KissMeData/299480/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	161147	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	600	1	50.00	600	600	600	665	493	579	600.00	0.00	0	0	580	579	579	578	578	579	578	11	86	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20240430	151157	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	600	1	50.00	600	600	600	665	493	579	600.00	0.00	0	0	580	579	579	578	578	579	578	11	86	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20240430	141205	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	600	1	50.00	600	600	600	665	493	579	600.00	0.00	0	0	580	579	579	578	578	579	578	11	86	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20240430	131200	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	600	1	50.00	600	600	600	665	493	579	600.00	0.00	0	0	580	579	579	578	578	579	578	11	86	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20240430	121157	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	600	1	50.00	600	600	600	665	493	579	600.00	0.00	0	0	580	579	579	578	578	579	578	11	86	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
7	20240430	111151	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	600	1	50.00	600	600	600	665	493	579	600.00	0.00	0	0	580	579	579	578	578	579	578	11	86	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
8	20240430	101153	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	600	1	50.00	600	600	600	665	493	579	600.00	0.00	0	0	580	579	579	578	578	579	578	11	86	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
9	20240430	091203	57	100.00	KONEX			N	N	N	N		N	600	21	2	3.63	600	1	50.00	600	600	600	665	493	579	600.00	0.00	0	0	580	579	579	578	578	579	578	11	86	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
10	20240429	161142	57	100.00	KONEX			N	N	N	N		N	579	-1	5	-0.17	1159	2	200.00	580	580	579	667	493	580	579.50	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	64	-19.97	1.32	12	0.00	-29.00	439.00	919	20230731	-37.00	246	20231123	135.37	900	-35.67	20240326	300	93.00	20240102	919	-37.00	20230731	246	135.37	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
11	20240429	151153	57	100.00	KONEX			N	N	N	N		N	579	-1	5	-0.17	1159	2	200.00	580	580	579	667	493	580	579.50	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	64	-19.97	1.32	12	0.00	-29.00	439.00	919	20230731	-37.00	246	20231123	135.37	900	-35.67	20240326	300	93.00	20240102	919	-37.00	20230731	246	135.37	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
12	20240429	141107	57	100.00	KONEX			N	N	N	N		N	579	-1	5	-0.17	1159	2	200.00	580	580	579	667	493	580	579.50	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	64	-19.97	1.32	12	0.00	-29.00	439.00	919	20230731	-37.00	246	20231123	135.37	900	-35.67	20240326	300	93.00	20240102	919	-37.00	20230731	246	135.37	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
13	20240429	131151	57	100.00	KONEX			N	N	N	N		N	579	-1	5	-0.17	1159	2	200.00	580	580	579	667	493	580	579.50	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	64	-19.97	1.32	12	0.00	-29.00	439.00	919	20230731	-37.00	246	20231123	135.37	900	-35.67	20240326	300	93.00	20240102	919	-37.00	20230731	246	135.37	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
14	20240429	121150	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	580	1	100.00	580	580	580	667	493	580	580.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
15	20240429	111126	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	580	1	100.00	580	580	580	667	493	580	580.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
16	20240429	101151	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
17	20240429	091150	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
18	20240426	161146	57	100.00	KONEX			N	N	N	N		N	580	-13	5	-2.19	580	1	0.49	580	580	580	681	505	593	580.00	0.00	0	0	667	630	562	525	457	596	491	11	88	100	350	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
19	20240426	151146	57	100.00	KONEX			N	N	N	N		N	580	-13	5	-2.19	580	1	0.49	580	580	580	681	505	593	580.00	0.00	0	0	667	630	562	525	457	596	491	11	88	100	350	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
20	20240426	141145	57	100.00	KONEX			N	N	N	N		N	580	-13	5	-2.19	580	1	0.49	580	580	580	681	505	593	580.00	0.00	0	0	667	630	562	525	457	596	491	11	88	100	350	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
21	20240426	131146	57	100.00	KONEX			N	N	N	N		N	580	-13	5	-2.19	580	1	0.49	580	580	580	681	505	593	580.00	0.00	0	0	667	630	562	525	457	596	491	11	88	100	350	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
22	20240426	121143	57	100.00	KONEX			N	N	N	N		N	580	-13	5	-2.19	580	1	0.49	580	580	580	681	505	593	580.00	0.00	0	0	667	630	562	525	457	596	491	11	88	100	350	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
