KissMeData/258050/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	161102	57	100.00	KONEX			N	N	N	N		N	520	53	2	11.35	660532	1276	63800.00	519	537	401	537	397	467	517.66	0.00	0	0	467	467	467	467	467	467	467	10	70	100	280	1	1	9994242	52	-5.36	6.05	12	0.01	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
3	20240430	151113	57	100.00	KONEX			N	N	N	N		N	520	53	2	11.35	660532	1276	63800.00	519	537	401	537	397	467	517.66	0.00	0	0	467	467	467	467	467	467	467	10	70	100	280	1	1	9994242	52	-5.36	6.05	12	0.01	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
4	20240430	141115	57	100.00	KONEX			N	N	N	N		N	535	68	2	14.56	655312	1265	63250.00	519	537	401	537	397	467	518.03	0.00	0	0	467	467	467	467	467	467	467	10	70	100	280	1	1	9994242	53	-5.52	6.22	12	0.01	-97.00	86.00	1120	20230512	-52.23	323	20240326	65.63	698	-23.35	20240131	323	65.63	20240326	1120	-52.23	20230512	323	65.63	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
5	20240430	131114	57	100.00	KONEX			N	N	N	N		N	519	52	2	11.13	519	1	50.00	519	519	519	537	397	467	519.00	0.00	0	0	467	467	467	467	467	467	467	10	70	100	280	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
6	20240430	121111	57	100.00	KONEX			N	N	N	N		N	519	52	2	11.13	519	1	50.00	519	519	519	537	397	467	519.00	0.00	0	0	467	467	467	467	467	467	467	10	70	100	280	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
7	20240430	111107	57	100.00	KONEX			N	N	N	N		N	519	52	2	11.13	519	1	50.00	519	519	519	537	397	467	519.00	0.00	0	0	467	467	467	467	467	467	467	10	70	100	280	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
8	20240430	101108	57	100.00	KONEX			N	N	N	N		N	519	52	2	11.13	519	1	50.00	519	519	519	537	397	467	519.00	0.00	0	0	467	467	467	467	467	467	467	10	70	100	280	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
9	20240430	091118	57	100.00	KONEX			N	N	N	N		N	519	52	2	11.13	519	1	50.00	519	519	519	537	397	467	519.00	0.00	0	0	467	467	467	467	467	467	467	10	70	100	280	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
10	20240429	161057	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	934	2	10.00	467	467	467	537	397	467	467.00	0.00	0	0	470	468	465	463	460	469	464	10	70	100	280	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
11	20240429	151107	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	934	2	10.00	467	467	467	537	397	467	467.00	0.00	0	0	470	468	465	463	460	469	464	10	70	100	280	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
12	20240429	141024	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	934	2	10.00	467	467	467	537	397	467	467.00	0.00	0	0	470	468	465	463	460	469	464	10	70	100	280	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
13	20240429	131106	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	467	1	5.00	467	467	467	537	397	467	467.00	0.00	0	0	470	468	465	463	460	469	464	10	70	100	280	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
14	20240429	121106	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	0	0	0.00	0	0	0	537	397	467	0.00	0.00	0	0	470	468	465	463	460	469	464	10	70	100	280	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
15	20240429	111041	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	0	0	0.00	0	0	0	537	397	467	0.00	0.00	0	0	470	468	465	463	460	469	464	10	70	100	280	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
16	20240429	101106	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	0	0	0.00	0	0	0	537	397	467	0.00	0.00	0	0	470	468	465	463	460	469	464	10	70	100	280	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
17	20240429	091105	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	0	0	0.00	0	0	0	537	397	467	0.00	0.00	0	0	470	468	465	463	460	469	464	10	70	100	280	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
18	20240426	161101	57	100.00	KONEX			N	N	N	N		N	467	-30	5	-6.04	9298	20	166.67	465	467	462	571	423	497	464.90	0.00	0	0	625	561	502	438	379	531	408	10	74	100	290	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
19	20240426	151102	57	100.00	KONEX			N	N	N	N		N	467	-30	5	-6.04	9298	20	166.67	465	467	462	571	423	497	464.90	0.00	0	0	625	561	502	438	379	531	408	10	74	100	290	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
20	20240426	141101	57	100.00	KONEX			N	N	N	N		N	467	-30	5	-6.04	9298	20	166.67	465	467	462	571	423	497	464.90	0.00	0	0	625	561	502	438	379	531	408	10	74	100	290	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
21	20240426	131101	57	100.00	KONEX			N	N	N	N		N	467	-30	5	-6.04	9298	20	166.67	465	467	462	571	423	497	464.90	0.00	0	0	625	561	502	438	379	531	408	10	74	100	290	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
22	20240426	121059	57	100.00	KONEX			N	N	N	N		N	467	-30	5	-6.04	6506	14	116.67	465	467	462	571	423	497	464.71	0.00	0	0	625	561	502	438	379	531	408	10	74	100	290	1	1	9994242	47	-4.81	5.43	12	0.00	-97.00	86.00	1120	20230512	-58.30	323	20240326	44.58	698	-33.09	20240131	323	44.58	20240326	1120	-58.30	20230512	323	44.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
23	20240426	111058	57	100.00	KONEX			N	N	N	N		N	465	-32	5	-6.44	3714	8	66.67	465	465	462	571	423	497	464.25	0.00	0	0	625	561	502	438	379	531	408	10	74	100	290	1	1	9994242	46	-4.79	5.41	12	0.00	-97.00	86.00	1120	20230512	-58.48	323	20240326	43.96	698	-33.38	20240131	323	43.96	20240326	1120	-58.48	20230512	323	43.96	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
24	20240426	101058	57	100.00	KONEX			N	N	N	N		N	465	-32	5	-6.44	3714	8	66.67	465	465	462	571	423	497	464.25	0.00	0	0	625	561	502	438	379	531	408	10	74	100	290	1	1	9994242	46	-4.79	5.41	12	0.00	-97.00	86.00	1120	20230512	-58.48	323	20240326	43.96	698	-33.38	20240131	323	43.96	20240326	1120	-58.48	20230512	323	43.96	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
25	20240426	091103	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.00	0	0	625	561	502	438	379	531	408	10	74	100	290	1	1	9994242	50	-5.12	5.78	12	0.00	-97.00	86.00	1120	20230512	-55.62	323	20240326	53.87	698	-28.80	20240131	323	53.87	20240326	1120	-55.62	20230512	323	53.87	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
26	20240425	161054	57	100.00	KONEX			N	N	N	N		N	497	-23	5	-4.42	6060	12	1.18	566	566	443	598	442	520	505.00	0.00	0	0	570	545	495	470	420	557	482	10	78	100	310	1	1	9994242	50	-5.12	5.78	12	0.00	-97.00	86.00	1120	20230512	-55.62	323	20240326	53.87	698	-28.80	20240131	323	53.87	20240326	1120	-55.62	20230512	323	53.87	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
