KissMeData/012210/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	160309	57	100.00	KONEX			N	N	N	N		N	1780	80	2	4.71	940810	563	15.41	1890	1890	1650	1955	1445	1700	1671.07	0.00	0	0	2164	1932	1707	1475	1250	1819	1362	178	255	500	1020	1	1	35599885	634	61.38	1.11	12	0.00	29.00	1599.00	2500	20230516	-28.80	816	20231127	118.14	1988	-10.46	20240425	865	105.78	20240102	2500	-28.80	20230516	816	118.14	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
3	20240430	150308	57	100.00	KONEX			N	N	N	N		N	1780	80	2	4.71	869610	523	14.32	1890	1890	1650	1955	1445	1700	1662.73	0.00	0	0	2164	1932	1707	1475	1250	1819	1362	178	255	500	1020	1	1	35599885	634	61.38	1.11	12	0.00	29.00	1599.00	2500	20230516	-28.80	816	20231127	118.14	1988	-10.46	20240425	865	105.78	20240102	2500	-28.80	20230516	816	118.14	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
4	20240430	140308	57	100.00	KONEX			N	N	N	N		N	1798	98	2	5.76	54860	30	0.82	1890	1890	1798	1955	1445	1700	1828.67	0.00	0	0	2164	1932	1707	1475	1250	1819	1362	178	255	500	1020	1	1	35599885	640	62.00	1.12	12	0.00	29.00	1599.00	2500	20230516	-28.08	816	20231127	120.34	1988	-9.56	20240425	865	107.86	20240102	2500	-28.08	20230516	816	120.34	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
5	20240430	130307	57	100.00	KONEX			N	N	N	N		N	1798	98	2	5.76	54860	30	0.82	1890	1890	1798	1955	1445	1700	1828.67	0.00	0	0	2164	1932	1707	1475	1250	1819	1362	178	255	500	1020	1	1	35599885	640	62.00	1.12	12	0.00	29.00	1599.00	2500	20230516	-28.08	816	20231127	120.34	1988	-9.56	20240425	865	107.86	20240102	2500	-28.08	20230516	816	120.34	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
6	20240430	120308	57	100.00	KONEX			N	N	N	N		N	1798	98	2	5.76	54860	30	0.82	1890	1890	1798	1955	1445	1700	1828.67	0.00	0	0	2164	1932	1707	1475	1250	1819	1362	178	255	500	1020	1	1	35599885	640	62.00	1.12	12	0.00	29.00	1599.00	2500	20230516	-28.08	816	20231127	120.34	1988	-9.56	20240425	865	107.86	20240102	2500	-28.08	20230516	816	120.34	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
7	20240430	110307	57	100.00	KONEX			N	N	N	N		N	1798	98	2	5.76	54860	30	0.82	1890	1890	1798	1955	1445	1700	1828.67	0.00	0	0	2164	1932	1707	1475	1250	1819	1362	178	255	500	1020	1	1	35599885	640	62.00	1.12	12	0.00	29.00	1599.00	2500	20230516	-28.08	816	20231127	120.34	1988	-9.56	20240425	865	107.86	20240102	2500	-28.08	20230516	816	120.34	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
8	20240430	100305	57	100.00	KONEX			N	N	N	N		N	1798	98	2	5.76	54860	30	0.82	1890	1890	1798	1955	1445	1700	1828.67	0.00	0	0	2164	1932	1707	1475	1250	1819	1362	178	255	500	1020	1	1	35599885	640	62.00	1.12	12	0.00	29.00	1599.00	2500	20230516	-28.08	816	20231127	120.34	1988	-9.56	20240425	865	107.86	20240102	2500	-28.08	20230516	816	120.34	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
9	20240430	090313	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2164	1932	1707	1475	1250	1819	1362	178	255	500	1020	1	1	35599885	605	58.62	1.06	12	0.00	29.00	1599.00	2500	20230516	-32.00	816	20231127	108.33	1988	-14.49	20240425	865	96.53	20240102	2500	-32.00	20230516	816	108.33	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
10	20240429	160306	57	100.00	KONEX			N	N	N	N		N	1700	-19	5	-1.11	6241402	3653	1623.56	1939	1939	1482	1976	1462	1719	1708.57	0.00	0	0	2057	1887	1669	1499	1281	1779	1391	178	257	500	1030	1	1	35599885	605	58.62	1.06	12	0.01	29.00	1599.00	2500	20230516	-32.00	816	20231127	108.33	1988	-14.49	20240425	865	96.53	20240102	2500	-32.00	20230516	816	108.33	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
