937	57	100.00	KONEX			N	N	N	N		N	640	13	2	2.07	19847	31	1550.00	647	647	640	721	533	627	640.23	0.00	0	0	627	627	627	627	627	627	627	52	94	500	370	1	1	10413138	67	-6.04	-1.75	12	0.00	-106.00	-365.00	799	20230808	-19.90	399	20230822	60.40	762	-16.01	20240327	415	54.22	20240116	799	-19.90	20230808	399	60.40	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
109	20240411	130925	57	100.00	KONEX			N	N	N	N		N	647	20	2	3.19	647	1	50.00	647	647	647	721	533	627	647.00	0.00	0	0	627	627	627	627	627	627	627	52	94	500	370	1	1	10413138	67	-6.10	-1.77	12	0.00	-106.00	-365.00	799	20230808	-19.02	399	20230822	62.16	762	-15.09	20240327	415	55.90	20240116	799	-19.02	20230808	399	62.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
110	20240411	120939	57	100.00	KONEX			N	N	N	N		N	647	20	2	3.19	647	1	50.00	647	647	647	721	533	627	647.00	0.00	0	0	627	627	627	627	627	627	627	52	94	500	370	1	1	10413138	67	-6.10	-1.77	12	0.00	-106.00	-365.00	799	20230808	-19.02	399	20230822	62.16	762	-15.09	20240327	415	55.90	20240116	799	-19.02	20230808	399	62.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
111	20240411	110930	57	100.00	KONEX			N	N	N	N		N	647	20	2	3.19	647	1	50.00	647	647	647	721	533	627	647.00	0.00	0	0	627	627	627	627	627	627	627	52	94	500	370	1	1	10413138	67	-6.10	-1.77	12	0.00	-106.00	-365.00	799	20230808	-19.02	399	20230822	62.16	762	-15.09	20240327	415	55.90	20240116	799	-19.02	20230808	399	62.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
112	20240411	100937	57	100.00	KONEX			N	N	N	N		N	647	20	2	3.19	647	1	50.00	647	647	647	721	533	627	647.00	0.00	0	0	627	627	627	627	627	627	627	52	94	500	370	1	1	10413138	67	-6.10	-1.77	12	0.00	-106.00	-365.00	799	20230808	-19.02	399	20230822	62.16	762	-15.09	20240327	415	55.90	20240116	799	-19.02	20230808	399	62.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
113	20240411	090935	57	100.00	KONEX			N	N	N	N		N	647	20	2	3.19	647	1	50.00	647	647	647	721	533	627	647.00	0.00	0	0	627	627	627	627	627	627	627	52	94	500	370	1	1	10413138	67	-6.10	-1.77	12	0.00	-106.00	-365.00	799	20230808	-19.02	399	20230822	62.16	762	-15.09	20240327	415	55.90	20240116	799	-19.02	20230808	399	62.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
114	20240409	160919	57	100.00	KONEX			N	N	N	N		N	627	-13	5	-2.03	1254	2	0.03	627	627	627	736	544	640	627.00	0.00	0	0	654	646	643	635	632	645	634	52	96	500	380	1	1	10413138	65	-5.92	-1.72	12	0.00	-106.00	-365.00	799	20230808	-21.53	399	20230822	57.14	762	-17.72	20240327	415	51.08	20240116	799	-21.53	20230808	399	57.14	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
115	20240409	150925	57	100.00	KONEX			N	N	N	N		N	627	-13	5	-2.03	1254	2	0.03	627	627	627	736	544	640	627.00	0.00	0	0	654	646	643	635	632	645	634	52	96	500	380	1	1	10413138	65	-5.92	-1.72	12	0.00	-106.00	-365.00	799	20230808	-21.53	399	20230822	57.14	762	-17.72	20240327	415	51.08	20240116	799	-21.53	20230808	399	57.14	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
116	20240409	140929	57	100.00	KONEX			N	N	N	N		N	627	-13	5	-2.03	1254	2	0.03	627	627	627	736	544	640	627.00	0.00	0	0	654	646	643	635	632	645	634	52	96	500	380	1	1	10413138	65	-5.92	-1.72	12	0.00	-106.00	-365.00	799	20230808	-21.53	399	20230822	57.14	762	-17.72	20240327	415	51.08	20240116	799	-21.53	20230808	399	57.14	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