27	20240425	151059	57	100.00	KONEX			N	N	N	N		N	519	-1	5	-0.19	5066	10	0.99	566	566	443	598	442	520	506.60	0.00	0	0	570	545	495	470	420	557	482	10	78	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
28	20240425	141056	57	100.00	KONEX			N	N	N	N		N	519	-1	5	-0.19	5066	10	0.99	566	566	443	598	442	520	506.60	0.00	0	0	570	545	495	470	420	557	482	10	78	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
29	20240425	131056	57	100.00	KONEX			N	N	N	N		N	500	-20	5	-3.85	4547	9	0.89	566	566	443	598	442	520	505.22	0.00	0	0	570	545	495	470	420	557	482	10	78	100	310	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	1120	20230512	-55.36	323	20240326	54.80	698	-28.37	20240131	323	54.80	20240326	1120	-55.36	20230512	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
30	20240425	121053	57	100.00	KONEX			N	N	N	N		N	529	9	2	1.73	1538	3	0.30	566	566	443	598	442	520	512.67	0.00	0	0	570	545	495	470	420	557	482	10	78	100	310	1	1	9994242	53	-5.45	6.15	12	0.00	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
31	20240425	111054	57	100.00	KONEX			N	N	N	N		N	529	9	2	1.73	1538	3	0.30	566	566	443	598	442	520	512.67	0.00	0	0	570	545	495	470	420	557	482	10	78	100	310	1	1	9994242	53	-5.45	6.15	12	0.00	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
32	20240425	101054	57	100.00	KONEX			N	N	N	N		N	529	9	2	1.73	1538	3	0.30	566	566	443	598	442	520	512.67	0.00	0	0	570	545	495	470	420	557	482	10	78	100	310	1	1	9994242	53	-5.45	6.15	12	0.00	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
33	20240425	091058	57	100.00	KONEX			N	N	N	N		N	520	0	3	0.00	0	0	0.00	0	0	0	598	442	520	0.00	0.00	0	0	570	545	495	470	420	557	482	10	78	100	310	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
34	20240424	161036	57	100.00	KONEX			N	N	N	N		N	520	-1	5	-0.19	527026	1014	20280.00	445	520	445	599	443	521	519.75	0.00	0	0	577	549	496	468	415	522	441	10	78	100	310	1	1	9994242	52	-5.36	6.05	12	0.01	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
35	20240424	151052	57	100.00	KONEX			N	N	N	N		N	520	-1	5	-0.19	526506	1013	20260.00	445	520	445	599	443	521	519.75	0.00	0	0	577	549	496	468	415	522	441	10	78	100	310	1	1	9994242	52	-5.36	6.05	12	0.01	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
36	20240424	141053	57	100.00	KONEX			N	N	N	N		N	519	-2	5	-0.38	521474	1003	20060.00	445	520	445	599	443	521	519.91	0.00	0	0	577	549	496	468	415	522	441	10	78	100	310	1	1	9994242	52	-5.35	6.03	12	0.01	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
37	20240424	131056	57	100.00	KONEX			N	N	N	N		N	520	-1	5	-0.19	520955	1002	20040.00	445	520	445	599	443	521	519.92	0.00	0	0	577	549	496	468	415	522	441	10	78	100	310	1	1	9994242	52	-5.36	6.05	12	0.01	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
38	20240424	121051	57	100.00	KONEX			N	N	N	N		N	520	-1	5	-0.19	520955	1002	20040.00	445	520	445	599	443	521	519.92	0.00	0	0	577	549	496	468	415	522	441	10	78	100	310	1	1	9994242	52	-5.36	6.05	12	0.01	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
39	20240424	111049	57	100.00	KONEX			N	N	N	N		N	520	-1	5	-0.19	520955	1002	20040.00	445	520	445	599	443	521	519.92	0.00	0	0	577	549	496	468	415	522	441	10	78	100	310	1	1	9994242	52	-5.36	6.05	12	0.01	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
40	20240424	101047	57	100.00	KONEX			N	N	N	N		N	520	-1	5	-0.19	520955	1002	20040.00	445	520	445	599	443	521	519.92	0.00	0	0	577	549	496	468	415	522	441	10	78	100	310	1	1	9994242	52	-5.36	6.05	12	0.01	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
41	20240424	091051	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	577	549	496	468	415	522	441	10	78	100	310	1	1	9994242	52	-5.37	6.06	12	0.00	-97.00	86.00	1120	20230512	-53.48	323	20240326	61.30	698	-25.36	20240131	323	61.30	20240326	1120	-53.48	20230512	323	61.30	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
42	20240423	161026	57	100.00	KONEX			N	N	N	N		N	521	2	2	0.39	2450	5	0.00	524	524	443	596	442	519	490.00	0.00	0	0	519	519	519	519	519	519	519	10	77	100	310	1	1	9994242	52	-5.37	6.06	12	0.00	-97.00	86.00	1120	20230512	-53.48	323	20240326	61.30	698	-25.36	20240131	323	61.30	20240326	1120	-53.48	20230512	323	61.30	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
43	20240423	151047	57	100.00	KONEX			N	N	N	N		N	521	2	2	0.39	2450	5	0.00	524	524	443	596	442	519	490.00	0.00	0	0	519	519	519	519	519	519	519	10	77	100	310	1	1	9994242	52	-5.37	6.06	12	0.00	-97.00	86.00	1120	20230512	-53.48	323	20240326	61.30	698	-25.36	20240131	323	61.30	20240326	1120	-53.48	20230512	323	61.30	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
44	20240423	141045	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	1929	4	0.00	524	524	443	596	442	519	482.25	0.00	0	0	519	519	519	519	519	519	519	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
45	20240423	131043	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	1929	4	0.00	524	524	443	596	442	519	482.25	0.00	0	0	519	519	519	519	519	519	519	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
46	20240423	121043	57	100.00	KONEX			N	N	N	N		N	524	5	2	0.96	524	1	0.00	524	524	524	596	442	519	524.00	0.00	0	0	519	519	519	519	519	519	519	10	77	100	310	1	1	9994242	52	-5.40	6.09	12	0.00	-97.00	86.00	1120	20230512	-53.21	323	20240326	62.23	698	-24.93	20240131	323	62.23	20240326	1120	-53.21	20230512	323	62.23	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
47	20240423	111045	57	100.00	KONEX			N	N	N	N		N	524	5	2	0.96	524	1	0.00	524	524	524	596	442	519	524.00	0.00	0	0	519	519	519	519	519	519	519	10	77	100	310	1	1	9994242	52	-5.40	6.09	12	0.00	-97.00	86.00	1120	20230512	-53.21	323	20240326	62.23	698	-24.93	20240131	323	62.23	20240326	1120	-53.21	20230512	323	62.23	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
48	20240423	101042	57	100.00	KONEX			N	N	N	N		N	524	5	2	0.96	524	1	0.00	524	524	524	596	442	519	524.00	0.00	0	0	519	519	519	519	519	519	519	10	77	100	310	1	1	9994242	52	-5.40	6.09	12	0.00	-97.00	86.00	1120	20230512	-53.21	323	20240326	62.23	698	-24.93	20240131	323	62.23	20240326	1120	-53.21	20230512	323	62.23	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
49	20240423	091044	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	519	519	519	519	519	519	519	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
50	20240422	161040	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	594	556	528	490	462	542	476	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