11	20240429	150306	57	100.00	KONEX			N	N	N	N		N	1790	71	2	4.13	4583901	2678	1190.22	1939	1939	1482	1976	1462	1719	1711.69	0.00	0	0	2057	1887	1669	1499	1281	1779	1391	178	257	500	1030	1	1	35599885	637	61.72	1.12	12	0.01	29.00	1599.00	2500	20230516	-28.40	816	20231127	119.36	1988	-9.96	20240425	865	106.94	20240102	2500	-28.40	20230516	816	119.36	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
12	20240429	140305	57	100.00	KONEX			N	N	N	N		N	1790	71	2	4.13	4583901	2678	1190.22	1939	1939	1482	1976	1462	1719	1711.69	0.00	0	0	2057	1887	1669	1499	1281	1779	1391	178	257	500	1030	1	1	35599885	637	61.72	1.12	12	0.01	29.00	1599.00	2500	20230516	-28.40	816	20231127	119.36	1988	-9.96	20240425	865	106.94	20240102	2500	-28.40	20230516	816	119.36	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
13	20240429	130307	57	100.00	KONEX			N	N	N	N		N	1800	81	2	4.71	4334711	2532	1125.33	1939	1939	1482	1976	1462	1719	1711.97	0.00	0	0	2057	1887	1669	1499	1281	1779	1391	178	257	500	1030	1	1	35599885	641	62.07	1.13	12	0.01	29.00	1599.00	2500	20230516	-28.00	816	20231127	120.59	1988	-9.46	20240425	865	108.09	20240102	2500	-28.00	20230516	816	120.59	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
14	20240429	120306	57	100.00	KONEX			N	N	N	N		N	1800	81	2	4.71	4334711	2532	1125.33	1939	1939	1482	1976	1462	1719	1711.97	0.00	0	0	2057	1887	1669	1499	1281	1779	1391	178	257	500	1030	1	1	35599885	641	62.07	1.13	12	0.01	29.00	1599.00	2500	20230516	-28.00	816	20231127	120.59	1988	-9.46	20240425	865	108.09	20240102	2500	-28.00	20230516	816	120.59	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
15	20240429	110258	57	100.00	KONEX			N	N	N	N		N	1750	31	2	1.80	916711	522	232.00	1939	1939	1482	1976	1462	1719	1756.15	0.00	0	0	2057	1887	1669	1499	1281	1779	1391	178	257	500	1030	1	1	35599885	623	60.34	1.09	12	0.00	29.00	1599.00	2500	20230516	-30.00	816	20231127	114.46	1988	-11.97	20240425	865	102.31	20240102	2500	-30.00	20230516	816	114.46	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
16	20240429	100307	57	100.00	KONEX			N	N	N	N		N	1939	220	2	12.80	19390	10	4.44	1939	1939	1939	1976	1462	1719	1939.00	0.00	0	0	2057	1887	1669	1499	1281	1779	1391	178	257	500	1030	1	1	35599885	690	66.86	1.21	12	0.00	29.00	1599.00	2500	20230516	-22.44	816	20231127	137.62	1988	-2.46	20240425	865	124.16	20240102	2500	-22.44	20230516	816	137.62	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
17	20240429	090307	57	100.00	KONEX			N	N	N	N		N	1939	220	2	12.80	19390	10	4.44	1939	1939	1939	1976	1462	1719	1939.00	0.00	0	0	2057	1887	1669	1499	1281	1779	1391	178	257	500	1030	1	1	35599885	690	66.86	1.21	12	0.00	29.00	1599.00	2500	20230516	-22.44	816	20231127	137.62	1988	-2.46	20240425	865	124.16	20240102	2500	-22.44	20230516	816	137.62	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
18	20240426	160306	57	100.00	KONEX			N	N	N	N		N	1719	61	2	3.68	342150	225	65.98	1839	1839	1451	1906	1410	1658	1520.67	0.00	0	0	2098	1877	1767	1546	1436	1988	1657	178	248	500	990	1	1	35599885	612	59.28	1.08	12	0.00	29.00	1599.00	2500	20230516	-31.24	816	20231127	110.66	1988	-13.53	20240425	865	98.73	20240102	2500	-31.24	20230516	816	110.66	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
19	20240426	150306	57	100.00	KONEX			N	N	N	N		N	1719	61	2	3.68	313192	208	61.00	1839	1839	1451	1906	1410	1658	1505.73	0.00	0	0	2098	1877	1767	1546	1436	1988	1657	178	248	500	990	1	1	35599885	612	59.28	1.08	12	0.00	29.00	1599.00	2500	20230516	-31.24	816	20231127	110.66	1988	-13.53	20240425	865	98.73	20240102	2500	-31.24	20230516	816	110.66	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