23	20240426	111138	57	100.00	KONEX			N	N	N	N		N	593	0	3	0.00	0	0	0.00	0	0	0	681	505	593	0.00	0.00	0	0	667	630	562	525	457	596	491	11	88	100	350	1	1	11100743	66	-20.45	1.35	12	0.00	-29.00	439.00	919	20230731	-35.47	246	20231123	141.06	900	-34.11	20240326	300	97.67	20240102	919	-35.47	20230731	246	141.06	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
24	20240426	101143	57	100.00	KONEX			N	N	N	N		N	593	0	3	0.00	0	0	0.00	0	0	0	681	505	593	0.00	0.00	0	0	667	630	562	525	457	596	491	11	88	100	350	1	1	11100743	66	-20.45	1.35	12	0.00	-29.00	439.00	919	20230731	-35.47	246	20231123	141.06	900	-34.11	20240326	300	97.67	20240102	919	-35.47	20230731	246	141.06	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
25	20240426	091147	57	100.00	KONEX			N	N	N	N		N	593	0	3	0.00	0	0	0.00	0	0	0	681	505	593	0.00	0.00	0	0	667	630	562	525	457	596	491	11	88	100	350	1	1	11100743	66	-20.45	1.35	12	0.00	-29.00	439.00	919	20230731	-35.47	246	20231123	141.06	900	-34.11	20240326	300	97.67	20240102	919	-35.47	20230731	246	141.06	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
26	20240425	161137	57	100.00	KONEX			N	N	N	N		N	593	14	2	2.42	100591	203	0.00	599	599	494	665	493	579	495.52	0.00	0	0	579	579	579	579	579	579	579	11	86	100	340	1	1	11100743	66	-20.45	1.35	12	0.00	-29.00	439.00	919	20230731	-35.47	246	20231123	141.06	900	-34.11	20240326	300	97.67	20240102	919	-35.47	20230731	246	141.06	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
27	20240425	151143	57	100.00	KONEX			N	N	N	N		N	593	14	2	2.42	100591	203	0.00	599	599	494	665	493	579	495.52	0.00	0	0	579	579	579	579	579	579	579	11	86	100	340	1	1	11100743	66	-20.45	1.35	12	0.00	-29.00	439.00	919	20230731	-35.47	246	20231123	141.06	900	-34.11	20240326	300	97.67	20240102	919	-35.47	20230731	246	141.06	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
28	20240425	141140	57	100.00	KONEX			N	N	N	N		N	494	-85	5	-14.68	99998	202	0.00	599	599	494	665	493	579	495.04	0.00	0	0	579	579	579	579	579	579	579	11	86	100	340	1	1	11100743	55	-17.03	1.13	12	0.00	-29.00	439.00	919	20230731	-46.25	246	20231123	100.81	900	-45.11	20240326	300	64.67	20240102	919	-46.25	20230731	246	100.81	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
29	20240425	131140	57	100.00	KONEX			N	N	N	N		N	599	20	2	3.45	50598	102	0.00	599	599	494	665	493	579	496.06	0.00	0	0	579	579	579	579	579	579	579	11	86	100	340	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
30	20240425	121137	57	100.00	KONEX			N	N	N	N		N	599	20	2	3.45	50598	102	0.00	599	599	494	665	493	579	496.06	0.00	0	0	579	579	579	579	579	579	579	11	86	100	340	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
31	20240425	111138	57	100.00	KONEX			N	N	N	N		N	599	20	2	3.45	599	1	0.00	599	599	599	665	493	579	599.00	0.00	0	0	579	579	579	579	579	579	579	11	86	100	340	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
32	20240425	101138	57	100.00	KONEX			N	N	N	N		N	599	20	2	3.45	599	1	0.00	599	599	599	665	493	579	599.00	0.00	0	0	579	579	579	579	579	579	579	11	86	100	340	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
33	20240425	091142	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	579	579	579	579	579	579	579	11	86	100	340	1	1	11100743	64	-19.97	1.32	12	0.00	-29.00	439.00	919	20230731	-37.00	246	20231123	135.37	900	-35.67	20240326	300	93.00	20240102	919	-37.00	20230731	246	135.37	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
34	20240424	161119	57	100.00	KONEX			N	N	N	N		N	579	-20	5	-3.34	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	64	-19.97	1.32	12	0.00	-29.00	439.00	919	20230731	-37.00	246	20231123	135.37	900	-35.67	20240326	300	93.00	20240102	919	-37.00	20230731	246	135.37	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
35	20240424	151136	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
36	20240424	141137	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
37	20240424	131140	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
38	20240424	121134	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
39	20240424	111133	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
40	20240424	101130	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
41	20240424	091135	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
42	20240423	161106	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
43	20240423	151130	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
44	20240423	141128	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
45	20240423	131127	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
46	20240423	121126	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