51	20240422	151038	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	594	556	528	490	462	542	476	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
52	20240422	141039	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	594	556	528	490	462	542	476	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
53	20240422	131036	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	594	556	528	490	462	542	476	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
54	20240422	121036	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	594	556	528	490	462	542	476	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
55	20240422	111037	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	594	556	528	490	462	542	476	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
56	20240422	101038	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	594	556	528	490	462	542	476	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
57	20240422	091039	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	594	556	528	490	462	542	476	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
58	20240419	160949	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	306097	604	702.33	566	566	500	575	425	500	506.78	0.00	0	0	624	561	503	440	382	533	412	10	75	100	300	1	1	9994242	52	-5.35	6.03	12	0.01	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
59	20240419	150955	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	306097	604	702.33	566	566	500	575	425	500	506.78	0.00	0	0	624	561	503	440	382	533	412	10	75	100	300	1	1	9994242	52	-5.35	6.03	12	0.01	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
60	20240419	140949	57	100.00	KONEX			N	N	N	N		N	520	20	2	4.00	105578	203	236.05	566	566	500	575	425	500	520.09	0.00	0	0	624	561	503	440	382	533	412	10	75	100	300	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
61	20240419	130950	57	100.00	KONEX			N	N	N	N		N	520	20	2	4.00	2618	5	5.81	566	566	500	575	425	500	523.60	0.00	0	0	624	561	503	440	382	533	412	10	75	100	300	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
62	20240419	120945	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	1085	2	2.33	566	566	519	575	425	500	542.50	0.00	0	0	624	561	503	440	382	533	412	10	75	100	300	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
63	20240419	110959	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	1085	2	2.33	566	566	519	575	425	500	542.50	0.00	0	0	624	561	503	440	382	533	412	10	75	100	300	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
64	20240419	100953	57	100.00	KONEX			N	N	N	N		N	566	66	2	13.20	566	1	1.16	566	566	566	575	425	500	566.00	0.00	0	0	624	561	503	440	382	533	412	10	75	100	300	1	1	9994242	57	-5.84	6.58	12	0.00	-97.00	86.00	1120	20230512	-49.46	323	20240326	75.23	698	-18.91	20240131	323	75.23	20240326	1120	-49.46	20230512	323	75.23	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
65	20240419	090944	57	100.00	KONEX			N	N	N	N		N	566	66	2	13.20	566	1	1.16	566	566	566	575	425	500	566.00	0.00	0	0	624	561	503	440	382	533	412	10	75	100	300	1	1	9994242	57	-5.84	6.58	12	0.00	-97.00	86.00	1120	20230512	-49.46	323	20240326	75.23	698	-18.91	20240131	323	75.23	20240326	1120	-49.46	20230512	323	75.23	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
66	20240418	160946	57	100.00	KONEX			N	N	N	N		N	500	-20	5	-3.85	43222	86	2150.00	520	566	445	598	442	520	502.58	0.00	0	0	600	559	522	481	444	541	463	10	78	100	310	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	1120	20230512	-55.36	323	20240326	54.80	698	-28.37	20240131	323	54.80	20240326	1120	-55.36	20230512	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
67	20240418	150945	57	100.00	KONEX			N	N	N	N		N	500	-20	5	-3.85	43222	86	2150.00	520	566	445	598	442	520	502.58	0.00	0	0	600	559	522	481	444	541	463	10	78	100	310	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	1120	20230512	-55.36	323	20240326	54.80	698	-28.37	20240131	323	54.80	20240326	1120	-55.36	20230512	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
68	20240418	140952	57	100.00	KONEX			N	N	N	N		N	496	-24	5	-4.62	29911	59	1475.00	520	566	445	598	442	520	506.97	0.00	0	0	600	559	522	481	444	541	463	10	78	100	310	1	1	9994242	50	-5.11	5.77	12	0.00	-97.00	86.00	1120	20230512	-55.71	323	20240326	53.56	698	-28.94	20240131	323	53.56	20240326	1120	-55.71	20230512	323	53.56	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
69	20240418	130944	57	100.00	KONEX			N	N	N	N		N	496	-24	5	-4.62	29415	58	1450.00	520	566	445	598	442	520	507.16	0.00	0	0	600	559	522	481	444	541	463	10	78	100	310	1	1	9994242	50	-5.11	5.77	12	0.00	-97.00	86.00	1120	20230512	-55.71	323	20240326	53.56	698	-28.94	20240131	323	53.56	20240326	1120	-55.71	20230512	323	53.56	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
70	20240418	120943	57	100.00	KONEX			N	N	N	N		N	510	-10	5	-1.92	17806	34	850.00	520	566	510	598	442	520	523.71	0.00	0	0	600	559	522	481	444	541	463	10	78	100	310	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	1120	20230512	-54.46	323	20240326	57.89	698	-26.93	20240131	323	57.89	20240326	1120	-54.46	20230512	323	57.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
71	20240418	110948	57	100.00	KONEX			N	N	N	N		N	566	46	2	8.85	17296	33	825.00	520	566	520	598	442	520	524.12	0.00	0	0	600	559	522	481	444	541	463	10	78	100	310	1	1	9994242	57	-5.84	6.58	12	0.00	-97.00	86.00	1120	20230512	-49.46	323	20240326	75.23	698	-18.91	20240131	323	75.23	20240326	1120	-49.46	20230512	323	75.23	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
72	20240418	100946	57	100.00	KONEX			N	N	N	N		N	566	46	2	8.85	17296	33	825.00	520	566	520	598	442	520	524.12	0.00	0	0	600	559	522	481	444	541	463	10	78	100	310	1	1	9994242	57	-5.84	6.58	12	0.00	-97.00	86.00	1120	20230512	-49.46	323	20240326	75.23	698	-18.91	20240131	323	75.23	20240326	1120	-49.46	20230512	323	75.23	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
73	20240418	090943	57	100.00	KONEX			N	N	N	N		N	520	0	3	0.00	0	0	0.00	0	0	0	598	442	520	0.00	0.00	0	0	600	559	522	481	444	541	463	10	78	100	310	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
74	20240417	160936	57	100.00	KONEX			N	N	N	N		N	520	27	2	5.48	2126	4	3.64	558	563	485	566	420	493	531.50	0.00	0	0	593	543	518	468	443	530	455	10	73	100	290	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
75	20240417	150951	57	100.00	KONEX			N	N	N	N		N	520	27	2	5.48	2126	4	3.64	558	563	485	566	420	493	531.50	0.00	0	0	593	543	518	468	443	530	455	10	73	100	290	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