20	20240426	140305	57	100.00	KONEX			N	N	N	N		N	1719	61	2	3.68	313192	208	61.00	1839	1839	1451	1906	1410	1658	1505.73	0.00	0	0	2098	1877	1767	1546	1436	1988	1657	178	248	500	990	1	1	35599885	612	59.28	1.08	12	0.00	29.00	1599.00	2500	20230516	-31.24	816	20231127	110.66	1988	-13.53	20240425	865	98.73	20240102	2500	-31.24	20230516	816	110.66	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
21	20240426	130305	57	100.00	KONEX			N	N	N	N		N	1729	71	2	4.28	311473	207	60.70	1839	1839	1451	1906	1410	1658	1504.70	0.00	0	0	2098	1877	1767	1546	1436	1988	1657	178	248	500	990	1	1	35599885	616	59.62	1.08	12	0.00	29.00	1599.00	2500	20230516	-30.84	816	20231127	111.89	1988	-13.03	20240425	865	99.88	20240102	2500	-30.84	20230516	816	111.89	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
22	20240426	120305	57	100.00	KONEX			N	N	N	N		N	1730	72	2	4.34	309744	206	60.41	1839	1839	1451	1906	1410	1658	1503.61	0.00	0	0	2098	1877	1767	1546	1436	1988	1657	178	248	500	990	1	1	35599885	616	59.66	1.08	12	0.00	29.00	1599.00	2500	20230516	-30.80	816	20231127	112.01	1988	-12.98	20240425	865	100.00	20240102	2500	-30.80	20230516	816	112.01	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
23	20240426	110305	57	100.00	KONEX			N	N	N	N		N	1451	-207	5	-12.48	52929	31	9.09	1839	1839	1451	1906	1410	1658	1707.39	0.00	0	0	2098	1877	1767	1546	1436	1988	1657	178	248	500	990	1	1	35599885	517	50.03	0.91	12	0.00	29.00	1599.00	2500	20230516	-41.96	816	20231127	77.82	1988	-27.01	20240425	865	67.75	20240102	2500	-41.96	20230516	816	77.82	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
24	20240426	100305	57	100.00	KONEX			N	N	N	N		N	1829	171	2	10.31	38419	21	6.16	1839	1839	1829	1906	1410	1658	1829.48	0.00	0	0	2098	1877	1767	1546	1436	1988	1657	178	248	500	990	1	1	35599885	651	63.07	1.14	12	0.00	29.00	1599.00	2500	20230516	-26.84	816	20231127	124.14	1988	-8.00	20240425	865	111.45	20240102	2500	-26.84	20230516	816	124.14	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
25	20240426	090307	57	100.00	KONEX			N	N	N	N		N	1658	0	3	0.00	0	0	0.00	0	0	0	1906	1410	1658	0.00	0.00	0	0	2098	1877	1767	1546	1436	1988	1657	178	248	500	990	1	1	35599885	590	57.17	1.04	12	0.00	29.00	1599.00	2500	20230516	-33.68	816	20231127	103.19	1988	-16.60	20240425	865	91.68	20240102	2500	-33.68	20230516	816	103.19	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
26	20240425	160304	57	100.00	KONEX			N	N	N	N		N	1658	-291	5	-14.93	580483	341	15.09	1657	1988	1657	2240	1657	1949	1702.30	0.00	0	0	2151	2050	1860	1759	1569	2100	1809	178	291	500	1160	1	1	35599885	590	57.17	1.04	12	0.00	29.00	1599.00	2500	20230516	-33.68	816	20231127	103.19	1988	-16.60	20240425	865	91.68	20240102	2500	-33.68	20230516	816	103.19	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
27	20240425	150307	57	100.00	KONEX			N	N	N	N		N	1950	1	2	0.05	431263	251	11.11	1657	1988	1657	2240	1657	1949	1718.18	0.00	0	0	2151	2050	1860	1759	1569	2100	1809	178	291	500	1160	1	1	35599885	694	67.24	1.22	12	0.00	29.00	1599.00	2500	20230516	-22.00	816	20231127	138.97	1988	-1.91	20240425	865	125.43	20240102	2500	-22.00	20230516	816	138.97	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
28	20240425	140304	57	100.00	KONEX			N	N	N	N		N	1950	1	2	0.05	431263	251	11.11	1657	1988	1657	2240	1657	1949	1718.18	0.00	0	0	2151	2050	1860	1759	1569	2100	1809	178	291	500	1160	1	1	35599885	694	67.24	1.22	12	0.00	29.00	1599.00	2500	20230516	-22.00	816	20231127	138.97	1988	-1.91	20240425	865	125.43	20240102	2500	-22.00	20230516	816	138.97	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