47	20240423	111127	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
48	20240423	101125	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
49	20240423	091128	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
50	20240422	161123	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	599	1	100.00	599	599	599	672	498	585	599.00	0.00	0	0	585	585	585	585	585	585	585	11	87	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
51	20240422	151120	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	599	1	100.00	599	599	599	672	498	585	599.00	0.00	0	0	585	585	585	585	585	585	585	11	87	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
52	20240422	141122	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	599	1	100.00	599	599	599	672	498	585	599.00	0.00	0	0	585	585	585	585	585	585	585	11	87	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
53	20240422	131119	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	599	1	100.00	599	599	599	672	498	585	599.00	0.00	0	0	585	585	585	585	585	585	585	11	87	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
54	20240422	121118	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	599	1	100.00	599	599	599	672	498	585	599.00	0.00	0	0	585	585	585	585	585	585	585	11	87	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
55	20240422	111120	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	599	1	100.00	599	599	599	672	498	585	599.00	0.00	0	0	585	585	585	585	585	585	585	11	87	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
56	20240422	101120	57	100.00	KONEX			N	N	N	N		N	599	14	2	2.39	599	1	100.00	599	599	599	672	498	585	599.00	0.00	0	0	585	585	585	585	585	585	585	11	87	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
57	20240422	091121	57	100.00	KONEX			N	N	N	N		N	585	0	3	0.00	0	0	0.00	0	0	0	672	498	585	0.00	0.00	0	0	585	585	585	585	585	585	585	11	87	100	350	1	1	11100743	65	-20.17	1.33	12	0.00	-29.00	439.00	919	20230731	-36.34	246	20231123	137.80	900	-35.00	20240326	300	95.00	20240102	919	-36.34	20230731	246	137.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
58	20240419	161028	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	33.33	585	585	585	586	434	510	585.00	0.00	0	0	628	568	539	479	450	554	465	11	76	100	300	1	1	11100743	65	-20.17	1.33	12	0.00	-29.00	439.00	919	20230731	-36.34	246	20231123	137.80	900	-35.00	20240326	300	95.00	20240102	919	-36.34	20230731	246	137.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
59	20240419	151036	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	33.33	585	585	585	586	434	510	585.00	0.00	0	0	628	568	539	479	450	554	465	11	76	100	300	1	1	11100743	65	-20.17	1.33	12	0.00	-29.00	439.00	919	20230731	-36.34	246	20231123	137.80	900	-35.00	20240326	300	95.00	20240102	919	-36.34	20230731	246	137.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
60	20240419	141027	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	33.33	585	585	585	586	434	510	585.00	0.00	0	0	628	568	539	479	450	554	465	11	76	100	300	1	1	11100743	65	-20.17	1.33	12	0.00	-29.00	439.00	919	20230731	-36.34	246	20231123	137.80	900	-35.00	20240326	300	95.00	20240102	919	-36.34	20230731	246	137.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
61	20240419	131028	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	33.33	585	585	585	586	434	510	585.00	0.00	0	0	628	568	539	479	450	554	465	11	76	100	300	1	1	11100743	65	-20.17	1.33	12	0.00	-29.00	439.00	919	20230731	-36.34	246	20231123	137.80	900	-35.00	20240326	300	95.00	20240102	919	-36.34	20230731	246	137.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
62	20240419	121024	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	33.33	585	585	585	586	434	510	585.00	0.00	0	0	628	568	539	479	450	554	465	11	76	100	300	1	1	11100743	65	-20.17	1.33	12	0.00	-29.00	439.00	919	20230731	-36.34	246	20231123	137.80	900	-35.00	20240326	300	95.00	20240102	919	-36.34	20230731	246	137.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
63	20240419	111038	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	33.33	585	585	585	586	434	510	585.00	0.00	0	0	628	568	539	479	450	554	465	11	76	100	300	1	1	11100743	65	-20.17	1.33	12	0.00	-29.00	439.00	919	20230731	-36.34	246	20231123	137.80	900	-35.00	20240326	300	95.00	20240102	919	-36.34	20230731	246	137.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
64	20240419	101033	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	33.33	585	585	585	586	434	510	585.00	0.00	0	0	628	568	539	479	450	554	465	11	76	100	300	1	1	11100743	65	-20.17	1.33	12	0.00	-29.00	439.00	919	20230731	-36.34	246	20231123	137.80	900	-35.00	20240326	300	95.00	20240102	919	-36.34	20230731	246	137.80	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