76	20240417	140946	57	100.00	KONEX			N	N	N	N		N	520	27	2	5.48	2126	4	3.64	558	563	485	566	420	493	531.50	0.00	0	0	593	543	518	468	443	530	455	10	73	100	290	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
77	20240417	130948	57	100.00	KONEX			N	N	N	N		N	520	27	2	5.48	2126	4	3.64	558	563	485	566	420	493	531.50	0.00	0	0	593	543	518	468	443	530	455	10	73	100	290	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
78	20240417	120949	57	100.00	KONEX			N	N	N	N		N	563	70	2	14.20	1121	2	1.82	558	563	558	566	420	493	560.50	0.00	0	0	593	543	518	468	443	530	455	10	73	100	290	1	1	9994242	56	-5.80	6.55	12	0.00	-97.00	86.00	1120	20230512	-49.73	323	20240326	74.30	698	-19.34	20240131	323	74.30	20240326	1120	-49.73	20230512	323	74.30	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
79	20240417	110952	57	100.00	KONEX			N	N	N	N		N	563	70	2	14.20	1121	2	1.82	558	563	558	566	420	493	560.50	0.00	0	0	593	543	518	468	443	530	455	10	73	100	290	1	1	9994242	56	-5.80	6.55	12	0.00	-97.00	86.00	1120	20230512	-49.73	323	20240326	74.30	698	-19.34	20240131	323	74.30	20240326	1120	-49.73	20230512	323	74.30	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
80	20240417	100942	57	100.00	KONEX			N	N	N	N		N	563	70	2	14.20	1121	2	1.82	558	563	558	566	420	493	560.50	0.00	0	0	593	543	518	468	443	530	455	10	73	100	290	1	1	9994242	56	-5.80	6.55	12	0.00	-97.00	86.00	1120	20230512	-49.73	323	20240326	74.30	698	-19.34	20240131	323	74.30	20240326	1120	-49.73	20230512	323	74.30	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
81	20240417	090940	57	100.00	KONEX			N	N	N	N		N	563	70	2	14.20	1121	2	1.82	558	563	558	566	420	493	560.50	0.00	0	0	593	543	518	468	443	530	455	10	73	100	290	1	1	9994242	56	-5.80	6.55	12	0.00	-97.00	86.00	1120	20230512	-49.73	323	20240326	74.30	698	-19.34	20240131	323	74.30	20240326	1120	-49.73	20230512	323	74.30	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
82	20240416	160944	57	100.00	KONEX			N	N	N	N		N	493	-67	5	-11.96	58501	110	2750.00	567	568	493	644	476	560	531.83	0.00	0	0	569	564	562	557	555	563	556	10	84	100	330	1	1	9994242	49	-5.08	5.73	12	0.00	-97.00	86.00	1120	20230512	-55.98	323	20240326	52.63	698	-29.37	20240131	323	52.63	20240326	1120	-55.98	20230512	323	52.63	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
83	20240416	150944	57	100.00	KONEX			N	N	N	N		N	550	-10	5	-1.79	54501	102	2550.00	567	568	495	644	476	560	534.32	0.00	0	0	569	564	562	557	555	563	556	10	84	100	330	1	1	9994242	55	-5.67	6.40	12	0.00	-97.00	86.00	1120	20230512	-50.89	323	20240326	70.28	698	-21.20	20240131	323	70.28	20240326	1120	-50.89	20230512	323	70.28	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
84	20240416	140944	57	100.00	KONEX			N	N	N	N		N	549	-11	5	-1.96	28148	54	1350.00	567	568	495	644	476	560	521.26	0.00	0	0	569	564	562	557	555	563	556	10	84	100	330	1	1	9994242	55	-5.66	6.38	12	0.00	-97.00	86.00	1120	20230512	-50.98	323	20240326	69.97	698	-21.35	20240131	323	69.97	20240326	1120	-50.98	20230512	323	69.97	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
85	20240416	130941	57	100.00	KONEX			N	N	N	N		N	549	-11	5	-1.96	28148	54	1350.00	567	568	495	644	476	560	521.26	0.00	0	0	569	564	562	557	555	563	556	10	84	100	330	1	1	9994242	55	-5.66	6.38	12	0.00	-97.00	86.00	1120	20230512	-50.98	323	20240326	69.97	698	-21.35	20240131	323	69.97	20240326	1120	-50.98	20230512	323	69.97	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
86	20240416	120944	57	100.00	KONEX			N	N	N	N		N	550	-10	5	-1.79	23000	44	1100.00	567	568	495	644	476	560	522.73	0.00	0	0	569	564	562	557	555	563	556	10	84	100	330	1	1	9994242	55	-5.67	6.40	12	0.00	-97.00	86.00	1120	20230512	-50.89	323	20240326	70.28	698	-21.20	20240131	323	70.28	20240326	1120	-50.89	20230512	323	70.28	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
87	20240416	110939	57	100.00	KONEX			N	N	N	N		N	550	-10	5	-1.79	23000	44	1100.00	567	568	495	644	476	560	522.73	0.00	0	0	569	564	562	557	555	563	556	10	84	100	330	1	1	9994242	55	-5.67	6.40	12	0.00	-97.00	86.00	1120	20230512	-50.89	323	20240326	70.28	698	-21.20	20240131	323	70.28	20240326	1120	-50.89	20230512	323	70.28	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
88	20240416	100933	57	100.00	KONEX			N	N	N	N		N	550	-10	5	-1.79	23000	44	1100.00	567	568	495	644	476	560	522.73	0.00	0	0	569	564	562	557	555	563	556	10	84	100	330	1	1	9994242	55	-5.67	6.40	12	0.00	-97.00	86.00	1120	20230512	-50.89	323	20240326	70.28	698	-21.20	20240131	323	70.28	20240326	1120	-50.89	20230512	323	70.28	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
89	20240416	090932	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	569	564	562	557	555	563	556	10	84	100	330	1	1	9994242	56	-5.77	6.51	12	0.00	-97.00	86.00	1120	20230512	-50.00	323	20240326	73.37	698	-19.77	20240131	323	73.37	20240326	1120	-50.00	20230512	323	73.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
90	20240415	160930	57	100.00	KONEX			N	N	N	N		N	560	-6	5	-1.06	2254	4	2.29	567	567	560	650	482	566	563.50	0.00	0	0	654	610	555	511	456	632	533	10	84	100	330	1	1	9994242	56	-5.77	6.51	12	0.00	-97.00	86.00	1120	20230512	-50.00	323	20240326	73.37	698	-19.77	20240131	323	73.37	20240326	1120	-50.00	20230512	323	73.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
91	20240415	150936	57	100.00	KONEX			N	N	N	N		N	560	-6	5	-1.06	2254	4	2.29	567	567	560	650	482	566	563.50	0.00	0	0	654	610	555	511	456	632	533	10	84	100	330	1	1	9994242	56	-5.77	6.51	12	0.00	-97.00	86.00	1120	20230512	-50.00	323	20240326	73.37	698	-19.77	20240131	323	73.37	20240326	1120	-50.00	20230512	323	73.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
92	20240415	140928	57	100.00	KONEX			N	N	N	N		N	567	1	2	0.18	1134	2	1.14	567	567	567	650	482	566	567.00	0.00	0	0	654	610	555	511	456	632	533	10	84	100	330	1	1	9994242	57	-5.85	6.59	12	0.00	-97.00	86.00	1120	20230512	-49.38	323	20240326	75.54	698	-18.77	20240131	323	75.54	20240326	1120	-49.38	20230512	323	75.54	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
93	20240415	130918	57	100.00	KONEX			N	N	N	N		N	567	1	2	0.18	1134	2	1.14	567	567	567	650	482	566	567.00	0.00	0	0	654	610	555	511	456	632	533	10	84	100	330	1	1	9994242	57	-5.85	6.59	12	0.00	-97.00	86.00	1120	20230512	-49.38	323	20240326	75.54	698	-18.77	20240131	323	75.54	20240326	1120	-49.38	20230512	323	75.54	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