117	20240409	130923	57	100.00	KONEX			N	N	N	N		N	627	-13	5	-2.03	1254	2	0.03	627	627	627	736	544	640	627.00	0.00	0	0	654	646	643	635	632	645	634	52	96	500	380	1	1	10413138	65	-5.92	-1.72	12	0.00	-106.00	-365.00	799	20230808	-21.53	399	20230822	57.14	762	-17.72	20240327	415	51.08	20240116	799	-21.53	20230808	399	57.14	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
118	20240409	120927	57	100.00	KONEX			N	N	N	N		N	627	-13	5	-2.03	1254	2	0.03	627	627	627	736	544	640	627.00	0.00	0	0	654	646	643	635	632	645	634	52	96	500	380	1	1	10413138	65	-5.92	-1.72	12	0.00	-106.00	-365.00	799	20230808	-21.53	399	20230822	57.14	762	-17.72	20240327	415	51.08	20240116	799	-21.53	20230808	399	57.14	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
119	20240409	110924	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	654	646	643	635	632	645	634	52	96	500	380	1	1	10413138	67	-6.04	-1.75	12	0.00	-106.00	-365.00	799	20230808	-19.90	399	20230822	60.40	762	-16.01	20240327	415	54.22	20240116	799	-19.90	20230808	399	60.40	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
120	20240409	100917	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	654	646	643	635	632	645	634	52	96	500	380	1	1	10413138	67	-6.04	-1.75	12	0.00	-106.00	-365.00	799	20230808	-19.90	399	20230822	60.40	762	-16.01	20240327	415	54.22	20240116	799	-19.90	20230808	399	60.40	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
121	20240409	090936	57	100.00	KONEX			N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	736	544	640	0.00	0.00	0	0	654	646	643	635	632	645	634	52	96	500	380	1	1	10413138	67	-6.04	-1.75	12	0.00	-106.00	-365.00	799	20230808	-19.90	399	20230822	60.40	762	-16.01	20240327	415	54.22	20240116	799	-19.90	20230808	399	60.40	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
122	20240408	160917	57	100.00	KONEX			N	N	N	N		N	640	-11	5	-1.69	5186000	8000	800000.00	651	651	640	748	554	651	648.25	0.00	0	0	651	651	651	651	651	651	651	52	97	500	390	1	1	10413138	67	-6.04	-1.75	12	0.08	-106.00	-365.00	799	20230808	-19.90	399	20230822	60.40	762	-16.01	20240327	415	54.22	20240116	799	-19.90	20230808	399	60.40	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
123	20240408	150925	57	100.00	KONEX			N	N	N	N		N	640	-11	5	-1.69	5186000	8000	800000.00	651	651	640	748	554	651	648.25	0.00	0	0	651	651	651	651	651	651	651	52	97	500	390	1	1	10413138	67	-6.04	-1.75	12	0.08	-106.00	-365.00	799	20230808	-19.90	399	20230822	60.40	762	-16.01	20240327	415	54.22	20240116	799	-19.90	20230808	399	60.40	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
124	20240408	140924	57	100.00	KONEX			N	N	N	N		N	640	-11	5	-1.69	5186000	8000	800000.00	651	651	640	748	554	651	648.25	0.00	0	0	651	651	651	651	651	651	651	52	97	500	390	1	1	10413138	67	-6.04	-1.75	12	0.08	-106.00	-365.00	799	20230808	-19.90	399	20230822	60.40	762	-16.01	20240327	415	54.22	20240116	799	-19.90	20230808	399	60.40	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
125	20240408	130919	57	100.00	KONEX			N	N	N	N		N	640	-11	5	-1.69	5186000	8000	800000.00	651	651	640	748	554	651	648.25	0.00	0	0	651	651	651	651	651	651	651	52	97	500	390	1	1	10413138	67	-6.04	-1.75	12	0.08	-106.00	-365.00	799	20230808	-19.90	399	20230822	60.40	762	-16.01	20240327	415	54.22	20240116	799	-19.90	20230808	399	60.40	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