65	20240419	091023	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	628	568	539	479	450	554	465	11	76	100	300	1	1	11100743	57	-17.59	1.16	12	0.00	-29.00	439.00	919	20230731	-44.50	246	20231123	107.32	900	-43.33	20240326	300	70.00	20240102	919	-44.50	20230731	246	107.32	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
66	20240418	161025	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	1702	3	0.00	599	599	510	688	510	599	567.33	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	57	-17.59	1.16	12	0.00	-29.00	439.00	919	20230731	-44.50	246	20231123	107.32	900	-43.33	20240326	300	70.00	20240102	919	-44.50	20230731	246	107.32	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
67	20240418	151024	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	1702	3	0.00	599	599	510	688	510	599	567.33	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	57	-17.59	1.16	12	0.00	-29.00	439.00	919	20230731	-44.50	246	20231123	107.32	900	-43.33	20240326	300	70.00	20240102	919	-44.50	20230731	246	107.32	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
68	20240418	141031	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	0.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
69	20240418	131021	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
70	20240418	121022	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
71	20240418	111028	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
72	20240418	101025	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
73	20240418	091021	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
74	20240417	161013	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
75	20240417	151029	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
76	20240417	141026	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
77	20240417	131026	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
78	20240417	121028	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
79	20240417	111031	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
80	20240417	101021	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
81	20240417	091018	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
82	20240416	161023	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	100.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
83	20240416	151022	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	100.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
84	20240416	141023	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	100.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
85	20240416	131020	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	100.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
86	20240416	121023	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	100.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
87	20240416	111019	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	100.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
88	20240416	101010	57	100.00	KONEX			N	N	N	N		N	599	19	2	3.28	599	1	100.00	599	599	599	667	493	580	599.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
89	20240416	091010	57	100.00	KONEX			N	N	N	N		N	580	0	3	0.00	0	0	0.00	0	0	0	667	493	580	0.00	0.00	0	0	580	580	580	580	580	580	580	11	87	100	340	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
90	20240415	161009	57	100.00	KONEX			N	N	N	N		N	580	-19	5	-3.17	580	1	0.00	580	580	580	688	510	599	580.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
91	20240415	151013	57	100.00	KONEX			N	N	N	N		N	580	-19	5	-3.17	580	1	0.00	580	580	580	688	510	599	580.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
92	20240415	141007	57	100.00	KONEX			N	N	N	N		N	580	-19	5	-3.17	580	1	0.00	580	580	580	688	510	599	580.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
93	20240415	130955	57	100.00	KONEX			N	N	N	N		N	580	-19	5	-3.17	580	1	0.00	580	580	580	688	510	599	580.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
94	20240415	121012	57	100.00	KONEX			N	N	N	N		N	580	-19	5	-3.17	580	1	0.00	580	580	580	688	510	599	580.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	64	-20.00	1.32	12	0.00	-29.00	439.00	919	20230731	-36.89	246	20231123	135.77	900	-35.56	20240326	300	93.33	20240102	919	-36.89	20230731	246	135.77	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
95	20240415	111010	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
96	20240415	101004	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
97	20240415	091013	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
98	20240412	161003	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
99	20240412	151007	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