94	20240415	120934	57	100.00	KONEX			N	N	N	N		N	567	1	2	0.18	1134	2	1.14	567	567	567	650	482	566	567.00	0.00	0	0	654	610	555	511	456	632	533	10	84	100	330	1	1	9994242	57	-5.85	6.59	12	0.00	-97.00	86.00	1120	20230512	-49.38	323	20240326	75.54	698	-18.77	20240131	323	75.54	20240326	1120	-49.38	20230512	323	75.54	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
95	20240415	110933	57	100.00	KONEX			N	N	N	N		N	567	1	2	0.18	1134	2	1.14	567	567	567	650	482	566	567.00	0.00	0	0	654	610	555	511	456	632	533	10	84	100	330	1	1	9994242	57	-5.85	6.59	12	0.00	-97.00	86.00	1120	20230512	-49.38	323	20240326	75.54	698	-18.77	20240131	323	75.54	20240326	1120	-49.38	20230512	323	75.54	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
96	20240415	100927	57	100.00	KONEX			N	N	N	N		N	567	1	2	0.18	1134	2	1.14	567	567	567	650	482	566	567.00	0.00	0	0	654	610	555	511	456	632	533	10	84	100	330	1	1	9994242	57	-5.85	6.59	12	0.00	-97.00	86.00	1120	20230512	-49.38	323	20240326	75.54	698	-18.77	20240131	323	75.54	20240326	1120	-49.38	20230512	323	75.54	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
97	20240415	090936	57	100.00	KONEX			N	N	N	N		N	566	0	3	0.00	0	0	0.00	0	0	0	650	482	566	0.00	0.00	0	0	654	610	555	511	456	632	533	10	84	100	330	1	1	9994242	57	-5.84	6.58	12	0.00	-97.00	86.00	1120	20230512	-49.46	323	20240326	75.23	698	-18.91	20240131	323	75.23	20240326	1120	-49.46	20230512	323	75.23	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
98	20240412	160926	57	100.00	KONEX			N	N	N	N		N	566	37	2	6.99	93209	175	1346.15	529	599	500	608	450	529	532.62	0.00	0	0	548	538	519	509	490	543	514	10	79	100	310	1	1	9994242	57	-5.84	6.58	12	0.00	-97.00	86.00	1120	20230512	-49.46	323	20240326	75.23	698	-18.91	20240131	323	75.23	20240326	1120	-49.46	20230512	323	75.23	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
99	20240412	150930	57	100.00	KONEX			N	N	N	N		N	569	40	2	7.56	92113	173	1330.77	529	599	500	608	450	529	532.45	0.00	0	0	548	538	519	509	490	543	514	10	79	100	310	1	1	9994242	57	-5.87	6.62	12	0.00	-97.00	86.00	1120	20230512	-49.20	323	20240326	76.16	698	-18.48	20240131	323	76.16	20240326	1120	-49.20	20230512	323	76.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
100	20240412	140925	57	100.00	KONEX			N	N	N	N		N	569	40	2	7.56	92113	173	1330.77	529	599	500	608	450	529	532.45	0.00	0	0	548	538	519	509	490	543	514	10	79	100	310	1	1	9994242	57	-5.87	6.62	12	0.00	-97.00	86.00	1120	20230512	-49.20	323	20240326	76.16	698	-18.48	20240131	323	76.16	20240326	1120	-49.20	20230512	323	76.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
101	20240412	130916	57	100.00	KONEX			N	N	N	N		N	569	40	2	7.56	92113	173	1330.77	529	599	500	608	450	529	532.45	0.00	0	0	548	538	519	509	490	543	514	10	79	100	310	1	1	9994242	57	-5.87	6.62	12	0.00	-97.00	86.00	1120	20230512	-49.20	323	20240326	76.16	698	-18.48	20240131	323	76.16	20240326	1120	-49.20	20230512	323	76.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
102	20240412	120922	57	100.00	KONEX			N	N	N	N		N	598	69	2	13.04	87520	164	1261.54	529	599	529	608	450	529	533.66	0.00	0	0	548	538	519	509	490	543	514	10	79	100	310	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	1120	20230512	-46.61	323	20240326	85.14	698	-14.33	20240131	323	85.14	20240326	1120	-46.61	20230512	323	85.14	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
103	20240412	110921	57	100.00	KONEX			N	N	N	N		N	598	69	2	13.04	87520	164	1261.54	529	599	529	608	450	529	533.66	0.00	0	0	548	538	519	509	490	543	514	10	79	100	310	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	1120	20230512	-46.61	323	20240326	85.14	698	-14.33	20240131	323	85.14	20240326	1120	-46.61	20230512	323	85.14	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
104	20240412	100921	57	100.00	KONEX			N	N	N	N		N	598	69	2	13.04	87520	164	1261.54	529	599	529	608	450	529	533.66	0.00	0	0	548	538	519	509	490	543	514	10	79	100	310	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	1120	20230512	-46.61	323	20240326	85.14	698	-14.33	20240131	323	85.14	20240326	1120	-46.61	20230512	323	85.14	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
105	20240412	090922	57	100.00	KONEX			N	N	N	N		N	598	69	2	13.04	87520	164	1261.54	529	599	529	608	450	529	533.66	0.00	0	0	548	538	519	509	490	543	514	10	79	100	310	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	1120	20230512	-46.61	323	20240326	85.14	698	-14.33	20240131	323	85.14	20240326	1120	-46.61	20230512	323	85.14	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
106	20240411	160918	57	100.00	KONEX			N	N	N	N		N	529	22	2	4.34	6585	13	14.61	500	529	500	583	431	507	506.54	0.00	0	0	583	544	489	450	395	517	423	10	76	100	300	1	1	9994242	53	-5.45	6.15	12	0.00	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
107	20240411	150923	57	100.00	KONEX			N	N	N	N		N	529	22	2	4.34	6585	13	14.61	500	529	500	583	431	507	506.54	0.00	0	0	583	544	489	450	395	517	423	10	76	100	300	1	1	9994242	53	-5.45	6.15	12	0.00	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
108	20240411	140920	57	100.00	KONEX			N	N	N	N		N	529	22	2	4.34	6585	13	14.61	500	529	500	583	431	507	506.54	0.00	0	0	583	544	489	450	395	517	423	10	76	100	300	1	1	9994242	53	-5.45	6.15	12	0.00	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
109	20240411	130909	57	100.00	KONEX			N	N	N	N		N	529	22	2	4.34	6585	13	14.61	500	529	500	583	431	507	506.54	0.00	0	0	583	544	489	450	395	517	423	10	76	100	300	1	1	9994242	53	-5.45	6.15	12	0.00	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
110	20240411	120921	57	100.00	KONEX			N	N	N	N		N	529	22	2	4.34	6585	13	14.61	500	529	500	583	431	507	506.54	0.00	0	0	583	544	489	450	395	517	423	10	76	100	300	1	1	9994242	53	-5.45	6.15	12	0.00	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
111	20240411	110913	57	100.00	KONEX			N	N	N	N		N	529	22	2	4.34	6585	13	14.61	500	529	500	583	431	507	506.54	0.00	0	0	583	544	489	450	395	517	423	10	76	100	300	1	1	9994242	53	-5.45	6.15	12	0.00	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
112	20240411	100920	57	100.00	KONEX			N	N	N	N		N	529	22	2	4.34	6585	13	14.61	500	529	500	583	431	507	506.54	0.00	0	0	583	544	489	450	395	517	423	10	76	100	300	1	1	9994242	53	-5.45	6.15	12	0.00	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
113	20240411	090918	57	100.00	KONEX			N	N	N	N		N	507	0	3	0.00	0	0	0.00	0	0	0	583	431	507	0.00	0.00	0	0	583	544	489	450	395	517	423	10	76	100	300	1	1	9994242	51	-5.23	5.90	12	0.00	-97.00	86.00	1120	20230512	-54.73	323	20240326	56.97	698	-27.36	20240131	323	56.97	20240326	1120	-54.73	20230512	323	56.97	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