126	20240408	120925	57	100.00	KONEX			N	N	N	N		N	640	-11	5	-1.69	5186000	8000	800000.00	651	651	640	748	554	651	648.25	0.00	0	0	651	651	651	651	651	651	651	52	97	500	390	1	1	10413138	67	-6.04	-1.75	12	0.08	-106.00	-365.00	799	20230808	-19.90	399	20230822	60.40	762	-16.01	20240327	415	54.22	20240116	799	-19.90	20230808	399	60.40	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
127	20240408	110927	57	100.00	KONEX			N	N	N	N		N	640	-11	5	-1.69	5186000	8000	800000.00	651	651	640	748	554	651	648.25	0.00	0	0	651	651	651	651	651	651	651	52	97	500	390	1	1	10413138	67	-6.04	-1.75	12	0.08	-106.00	-365.00	799	20230808	-19.90	399	20230822	60.40	762	-16.01	20240327	415	54.22	20240116	799	-19.90	20230808	399	60.40	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
128	20240408	100915	57	100.00	KONEX			N	N	N	N		N	651	0	3	0.00	3906000	6000	600000.00	651	651	651	748	554	651	651.00	0.00	0	0	651	651	651	651	651	651	651	52	97	500	390	1	1	10413138	68	-6.14	-1.78	12	0.06	-106.00	-365.00	799	20230808	-18.52	399	20230822	63.16	762	-14.57	20240327	415	56.87	20240116	799	-18.52	20230808	399	63.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
129	20240408	090925	57	100.00	KONEX			N	N	N	N		N	651	0	3	0.00	0	0	0.00	0	0	0	748	554	651	0.00	0.00	0	0	651	651	651	651	651	651	651	52	97	500	390	1	1	10413138	68	-6.14	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.52	399	20230822	63.16	762	-14.57	20240327	415	56.87	20240116	799	-18.52	20230808	399	63.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
130	20240405	160922	57	100.00	KONEX			N	N	N	N		N	651	84	2	14.81	651	1	50.00	651	651	651	652	482	567	651.00	0.00	0	0	568	567	567	566	566	567	566	52	85	500	340	1	1	10413138	68	-6.14	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.52	399	20230822	63.16	762	-14.57	20240327	415	56.87	20240116	799	-18.52	20230808	399	63.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
131	20240405	150917	57	100.00	KONEX			N	N	N	N		N	651	84	2	14.81	651	1	50.00	651	651	651	652	482	567	651.00	0.00	0	0	568	567	567	566	566	567	566	52	85	500	340	1	1	10413138	68	-6.14	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.52	399	20230822	63.16	762	-14.57	20240327	415	56.87	20240116	799	-18.52	20230808	399	63.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
132	20240405	140917	57	100.00	KONEX			N	N	N	N		N	651	84	2	14.81	651	1	50.00	651	651	651	652	482	567	651.00	0.00	0	0	568	567	567	566	566	567	566	52	85	500	340	1	1	10413138	68	-6.14	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.52	399	20230822	63.16	762	-14.57	20240327	415	56.87	20240116	799	-18.52	20230808	399	63.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
133	20240405	130913	57	100.00	KONEX			N	N	N	N		N	651	84	2	14.81	651	1	50.00	651	651	651	652	482	567	651.00	0.00	0	0	568	567	567	566	566	567	566	52	85	500	340	1	1	10413138	68	-6.14	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.52	399	20230822	63.16	762	-14.57	20240327	415	56.87	20240116	799	-18.52	20230808	399	63.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
134	20240405	120917	57	100.00	KONEX			N	N	N	N		N	651	84	2	14.81	651	1	50.00	651	651	651	652	482	567	651.00	0.00	0	0	568	567	567	566	566	567	566	52	85	500	340	1	1	10413138	68	-6.14	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.52	399	20230822	63.16	762	-14.57	20240327	415	56.87	20240116	799	-18.52	20230808	399	63.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