29	20240425	130305	57	100.00	KONEX			N	N	N	N		N	1950	1	2	0.05	431263	251	11.11	1657	1988	1657	2240	1657	1949	1718.18	0.00	0	0	2151	2050	1860	1759	1569	2100	1809	178	291	500	1160	1	1	35599885	694	67.24	1.22	12	0.00	29.00	1599.00	2500	20230516	-22.00	816	20231127	138.97	1988	-1.91	20240425	865	125.43	20240102	2500	-22.00	20230516	816	138.97	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
30	20240425	120304	57	100.00	KONEX			N	N	N	N		N	1950	1	2	0.05	431263	251	11.11	1657	1988	1657	2240	1657	1949	1718.18	0.00	0	0	2151	2050	1860	1759	1569	2100	1809	178	291	500	1160	1	1	35599885	694	67.24	1.22	12	0.00	29.00	1599.00	2500	20230516	-22.00	816	20231127	138.97	1988	-1.91	20240425	865	125.43	20240102	2500	-22.00	20230516	816	138.97	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
31	20240425	110304	57	100.00	KONEX			N	N	N	N		N	1950	1	2	0.05	431263	251	11.11	1657	1988	1657	2240	1657	1949	1718.18	0.00	0	0	2151	2050	1860	1759	1569	2100	1809	178	291	500	1160	1	1	35599885	694	67.24	1.22	12	0.00	29.00	1599.00	2500	20230516	-22.00	816	20231127	138.97	1988	-1.91	20240425	865	125.43	20240102	2500	-22.00	20230516	816	138.97	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
32	20240425	100305	57	100.00	KONEX			N	N	N	N		N	1988	39	2	2.00	353268	211	9.34	1657	1988	1657	2240	1657	1949	1674.26	0.00	0	0	2151	2050	1860	1759	1569	2100	1809	178	291	500	1160	1	1	35599885	708	68.55	1.24	12	0.00	29.00	1599.00	2500	20230516	-20.48	816	20231127	143.63	1988	0.00	20240425	865	129.83	20240102	2500	-20.48	20230516	816	143.63	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
33	20240425	090305	57	100.00	KONEX			N	N	N	N		N	1949	0	3	0.00	0	0	0.00	0	0	0	2240	1657	1949	0.00	0.00	0	0	2151	2050	1860	1759	1569	2100	1809	178	291	500	1160	1	1	35599885	694	67.21	1.22	12	0.00	29.00	1599.00	2500	20230516	-22.04	816	20231127	138.85	1969	-1.02	20240422	865	125.32	20240102	2500	-22.04	20230516	816	138.85	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
34	20240424	160303	57	100.00	KONEX			N	N	N	N		N	1949	-11	5	-0.56	3819210	2260	297.37	1670	1961	1670	2250	1666	1960	1689.92	0.00	0	0	2155	2057	1871	1773	1587	1964	1680	178	290	500	1170	1	1	35599885	694	67.21	1.22	12	0.01	29.00	1599.00	2500	20230516	-22.04	816	20231127	138.85	1969	-1.02	20240422	865	125.32	20240102	2500	-22.04	20230516	816	138.85	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
35	20240424	150303	57	100.00	KONEX			N	N	N	N		N	1950	-10	5	-0.51	3624310	2160	284.21	1670	1961	1670	2250	1666	1960	1677.92	0.00	0	0	2155	2057	1871	1773	1587	1964	1680	178	290	500	1170	1	1	35599885	694	67.24	1.22	12	0.01	29.00	1599.00	2500	20230516	-22.00	816	20231127	138.97	1969	-0.96	20240422	865	125.43	20240102	2500	-22.00	20230516	816	138.97	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
36	20240424	140303	57	100.00	KONEX			N	N	N	N		N	1950	-10	5	-0.51	3624310	2160	284.21	1670	1961	1670	2250	1666	1960	1677.92	0.00	0	0	2155	2057	1871	1773	1587	1964	1680	178	290	500	1170	1	1	35599885	694	67.24	1.22	12	0.01	29.00	1599.00	2500	20230516	-22.00	816	20231127	138.97	1969	-0.96	20240422	865	125.43	20240102	2500	-22.00	20230516	816	138.97	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
37	20240424	130308	57	100.00	KONEX			N	N	N	N		N	1950	-10	5	-0.51	3624310	2160	284.21	1670	1961	1670	2250	1666	1960	1677.92	0.00	0	0	2155	2057	1871	1773	1587	1964	1680	178	290	500	1170	1	1	35599885	694	67.24	1.22	12	0.01	29.00	1599.00	2500	20230516	-22.00	816	20231127	138.97	1969	-0.96	20240422	865	125.43	20240102	2500	-22.00	20230516	816	138.97	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