114	20240409	160904	57	100.00	KONEX			N	N	N	N		N	507	-3	5	-0.59	42351	89	17.76	528	528	434	586	434	510	475.85	0.00	0	0	568	538	498	468	428	554	484	10	76	100	300	1	1	9994242	51	-5.23	5.90	12	0.00	-97.00	86.00	1120	20230512	-54.73	323	20240326	56.97	698	-27.36	20240131	323	56.97	20240326	1120	-54.73	20230512	323	56.97	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
115	20240409	150908	57	100.00	KONEX			N	N	N	N		N	507	-3	5	-0.59	42351	89	17.76	528	528	434	586	434	510	475.85	0.00	0	0	568	538	498	468	428	554	484	10	76	100	300	1	1	9994242	51	-5.23	5.90	12	0.00	-97.00	86.00	1120	20230512	-54.73	323	20240326	56.97	698	-27.36	20240131	323	56.97	20240326	1120	-54.73	20230512	323	56.97	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
116	20240409	140913	57	100.00	KONEX			N	N	N	N		N	508	-2	5	-0.39	22111	45	8.98	528	528	434	586	434	510	491.36	0.00	0	0	568	538	498	468	428	554	484	10	76	100	300	1	1	9994242	51	-5.24	5.91	12	0.00	-97.00	86.00	1120	20230512	-54.64	323	20240326	57.28	698	-27.22	20240131	323	57.28	20240326	1120	-54.64	20230512	323	57.28	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
117	20240409	130906	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	14671	29	5.79	528	528	492	586	434	510	505.90	0.00	0	0	568	538	498	468	428	554	484	10	76	100	300	1	1	9994242	51	-5.25	5.92	12	0.00	-97.00	86.00	1120	20230512	-54.55	323	20240326	57.59	698	-27.08	20240131	323	57.59	20240326	1120	-54.55	20230512	323	57.59	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
118	20240409	120910	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	10185	20	3.99	528	528	503	586	434	510	509.25	0.00	0	0	568	538	498	468	428	554	484	10	76	100	300	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	1120	20230512	-54.46	323	20240326	57.89	698	-26.93	20240131	323	57.89	20240326	1120	-54.46	20230512	323	57.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
119	20240409	110907	57	100.00	KONEX			N	N	N	N		N	519	9	2	1.76	9165	18	3.59	528	528	503	586	434	510	509.17	0.00	0	0	568	538	498	468	428	554	484	10	76	100	300	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
120	20240409	100901	57	100.00	KONEX			N	N	N	N		N	519	9	2	1.76	9165	18	3.59	528	528	503	586	434	510	509.17	0.00	0	0	568	538	498	468	428	554	484	10	76	100	300	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
121	20240409	090918	57	100.00	KONEX			N	N	N	N		N	528	18	2	3.53	528	1	0.20	528	528	528	586	434	510	528.00	0.00	0	0	568	538	498	468	428	554	484	10	76	100	300	1	1	9994242	53	-5.44	6.14	12	0.00	-97.00	86.00	1120	20230512	-52.86	323	20240326	63.47	698	-24.36	20240131	323	63.47	20240326	1120	-52.86	20230512	323	63.47	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
122	20240408	160901	57	100.00	KONEX			N	N	N	N		N	510	-9	5	-1.73	250487	501	33.31	475	528	458	596	442	519	499.97	0.00	0	0	550	534	513	497	476	524	487	10	77	100	310	1	1	9994242	51	-5.26	5.93	12	0.01	-97.00	86.00	1120	20230512	-54.46	323	20240326	57.89	698	-26.93	20240131	323	57.89	20240326	1120	-54.46	20230512	323	57.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
123	20240408	150909	57	100.00	KONEX			N	N	N	N		N	509	-10	5	-1.93	249977	500	33.24	475	528	458	596	442	519	499.95	0.00	0	0	550	534	513	497	476	524	487	10	77	100	310	1	1	9994242	51	-5.25	5.92	12	0.01	-97.00	86.00	1120	20230512	-54.55	323	20240326	57.59	698	-27.08	20240131	323	57.59	20240326	1120	-54.55	20230512	323	57.59	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
124	20240408	140907	57	100.00	KONEX			N	N	N	N		N	500	-19	5	-3.66	179459	359	23.87	475	528	458	596	442	519	499.89	0.00	0	0	550	534	513	497	476	524	487	10	77	100	310	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	1120	20230512	-55.36	323	20240326	54.80	698	-28.37	20240131	323	54.80	20240326	1120	-55.36	20230512	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
125	20240408	130902	57	100.00	KONEX			N	N	N	N		N	510	-9	5	-1.73	2949	6	0.40	475	528	458	596	442	519	491.50	0.00	0	0	550	534	513	497	476	524	487	10	77	100	310	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	1120	20230512	-54.46	323	20240326	57.89	698	-26.93	20240131	323	57.89	20240326	1120	-54.46	20230512	323	57.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
126	20240408	120908	57	100.00	KONEX			N	N	N	N		N	520	1	2	0.19	1981	4	0.27	475	528	458	596	442	519	495.25	0.00	0	0	550	534	513	497	476	524	487	10	77	100	310	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
127	20240408	110910	57	100.00	KONEX			N	N	N	N		N	528	9	2	1.73	1003	2	0.13	475	528	475	596	442	519	501.50	0.00	0	0	550	534	513	497	476	524	487	10	77	100	310	1	1	9994242	53	-5.44	6.14	12	0.00	-97.00	86.00	1120	20230512	-52.86	323	20240326	63.47	698	-24.36	20240131	323	63.47	20240326	1120	-52.86	20230512	323	63.47	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
128	20240408	100859	57	100.00	KONEX			N	N	N	N		N	528	9	2	1.73	1003	2	0.13	475	528	475	596	442	519	501.50	0.00	0	0	550	534	513	497	476	524	487	10	77	100	310	1	1	9994242	53	-5.44	6.14	12	0.00	-97.00	86.00	1120	20230512	-52.86	323	20240326	63.47	698	-24.36	20240131	323	63.47	20240326	1120	-52.86	20230512	323	63.47	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
129	20240408	090908	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	550	534	513	497	476	524	487	10	77	100	310	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
130	20240405	160906	57	100.00	KONEX			N	N	N	N		N	519	5	2	0.97	779936	1504	146.88	527	529	492	591	437	514	518.57	0.00	0	0	531	522	511	502	491	527	507	10	77	100	300	1	1	9994242	52	-5.35	6.03	12	0.02	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
131	20240405	150901	57	100.00	KONEX			N	N	N	N		N	519	5	2	0.97	778898	1502	146.68	527	529	492	591	437	514	518.57	0.00	0	0	531	522	511	502	491	527	507	10	77	100	300	1	1	9994242	52	-5.35	6.03	12	0.02	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
132	20240405	140900	57	100.00	KONEX			N	N	N	N		N	527	13	2	2.53	777395	1499	146.39	527	529	500	591	437	514	518.61	0.00	0	0	531	522	511	502	491	527	507	10	77	100	300	1	1	9994242	53	-5.43	6.13	12	0.01	-97.00	86.00	1120	20230512	-52.95	323	20240326	63.16	698	-24.50	20240131	323	63.16	20240326	1120	-52.95	20230512	323	63.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