135	20240405	110923	57	100.00	KONEX			N	N	N	N		N	651	84	2	14.81	651	1	50.00	651	651	651	652	482	567	651.00	0.00	0	0	568	567	567	566	566	567	566	52	85	500	340	1	1	10413138	68	-6.14	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.52	399	20230822	63.16	762	-14.57	20240327	415	56.87	20240116	799	-18.52	20230808	399	63.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
136	20240405	100802	57	100.00	KONEX			N	N	N	N		N	651	84	2	14.81	651	1	50.00	651	651	651	652	482	567	651.00	0.00	0	0	568	567	567	566	566	567	566	52	85	500	340	1	1	10413138	68	-6.14	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.52	399	20230822	63.16	762	-14.57	20240327	415	56.87	20240116	799	-18.52	20230808	399	63.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
137	20240405	090905	57	100.00	KONEX			N	N	N	N		N	651	84	2	14.81	651	1	50.00	651	651	651	652	482	567	651.00	0.00	0	0	568	567	567	566	566	567	566	52	85	500	340	1	1	10413138	68	-6.14	-1.78	12	0.00	-106.00	-365.00	799	20230808	-18.52	399	20230822	63.16	762	-14.57	20240327	415	56.87	20240116	799	-18.52	20230808	399	63.16	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
138	20240404	160903	57	100.00	KONEX			N	N	N	N		N	567	73	2	14.78	1135	2	1.98	568	568	567	568	420	494	567.50	0.00	0	0	722	608	551	437	380	579	408	52	74	500	290	1	1	10413138	59	-5.35	-1.55	12	0.00	-106.00	-365.00	799	20230808	-29.04	399	20230822	42.11	762	-25.59	20240327	415	36.63	20240116	799	-29.04	20230808	399	42.11	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
139	20240404	150902	57	100.00	KONEX			N	N	N	N		N	567	73	2	14.78	1135	2	1.98	568	568	567	568	420	494	567.50	0.00	0	0	722	608	551	437	380	579	408	52	74	500	290	1	1	10413138	59	-5.35	-1.55	12	0.00	-106.00	-365.00	799	20230808	-29.04	399	20230822	42.11	762	-25.59	20240327	415	36.63	20240116	799	-29.04	20230808	399	42.11	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
140	20240404	140906	57	100.00	KONEX			N	N	N	N		N	568	74	1	14.98	568	1	0.99	568	568	568	568	420	494	568.00	0.00	0	0	722	608	551	437	380	579	408	52	74	500	290	1	1	10413138	59	-5.36	-1.56	12	0.00	-106.00	-365.00	799	20230808	-28.91	399	20230822	42.36	762	-25.46	20240327	415	36.87	20240116	799	-28.91	20230808	399	42.36	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
141	20240404	130856	57	100.00	KONEX			N	N	N	N		N	568	74	1	14.98	568	1	0.99	568	568	568	568	420	494	568.00	0.00	0	0	722	608	551	437	380	579	408	52	74	500	290	1	1	10413138	59	-5.36	-1.56	12	0.00	-106.00	-365.00	799	20230808	-28.91	399	20230822	42.36	762	-25.46	20240327	415	36.87	20240116	799	-28.91	20230808	399	42.36	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
142	20240404	120902	57	100.00	KONEX			N	N	N	N		N	568	74	1	14.98	568	1	0.99	568	568	568	568	420	494	568.00	0.00	0	0	722	608	551	437	380	579	408	52	74	500	290	1	1	10413138	59	-5.36	-1.56	12	0.00	-106.00	-365.00	799	20230808	-28.91	399	20230822	42.36	762	-25.46	20240327	415	36.87	20240116	799	-28.91	20230808	399	42.36	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
143	20240404	110904	57	100.00	KONEX			N	N	N	N		N	568	74	1	14.98	568	1	0.99	568	568	568	568	420	494	568.00	0.00	0	0	722	608	551	437	380	579	408	52	74	500	290	1	1	10413138	59	-5.36	-1.56	12	0.00	-106.00	-365.00	799	20230808	-28.91	399	20230822	42.36	762	-25.46	20240327	415	36.87	20240116	799	-28.91	20230808	399	42.36	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
144	20240404	100902	57	100.00	KONEX			N	N	N	N		N	568	74	1	14.98	568	1	0.99	568	568	568	568	420	494	568.00	0.00	0	0	722	608	551	437	380	579	408	52	74	500	290	1	1	10413138	59	-5.36	-1.56	12	0.00	-106.00	-365.00	799	20230808	-28.91	399	20230822	42.36	762	-25.46	20240327	415	36.87	20240116	799	-28.91	20230808	399	42.36	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