38	20240424	120304	57	100.00	KONEX			N	N	N	N		N	1950	-10	5	-0.51	3231610	1930	253.95	1670	1961	1670	2250	1666	1960	1674.41	0.00	0	0	2155	2057	1871	1773	1587	1964	1680	178	290	500	1170	1	1	35599885	694	67.24	1.22	12	0.01	29.00	1599.00	2500	20230516	-22.00	816	20231127	138.97	1969	-0.96	20240422	865	125.43	20240102	2500	-22.00	20230516	816	138.97	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
39	20240424	110303	57	100.00	KONEX			N	N	N	N		N	1950	-10	5	-0.51	3231610	1930	253.95	1670	1961	1670	2250	1666	1960	1674.41	0.00	0	0	2155	2057	1871	1773	1587	1964	1680	178	290	500	1170	1	1	35599885	694	67.24	1.22	12	0.01	29.00	1599.00	2500	20230516	-22.00	816	20231127	138.97	1969	-0.96	20240422	865	125.43	20240102	2500	-22.00	20230516	816	138.97	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
40	20240424	100303	57	100.00	KONEX			N	N	N	N		N	1961	1	2	0.05	1021610	610	80.26	1670	1961	1670	2250	1666	1960	1674.77	0.00	0	0	2155	2057	1871	1773	1587	1964	1680	178	290	500	1170	1	1	35599885	698	67.62	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.56	816	20231127	140.32	1969	-0.41	20240422	865	126.71	20240102	2500	-21.56	20230516	816	140.32	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
41	20240424	090304	57	100.00	KONEX			N	N	N	N		N	1960	0	3	0.00	0	0	0.00	0	0	0	2250	1666	1960	0.00	0.00	0	0	2155	2057	1871	1773	1587	1964	1680	178	290	500	1170	1	1	35599885	698	67.59	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.60	816	20231127	140.20	1969	-0.46	20240422	865	126.59	20240102	2500	-21.60	20230516	816	140.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
42	20240423	160254	57	100.00	KONEX			N	N	N	N		N	1960	-9	5	-0.46	1300280	760	76000.00	1969	1969	1685	2260	1674	1969	1710.89	0.00	0	0	1969	1969	1969	1969	1969	1969	1969	178	291	500	1180	1	1	35599885	698	67.59	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.60	816	20231127	140.20	1969	0.00	20240422	865	126.59	20240102	2500	-21.60	20230516	816	140.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
43	20240423	150302	57	100.00	KONEX			N	N	N	N		N	1960	-9	5	-0.46	1300280	760	76000.00	1969	1969	1685	2260	1674	1969	1710.89	0.00	0	0	1969	1969	1969	1969	1969	1969	1969	178	291	500	1180	1	1	35599885	698	67.59	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.60	816	20231127	140.20	1969	0.00	20240422	865	126.59	20240102	2500	-21.60	20230516	816	140.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
44	20240423	140303	57	100.00	KONEX			N	N	N	N		N	1960	-9	5	-0.46	1300280	760	76000.00	1969	1969	1685	2260	1674	1969	1710.89	0.00	0	0	1969	1969	1969	1969	1969	1969	1969	178	291	500	1180	1	1	35599885	698	67.59	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.60	816	20231127	140.20	1969	0.00	20240422	865	126.59	20240102	2500	-21.60	20230516	816	140.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
45	20240423	130302	57	100.00	KONEX			N	N	N	N		N	1969	0	3	0.00	39380	20	2000.00	1969	1969	1969	2260	1674	1969	1969.00	0.00	0	0	1969	1969	1969	1969	1969	1969	1969	178	291	500	1180	1	1	35599885	701	67.90	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.24	816	20231127	141.30	1969	0.00	20240422	865	127.63	20240102	2500	-21.24	20230516	816	141.30	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
46	20240423	120302	57	100.00	KONEX			N	N	N	N		N	1969	0	3	0.00	39380	20	2000.00	1969	1969	1969	2260	1674	1969	1969.00	0.00	0	0	1969	1969	1969	1969	1969	1969	1969	178	291	500	1180	1	1	35599885	701	67.90	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.24	816	20231127	141.30	1969	0.00	20240422	865	127.63	20240102	2500	-21.24	20230516	816	141.30	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