133	20240405	130857	57	100.00	KONEX			N	N	N	N		N	527	13	2	2.53	777395	1499	146.39	527	529	500	591	437	514	518.61	0.00	0	0	531	522	511	502	491	527	507	10	77	100	300	1	1	9994242	53	-5.43	6.13	12	0.01	-97.00	86.00	1120	20230512	-52.95	323	20240326	63.16	698	-24.50	20240131	323	63.16	20240326	1120	-52.95	20230512	323	63.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
134	20240405	120900	57	100.00	KONEX			N	N	N	N		N	529	15	2	2.92	525842	996	97.27	527	529	527	591	437	514	527.95	0.00	0	0	531	522	511	502	491	527	507	10	77	100	300	1	1	9994242	53	-5.45	6.15	12	0.01	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
135	20240405	110906	57	100.00	KONEX			N	N	N	N		N	529	15	2	2.92	525842	996	97.27	527	529	527	591	437	514	527.95	0.00	0	0	531	522	511	502	491	527	507	10	77	100	300	1	1	9994242	53	-5.45	6.15	12	0.01	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
136	20240405	100749	57	100.00	KONEX			N	N	N	N		N	529	15	2	2.92	525842	996	97.27	527	529	527	591	437	514	527.95	0.00	0	0	531	522	511	502	491	527	507	10	77	100	300	1	1	9994242	53	-5.45	6.15	12	0.01	-97.00	86.00	1120	20230512	-52.77	323	20240326	63.78	698	-24.21	20240131	323	63.78	20240326	1120	-52.77	20230512	323	63.78	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
137	20240405	090848	57	100.00	KONEX			N	N	N	N		N	528	14	2	2.72	184750	350	34.18	527	528	527	591	437	514	527.86	0.00	0	0	531	522	511	502	491	527	507	10	77	100	300	1	1	9994242	53	-5.44	6.14	12	0.00	-97.00	86.00	1120	20230512	-52.86	323	20240326	63.47	698	-24.36	20240131	323	63.47	20240326	1120	-52.86	20230512	323	63.47	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
138	20240404	160847	57	100.00	KONEX			N	N	N	N		N	514	15	2	3.01	522072	1024	320.00	500	520	500	573	425	499	509.84	0.00	0	0	566	532	496	462	426	549	479	10	74	100	290	1	1	9994242	51	-5.30	5.98	12	0.01	-97.00	86.00	1120	20230512	-54.11	323	20240326	59.13	698	-26.36	20240131	323	59.13	20240326	1120	-54.11	20230512	323	59.13	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
139	20240404	150845	57	100.00	KONEX			N	N	N	N		N	514	15	2	3.01	522072	1024	320.00	500	520	500	573	425	499	509.84	0.00	0	0	566	532	496	462	426	549	479	10	74	100	290	1	1	9994242	51	-5.30	5.98	12	0.01	-97.00	86.00	1120	20230512	-54.11	323	20240326	59.13	698	-26.36	20240131	323	59.13	20240326	1120	-54.11	20230512	323	59.13	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
140	20240404	140850	57	100.00	KONEX			N	N	N	N		N	519	20	2	4.01	11558	23	7.19	500	520	500	573	425	499	502.52	0.00	0	0	566	532	496	462	426	549	479	10	74	100	290	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
141	20240404	130839	57	100.00	KONEX			N	N	N	N		N	519	20	2	4.01	11558	23	7.19	500	520	500	573	425	499	502.52	0.00	0	0	566	532	496	462	426	549	479	10	74	100	290	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
142	20240404	120846	57	100.00	KONEX			N	N	N	N		N	519	20	2	4.01	11558	23	7.19	500	520	500	573	425	499	502.52	0.00	0	0	566	532	496	462	426	549	479	10	74	100	290	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
143	20240404	110847	57	100.00	KONEX			N	N	N	N		N	519	20	2	4.01	11558	23	7.19	500	520	500	573	425	499	502.52	0.00	0	0	566	532	496	462	426	549	479	10	74	100	290	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
144	20240404	100846	57	100.00	KONEX			N	N	N	N		N	519	20	2	4.01	6039	12	3.75	500	520	500	573	425	499	503.25	0.00	0	0	566	532	496	462	426	549	479	10	74	100	290	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1120	20230512	-53.66	323	20240326	60.68	698	-25.64	20240131	323	60.68	20240326	1120	-53.66	20230512	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
145	20240404	090848	57	100.00	KONEX			N	N	N	N		N	520	21	2	4.21	5520	11	3.44	500	520	500	573	425	499	501.82	0.00	0	0	566	532	496	462	426	549	479	10	74	100	290	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	1120	20230512	-53.57	323	20240326	60.99	698	-25.50	20240131	323	60.99	20240326	1120	-53.57	20230512	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
146	20240403	160845	57	100.00	KONEX			N	N	N	N		N	499	38	2	8.24	152642	320	275.86	470	530	460	530	392	461	477.01	0.00	0	0	473	466	454	447	435	470	451	10	69	100	270	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1120	20230512	-55.45	323	20240326	54.49	698	-28.51	20240131	323	54.49	20240326	1120	-55.45	20230512	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
147	20240403	150845	57	100.00	KONEX			N	N	N	N		N	461	0	3	0.00	152143	319	275.00	470	530	460	530	392	461	476.94	0.00	0	0	473	466	454	447	435	470	451	10	69	100	270	1	1	9994242	46	-4.75	5.36	12	0.00	-97.00	86.00	1120	20230512	-58.84	323	20240326	42.72	698	-33.95	20240131	323	42.72	20240326	1120	-58.84	20230512	323	42.72	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
148	20240403	140835	57	100.00	KONEX			N	N	N	N		N	500	39	2	8.46	106871	221	190.52	470	530	460	530	392	461	483.58	0.00	0	0	473	466	454	447	435	470	451	10	69	100	270	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	1120	20230512	-55.36	323	20240326	54.80	698	-28.37	20240131	323	54.80	20240326	1120	-55.36	20230512	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
149	20240403	130838	57	100.00	KONEX			N	N	N	N		N	500	39	2	8.46	106871	221	190.52	470	530	460	530	392	461	483.58	0.00	0	0	473	466	454	447	435	470	451	10	69	100	270	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	1120	20230512	-55.36	323	20240326	54.80	698	-28.37	20240131	323	54.80	20240326	1120	-55.36	20230512	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
150	20240403	120836	57	100.00	KONEX			N	N	N	N		N	518	57	2	12.36	105911	219	188.79	470	530	461	530	392	461	483.61	0.00	0	0	473	466	454	447	435	470	451	10	69	100	270	1	1	9994242	52	-5.34	6.02	12	0.00	-97.00	86.00	1120	20230512	-53.75	323	20240326	60.37	698	-25.79	20240131	323	60.37	20240326	1120	-53.75	20230512	323	60.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
151	20240403	110841	57	100.00	KONEX			N	N	N	N		N	470	9	2	1.95	16402	35	30.17	470	471	461	530	392	461	468.63	0.00	0	0	473	466	454	447	435	470	451	10	69	100	270	1	1	9994242	47	-4.85	5.47	12	0.00	-97.00	86.00	1120	20230512	-58.04	323	20240326	45.51	698	-32.66	20240131	323	45.51	20240326	1120	-58.04	20230512	323	45.51	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
152	20240403	100840	57	100.00	KONEX			N	N	N	N		N	470	9	2	1.95	2345	5	4.31	470	471	464	530	392	461	469.00	0.00	0	0	473	466	454	447	435	470	451	10	69	100	270	1	1	9994242	47	-4.85	5.47	12	0.00	-97.00	86.00	1120	20230512	-58.04	323	20240326	45.51	698	-32.66	20240131	323	45.51	20240326	1120	-58.04	20230512	323	45.51	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