145	20240404	090903	57	100.00	KONEX			N	N	N	N		N	568	74	1	14.98	568	1	0.99	568	568	568	568	420	494	568.00	0.00	0	0	722	608	551	437	380	579	408	52	74	500	290	1	1	10413138	59	-5.36	-1.56	12	0.00	-106.00	-365.00	799	20230808	-28.91	399	20230822	42.36	762	-25.46	20240327	415	36.87	20240116	799	-28.91	20230808	399	42.36	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
146	20240403	160901	57	100.00	KONEX			N	N	N	N		N	494	-86	5	-14.83	50065	101	194.23	665	665	494	667	493	580	495.69	0.00	0	0	697	638	602	543	507	668	573	52	87	500	340	1	1	10413138	51	-4.66	-1.35	12	0.00	-106.00	-365.00	799	20230808	-38.17	399	20230822	23.81	762	-35.17	20240327	415	19.04	20240116	799	-38.17	20230808	399	23.81	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
147	20240403	150900	57	100.00	KONEX			N	N	N	N		N	665	85	2	14.66	665	1	1.92	665	665	665	667	493	580	665.00	0.00	0	0	697	638	602	543	507	668	573	52	87	500	340	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
148	20240403	140851	57	100.00	KONEX			N	N	N	N		N	665	85	2	14.66	665	1	1.92	665	665	665	667	493	580	665.00	0.00	0	0	697	638	602	543	507	668	573	52	87	500	340	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
149	20240403	130856	57	100.00	KONEX			N	N	N	N		N	665	85	2	14.66	665	1	1.92	665	665	665	667	493	580	665.00	0.00	0	0	697	638	602	543	507	668	573	52	87	500	340	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
150	20240403	120850	57	100.00	KONEX			N	N	N	N		N	665	85	2	14.66	665	1	1.92	665	665	665	667	493	580	665.00	0.00	0	0	697	638	602	543	507	668	573	52	87	500	340	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
151	20240403	110856	57	100.00	KONEX			N	N	N	N		N	665	85	2	14.66	665	1	1.92	665	665	665	667	493	580	665.00	0.00	0	0	697	638	602	543	507	668	573	52	87	500	340	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
152	20240403	100856	57	100.00	KONEX			N	N	N	N		N	665	85	2	14.66	665	1	1.92	665	665	665	667	493	580	665.00	0.00	0	0	697	638	602	543	507	668	573	52	87	500	340	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
153	20240403	090857	57	100.00	KONEX			N	N	N	N		N	665	85	2	14.66	665	1	1.92	665	665	665	667	493	580	665.00	0.00	0	0	697	638	602	543	507	668	573	52	87	500	340	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
154	20240402	160844	57	100.00	KONEX			N	N	N	N		N	580	-85	5	-12.78	29541	52	1.68	566	661	566	764	566	665	568.10	0.00	0	0	731	697	636	602	541	715	620	52	99	500	390	1	1	10413138	60	-5.47	-1.59	12	0.00	-106.00	-365.00	799	20230808	-27.41	399	20230822	45.36	762	-23.88	20240327	415	39.76	20240116	799	-27.41	20230808	399	45.36	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
155	20240402	150851	57	100.00	KONEX			N	N	N	N		N	661	-4	5	-0.60	28961	51	1.64	566	661	566	764	566	665	567.86	0.00	0	0	731	697	636	602	541	715	620	52	99	500	390	1	1	10413138	69	-6.24	-1.81	12	0.00	-106.00	-365.00	799	20230808	-17.27	399	20230822	65.66	762	-13.25	20240327	415	59.28	20240116	799	-17.27	20230808	399	65.66	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
156	20240402	140854	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	731	697	636	602	541	715	620	52	99	500	390	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
157	20240402	130841	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	731	697	636	602	541	715	620	52	99	500	390	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