100	20240412	141003	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
101	20240412	130952	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
102	20240412	120958	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
103	20240412	110958	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
104	20240412	100959	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
105	20240412	090959	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	11	89	100	350	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
106	20240411	160955	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	599	1	100.00	599	599	599	690	510	600	599.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
107	20240411	150959	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	599	1	100.00	599	599	599	690	510	600	599.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
108	20240411	140958	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	599	1	100.00	599	599	599	690	510	600	599.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
109	20240411	130945	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	599	1	100.00	599	599	599	690	510	600	599.00	0.00	0	0	600	600	600	600	600	600	600	11	90	100	360	1	1	11100743	66	-20.66	1.36	12	0.00	-29.00	439.00	919	20230731	-34.82	246	20231123	143.50	900	-33.44	20240326	300	99.67	20240102	919	-34.82	20230731	246	143.50	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
110	20240411	120959	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	11	90	100	360	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
111	20240411	110949	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	11	90	100	360	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
112	20240411	100956	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	11	90	100	360	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
113	20240411	090955	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	11	90	100	360	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
114	20240409	160938	57	100.00	KONEX			N	N	N	N		N	600	18	2	3.09	600	1	4.55	600	600	600	669	495	582	600.00	0.00	0	0	738	660	621	543	504	640	523	11	87	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
115	20240409	150944	57	100.00	KONEX			N	N	N	N		N	600	18	2	3.09	600	1	4.55	600	600	600	669	495	582	600.00	0.00	0	0	738	660	621	543	504	640	523	11	87	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
116	20240409	140949	57	100.00	KONEX			N	N	N	N		N	600	18	2	3.09	600	1	4.55	600	600	600	669	495	582	600.00	0.00	0	0	738	660	621	543	504	640	523	11	87	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
117	20240409	130941	57	100.00	KONEX			N	N	N	N		N	600	18	2	3.09	600	1	4.55	600	600	600	669	495	582	600.00	0.00	0	0	738	660	621	543	504	640	523	11	87	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
118	20240409	120946	57	100.00	KONEX			N	N	N	N		N	600	18	2	3.09	600	1	4.55	600	600	600	669	495	582	600.00	0.00	0	0	738	660	621	543	504	640	523	11	87	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
119	20240409	110943	57	100.00	KONEX			N	N	N	N		N	600	18	2	3.09	600	1	4.55	600	600	600	669	495	582	600.00	0.00	0	0	738	660	621	543	504	640	523	11	87	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
120	20240409	100937	57	100.00	KONEX			N	N	N	N		N	600	18	2	3.09	600	1	4.55	600	600	600	669	495	582	600.00	0.00	0	0	738	660	621	543	504	640	523	11	87	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
121	20240409	090956	57	100.00	KONEX			N	N	N	N		N	600	18	2	3.09	600	1	4.55	600	600	600	669	495	582	600.00	0.00	0	0	738	660	621	543	504	640	523	11	87	100	340	1	1	11100743	67	-20.69	1.37	12	0.00	-29.00	439.00	919	20230731	-34.71	246	20231123	143.90	900	-33.33	20240326	300	100.00	20240102	919	-34.71	20230731	246	143.90	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
122	20240408	160936	57	100.00	KONEX			N	N	N	N		N	582	-102	4	-14.91	12921	22	200.00	699	699	582	786	582	684	587.32	0.00	0	0	684	684	684	684	684	684	684	11	102	100	410	1	1	11100743	65	-20.07	1.33	12	0.00	-29.00	439.00	919	20230731	-36.67	246	20231123	136.59	900	-35.33	20240326	300	94.00	20240102	919	-36.67	20230731	246	136.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
123	20240408	150944	57	100.00	KONEX			N	N	N	N		N	582	-102	4	-14.91	12921	22	200.00	699	699	582	786	582	684	587.32	0.00	0	0	684	684	684	684	684	684	684	11	102	100	410	1	1	11100743	65	-20.07	1.33	12	0.00	-29.00	439.00	919	20230731	-36.67	246	20231123	136.59	900	-35.33	20240326	300	94.00	20240102	919	-36.67	20230731	246	136.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