153	20240403	090840	57	100.00	KONEX			N	N	N	N		N	470	9	2	1.95	470	1	0.86	470	470	470	530	392	461	470.00	0.00	0	0	473	466	454	447	435	470	451	10	69	100	270	1	1	9994242	47	-4.85	5.47	12	0.00	-97.00	86.00	1120	20230512	-58.04	323	20240326	45.51	698	-32.66	20240131	323	45.51	20240326	1120	-58.04	20230512	323	45.51	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
154	20240402	160828	57	100.00	KONEX			N	N	N	N		N	461	2	2	0.44	53193	116	22.26	459	461	442	527	391	459	458.56	0.00	0	0	503	480	447	424	391	464	408	10	68	100	270	1	1	9994242	46	-4.75	5.36	12	0.00	-97.00	86.00	1120	20230512	-58.84	323	20240326	42.72	698	-33.95	20240131	323	42.72	20240326	1120	-58.84	20230512	323	42.72	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
155	20240402	150835	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	52732	115	22.07	459	459	442	527	391	459	458.54	0.00	0	0	503	480	447	424	391	464	408	10	68	100	270	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	1120	20230512	-59.02	323	20240326	42.11	698	-34.24	20240131	323	42.11	20240326	1120	-59.02	20230512	323	42.11	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
156	20240402	140839	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	3619	8	1.54	459	459	442	527	391	459	452.38	0.00	0	0	503	480	447	424	391	464	408	10	68	100	270	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	1120	20230512	-59.02	323	20240326	42.11	698	-34.24	20240131	323	42.11	20240326	1120	-59.02	20230512	323	42.11	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
157	20240402	130826	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	3619	8	1.54	459	459	442	527	391	459	452.38	0.00	0	0	503	480	447	424	391	464	408	10	68	100	270	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	1120	20230512	-59.02	323	20240326	42.11	698	-34.24	20240131	323	42.11	20240326	1120	-59.02	20230512	323	42.11	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
158	20240402	120823	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	909	2	0.38	459	459	450	527	391	459	454.50	0.00	0	0	503	480	447	424	391	464	408	10	68	100	270	1	1	9994242	45	-4.64	5.23	12	0.00	-97.00	86.00	1120	20230512	-59.82	323	20240326	39.32	698	-35.53	20240131	323	39.32	20240326	1120	-59.82	20230512	323	39.32	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
159	20240402	110827	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	459	1	0.19	459	459	459	527	391	459	459.00	0.00	0	0	503	480	447	424	391	464	408	10	68	100	270	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	1120	20230512	-59.02	323	20240326	42.11	698	-34.24	20240131	323	42.11	20240326	1120	-59.02	20230512	323	42.11	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
160	20240402	100828	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	0	0	0.00	0	0	0	527	391	459	0.00	0.00	0	0	503	480	447	424	391	464	408	10	68	100	270	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	1120	20230512	-59.02	323	20240326	42.11	698	-34.24	20240131	323	42.11	20240326	1120	-59.02	20230512	323	42.11	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
161	20240402	090827	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	0	0	0.00	0	0	0	527	391	459	0.00	0.00	0	0	503	480	447	424	391	464	408	10	68	100	270	1	1	9994242	46	-4.73	5.34	12	0.00	-97.00	86.00	1120	20230512	-59.02	323	20240326	42.11	698	-34.24	20240131	323	42.11	20240326	1120	-59.02	20230512	323	42.11	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
162	20240401	160826	57	100.00	KONEX			N	N	N	N		N	459	49	2	11.95	243969	521	157.40	469	470	414	471	349	410	468.27	0.00	0	0	595	502	455	362	315	549	409	10	61	100	240	1	1	9994242	46	-3.76	2.94	12	0.01	-122.00	156.00	1120	20230512	-59.02	323	20240326	42.11	698	-34.24	20240131	323	42.11	20240326	1120	-59.02	20230512	323	42.11	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
163	20240401	150827	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	233017	497	150.15	469	470	421	471	349	410	468.85	0.00	0	0	595	502	455	362	315	549	409	10	61	100	240	1	1	9994242	47	-3.84	3.01	12	0.00	-122.00	156.00	1120	20230512	-58.12	323	20240326	45.20	698	-32.81	20240131	323	45.20	20240326	1120	-58.12	20230512	323	45.20	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
164	20240401	140822	57	100.00	KONEX			N	N	N	N		N	470	60	2	14.63	231236	493	148.94	469	470	468	471	349	410	469.04	0.00	0	0	595	502	455	362	315	549	409	10	61	100	240	1	1	9994242	47	-3.85	3.01	12	0.00	-122.00	156.00	1120	20230512	-58.04	323	20240326	45.51	698	-32.66	20240131	323	45.51	20240326	1120	-58.04	20230512	323	45.51	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
165	20240401	130819	57	100.00	KONEX			N	N	N	N		N	470	60	2	14.63	212436	453	136.86	469	470	468	471	349	410	468.95	0.00	0	0	595	502	455	362	315	549	409	10	61	100	240	1	1	9994242	47	-3.85	3.01	12	0.00	-122.00	156.00	1120	20230512	-58.04	323	20240326	45.51	698	-32.66	20240131	323	45.51	20240326	1120	-58.04	20230512	323	45.51	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
166	20240401	120827	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.30	469	469	469	471	349	410	469.00	0.00	0	0	595	502	455	362	315	549	409	10	61	100	240	1	1	9994242	47	-3.84	3.01	12	0.00	-122.00	156.00	1120	20230512	-58.12	323	20240326	45.20	698	-32.81	20240131	323	45.20	20240326	1120	-58.12	20230512	323	45.20	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
167	20240401	110825	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.30	469	469	469	471	349	410	469.00	0.00	0	0	595	502	455	362	315	549	409	10	61	100	240	1	1	9994242	47	-3.84	3.01	12	0.00	-122.00	156.00	1120	20230512	-58.12	323	20240326	45.20	698	-32.81	20240131	323	45.20	20240326	1120	-58.12	20230512	323	45.20	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
168	20240401	100822	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.30	469	469	469	471	349	410	469.00	0.00	0	0	595	502	455	362	315	549	409	10	61	100	240	1	1	9994242	47	-3.84	3.01	12	0.00	-122.00	156.00	1120	20230512	-58.12	323	20240326	45.20	698	-32.81	20240131	323	45.20	20240326	1120	-58.12	20230512	323	45.20	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
169	20240401	090821	57	100.00	KONEX			N	N	N	N		N	469	59	2	14.39	469	1	0.30	469	469	469	471	349	410	469.00	0.00	0	0	595	502	455	362	315	549	409	10	61	100	240	1	1	9994242	47	-3.84	3.01	12	0.00	-122.00	156.00	1120	20230512	-58.12	323	20240326	45.20	698	-32.81	20240131	323	45.20	20240326	1120	-58.12	20230512	323	45.20	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N