158	20240402	120839	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	731	697	636	602	541	715	620	52	99	500	390	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
159	20240402	110842	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	731	697	636	602	541	715	620	52	99	500	390	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
160	20240402	100844	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	731	697	636	602	541	715	620	52	99	500	390	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
161	20240402	090842	57	100.00	KONEX			N	N	N	N		N	665	0	3	0.00	0	0	0.00	0	0	0	764	566	665	0.00	0.00	0	0	731	697	636	602	541	715	620	52	99	500	390	1	1	10413138	69	-6.27	-1.82	12	0.00	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
162	20240401	160841	57	100.00	KONEX			N	N	N	N		N	665	-10	5	-1.48	1798835	3102	67.32	580	670	575	776	574	675	579.90	0.00	0	0	676	675	675	674	674	675	674	52	101	500	400	1	1	10413138	69	-6.27	-1.82	12	0.03	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
163	20240401	150842	57	100.00	KONEX			N	N	N	N		N	665	-10	5	-1.48	1798835	3102	67.32	580	670	575	776	574	675	579.90	0.00	0	0	676	675	675	674	674	675	674	52	101	500	400	1	1	10413138	69	-6.27	-1.82	12	0.03	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
164	20240401	140838	57	100.00	KONEX			N	N	N	N		N	665	-10	5	-1.48	1798835	3102	67.32	580	670	575	776	574	675	579.90	0.00	0	0	676	675	675	674	674	675	674	52	101	500	400	1	1	10413138	69	-6.27	-1.82	12	0.03	-106.00	-365.00	799	20230808	-16.77	399	20230822	66.67	762	-12.73	20240327	415	60.24	20240116	799	-16.77	20230808	399	66.67	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
165	20240401	130834	57	100.00	KONEX			N	N	N	N		N	670	-5	5	-0.74	1740670	3001	65.13	580	670	580	776	574	675	580.03	0.00	0	0	676	675	675	674	674	675	674	52	101	500	400	1	1	10413138	70	-6.32	-1.84	12	0.03	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	762	-12.07	20240327	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
166	20240401	120842	57	100.00	KONEX			N	N	N	N		N	670	-5	5	-0.74	1740670	3001	65.13	580	670	580	776	574	675	580.03	0.00	0	0	676	675	675	674	674	675	674	52	101	500	400	1	1	10413138	70	-6.32	-1.84	12	0.03	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	762	-12.07	20240327	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
167	20240401	110841	57	100.00	KONEX			N	N	N	N		N	670	-5	5	-0.74	1740670	3001	65.13	580	670	580	776	574	675	580.03	0.00	0	0	676	675	675	674	674	675	674	52	101	500	400	1	1	10413138	70	-6.32	-1.84	12	0.03	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	762	-12.07	20240327	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
168	20240401	100837	57	100.00	KONEX			N	N	N	N		N	670	-5	5	-0.74	1740670	3001	65.13	580	670	580	776	574	675	580.03	0.00	0	0	676	675	675	674	674	675	674	52	101	500	400	1	1	10413138	70	-6.32	-1.84	12	0.03	-106.00	-365.00	799	20230808	-16.15	399	20230822	67.92	762	-12.07	20240327	415	61.45	20240116	799	-16.15	20230808	399	67.92	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
169	20240401	090836	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	676	675	675	674	674	675	674	52	101	500	400	1	1	10413138	70	-6.37	-1.85	12	0.00	-106.00	-365.00	799	20230808	-15.52	399	20230822	69.17	762	-11.42	20240327	415	62.65	20240116	799	-15.52	20230808	399	69.17	20230822	0.00	N	276240	500	52 억		0	N	N	0	N	00	N