124	20240408	140943	57	100.00	KONEX			N	N	N	N		N	582	-102	4	-14.91	7101	12	109.09	699	699	582	786	582	684	591.75	0.00	0	0	684	684	684	684	684	684	684	11	102	100	410	1	1	11100743	65	-20.07	1.33	12	0.00	-29.00	439.00	919	20230731	-36.67	246	20231123	136.59	900	-35.33	20240326	300	94.00	20240102	919	-36.67	20230731	246	136.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
125	20240408	130937	57	100.00	KONEX			N	N	N	N		N	582	-102	4	-14.91	7101	12	109.09	699	699	582	786	582	684	591.75	0.00	0	0	684	684	684	684	684	684	684	11	102	100	410	1	1	11100743	65	-20.07	1.33	12	0.00	-29.00	439.00	919	20230731	-36.67	246	20231123	136.59	900	-35.33	20240326	300	94.00	20240102	919	-36.67	20230731	246	136.59	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
126	20240408	120944	57	100.00	KONEX			N	N	N	N		N	699	15	2	2.19	699	1	9.09	699	699	699	786	582	684	699.00	0.00	0	0	684	684	684	684	684	684	684	11	102	100	410	1	1	11100743	78	-24.10	1.59	12	0.00	-29.00	439.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
127	20240408	110946	57	100.00	KONEX			N	N	N	N		N	699	15	2	2.19	699	1	9.09	699	699	699	786	582	684	699.00	0.00	0	0	684	684	684	684	684	684	684	11	102	100	410	1	1	11100743	78	-24.10	1.59	12	0.00	-29.00	439.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
128	20240408	100934	57	100.00	KONEX			N	N	N	N		N	684	0	3	0.00	0	0	0.00	0	0	0	786	582	684	0.00	0.00	0	0	684	684	684	684	684	684	684	11	102	100	410	1	1	11100743	76	-23.59	1.56	12	0.00	-29.00	439.00	919	20230731	-25.57	246	20231123	178.05	900	-24.00	20240326	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
129	20240408	090944	57	100.00	KONEX			N	N	N	N		N	684	0	3	0.00	0	0	0.00	0	0	0	786	582	684	0.00	0.00	0	0	684	684	684	684	684	684	684	11	102	100	410	1	1	11100743	76	-23.59	1.56	12	0.00	-29.00	439.00	919	20230731	-25.57	246	20231123	178.05	900	-24.00	20240326	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
130	20240405	160941	57	100.00	KONEX			N	N	N	N		N	684	-8	5	-1.16	7524	11	220.00	684	684	684	795	589	692	684.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	76	-23.59	1.56	12	0.00	-29.00	439.00	919	20230731	-25.57	246	20231123	178.05	900	-24.00	20240326	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
131	20240405	150937	57	100.00	KONEX			N	N	N	N		N	684	-8	5	-1.16	7524	11	220.00	684	684	684	795	589	692	684.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	76	-23.59	1.56	12	0.00	-29.00	439.00	919	20230731	-25.57	246	20231123	178.05	900	-24.00	20240326	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
132	20240405	140935	57	100.00	KONEX			N	N	N	N		N	684	-8	5	-1.16	7524	11	220.00	684	684	684	795	589	692	684.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	76	-23.59	1.56	12	0.00	-29.00	439.00	919	20230731	-25.57	246	20231123	178.05	900	-24.00	20240326	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
133	20240405	130932	57	100.00	KONEX			N	N	N	N		N	684	-8	5	-1.16	684	1	20.00	684	684	684	795	589	692	684.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	76	-23.59	1.56	12	0.00	-29.00	439.00	919	20230731	-25.57	246	20231123	178.05	900	-24.00	20240326	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
134	20240405	120936	57	100.00	KONEX			N	N	N	N		N	684	-8	5	-1.16	684	1	20.00	684	684	684	795	589	692	684.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	76	-23.59	1.56	12	0.00	-29.00	439.00	919	20230731	-25.57	246	20231123	178.05	900	-24.00	20240326	300	128.00	20240102	919	-25.57	20230731	246	178.05	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
135	20240405	110942	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
136	20240405	100818	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
137	20240405	090924	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
138	20240404	160921	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	3460	5	500.00	692	692	692	795	589	692	692.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
139	20240404	150920	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
140	20240404	140925	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
141	20240404	130914	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
142	20240404	120921	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
143	20240404	110922	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
144	20240404	100920	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
145	20240404	090923	57	100.00	KONEX			N	N	N	N		N	692	0	3	0.00	0	0	0.00	0	0	0	795	589	692	0.00	0.00	0	0	692	692	692	692	692	692	692	11	103	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
146	20240403	160918	57	100.00	KONEX			N	N	N	N		N	692	-6	5	-0.86	692	1	0.00	692	692	692	802	594	698	692.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
147	20240403	150918	57	100.00	KONEX			N	N	N	N		N	692	-6	5	-0.86	692	1	0.00	692	692	692	802	594	698	692.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
148	20240403	140909	57	100.00	KONEX			N	N	N	N		N	692	-6	5	-0.86	692	1	0.00	692	692	692	802	594	698	692.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
149	20240403	130914	57	100.00	KONEX			N	N	N	N		N	692	-6	5	-0.86	692	1	0.00	692	692	692	802	594	698	692.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-23.86	1.58	12	0.00	-29.00	439.00	919	20230731	-24.70	246	20231123	181.30	900	-23.11	20240326	300	130.67	20240102	919	-24.70	20230731	246	181.30	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
150	20240403	120908	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-24.07	1.59	12	0.00	-29.00	439.00	919	20230731	-24.05	246	20231123	183.74	900	-22.44	20240326	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
151	20240403	110915	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-24.07	1.59	12	0.00	-29.00	439.00	919	20230731	-24.05	246	20231123	183.74	900	-22.44	20240326	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
152	20240403	100914	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-24.07	1.59	12	0.00	-29.00	439.00	919	20230731	-24.05	246	20231123	183.74	900	-22.44	20240326	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
153	20240403	090916	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-24.07	1.59	12	0.00	-29.00	439.00	919	20230731	-24.05	246	20231123	183.74	900	-22.44	20240326	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
154	20240402	160901	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	77	-24.07	1.59	12	0.00	-29.00	439.00	919	20230731	-24.05	246	20231123	183.74	900	-22.44	20240326	300	132.67	20240102	919	-24.05	20230731	246	183.74	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
155	20240402	150909	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	78	-24.10	1.59	12	0.00	-29.00	439.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
156	20240402	140911	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	78	-24.10	1.59	12	0.00	-29.00	439.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
157	20240402	130858	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	78	-24.10	1.59	12	0.00	-29.00	439.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
158	20240402	120857	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	78	-24.10	1.59	12	0.00	-29.00	439.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
159	20240402	110859	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	78	-24.10	1.59	12	0.00	-29.00	439.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
160	20240402	100901	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	78	-24.10	1.59	12	0.00	-29.00	439.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
161	20240402	090859	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	11	104	100	410	1	1	11100743	78	-24.10	1.59	12	0.00	-29.00	439.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
162	20240401	160859	57	100.00	KONEX			N	N	N	N		N	699	19	2	2.79	699	1	9.09	699	699	699	782	578	680	699.00	0.00	0	0	680	680	680	680	680	680	680	11	102	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
163	20240401	150900	57	100.00	KONEX			N	N	N	N		N	699	19	2	2.79	699	1	9.09	699	699	699	782	578	680	699.00	0.00	0	0	680	680	680	680	680	680	680	11	102	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
164	20240401	140855	57	100.00	KONEX			N	N	N	N		N	699	19	2	2.79	699	1	9.09	699	699	699	782	578	680	699.00	0.00	0	0	680	680	680	680	680	680	680	11	102	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
165	20240401	130852	57	100.00	KONEX			N	N	N	N		N	699	19	2	2.79	699	1	9.09	699	699	699	782	578	680	699.00	0.00	0	0	680	680	680	680	680	680	680	11	102	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
166	20240401	120859	57	100.00	KONEX			N	N	N	N		N	699	19	2	2.79	699	1	9.09	699	699	699	782	578	680	699.00	0.00	0	0	680	680	680	680	680	680	680	11	102	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
167	20240401	110858	57	100.00	KONEX			N	N	N	N		N	699	19	2	2.79	699	1	9.09	699	699	699	782	578	680	699.00	0.00	0	0	680	680	680	680	680	680	680	11	102	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
168	20240401	100854	57	100.00	KONEX			N	N	N	N		N	699	19	2	2.79	699	1	9.09	699	699	699	782	578	680	699.00	0.00	0	0	680	680	680	680	680	680	680	11	102	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
169	20240401	090854	57	100.00	KONEX			N	N	N	N		N	699	19	2	2.79	699	1	9.09	699	699	699	782	578	680	699.00	0.00	0	0	680	680	680	680	680	680	680	11	102	100	400	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	246	20231123	184.15	900	-22.33	20240326	300	133.00	20240102	919	-23.94	20230731	246	184.15	20231123	0.00	N	299480	100	11 억		0	N	N	0	N	00	N