47	20240423	110302	57	100.00	KONEX			N	N	N	N		N	1969	0	3	0.00	39380	20	2000.00	1969	1969	1969	2260	1674	1969	1969.00	0.00	0	0	1969	1969	1969	1969	1969	1969	1969	178	291	500	1180	1	1	35599885	701	67.90	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.24	816	20231127	141.30	1969	0.00	20240422	865	127.63	20240102	2500	-21.24	20230516	816	141.30	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
48	20240423	100303	57	100.00	KONEX			N	N	N	N		N	1969	0	3	0.00	39380	20	2000.00	1969	1969	1969	2260	1674	1969	1969.00	0.00	0	0	1969	1969	1969	1969	1969	1969	1969	178	291	500	1180	1	1	35599885	701	67.90	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.24	816	20231127	141.30	1969	0.00	20240422	865	127.63	20240102	2500	-21.24	20230516	816	141.30	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
49	20240423	090302	57	100.00	KONEX			N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2260	1674	1969	0.00	0.00	0	0	1969	1969	1969	1969	1969	1969	1969	178	291	500	1180	1	1	35599885	701	67.90	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.24	816	20231127	141.30	1969	0.00	20240422	865	127.63	20240102	2500	-21.24	20230516	816	141.30	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
50	20240422	160302	57	100.00	KONEX			N	N	N	N		N	1969	169	2	9.39	1969	1	20.00	1969	1969	1969	2070	1530	1800	1969.00	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	178	270	500	1080	1	1	35599885	701	67.90	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.24	816	20231127	141.30	1969	0.00	20240422	865	127.63	20240102	2500	-21.24	20230516	816	141.30	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
51	20240422	150301	57	100.00	KONEX			N	N	N	N		N	1969	169	2	9.39	1969	1	20.00	1969	1969	1969	2070	1530	1800	1969.00	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	178	270	500	1080	1	1	35599885	701	67.90	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.24	816	20231127	141.30	1969	0.00	20240422	865	127.63	20240102	2500	-21.24	20230516	816	141.30	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
52	20240422	140301	57	100.00	KONEX			N	N	N	N		N	1969	169	2	9.39	1969	1	20.00	1969	1969	1969	2070	1530	1800	1969.00	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	178	270	500	1080	1	1	35599885	701	67.90	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.24	816	20231127	141.30	1969	0.00	20240422	865	127.63	20240102	2500	-21.24	20230516	816	141.30	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
53	20240422	130300	57	100.00	KONEX			N	N	N	N		N	1969	169	2	9.39	1969	1	20.00	1969	1969	1969	2070	1530	1800	1969.00	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	178	270	500	1080	1	1	35599885	701	67.90	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.24	816	20231127	141.30	1969	0.00	20240422	865	127.63	20240102	2500	-21.24	20230516	816	141.30	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
54	20240422	120300	57	100.00	KONEX			N	N	N	N		N	1969	169	2	9.39	1969	1	20.00	1969	1969	1969	2070	1530	1800	1969.00	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	178	270	500	1080	1	1	35599885	701	67.90	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.24	816	20231127	141.30	1969	0.00	20240422	865	127.63	20240102	2500	-21.24	20230516	816	141.30	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
55	20240422	110301	57	100.00	KONEX			N	N	N	N		N	1969	169	2	9.39	1969	1	20.00	1969	1969	1969	2070	1530	1800	1969.00	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	178	270	500	1080	1	1	35599885	701	67.90	1.23	12	0.00	29.00	1599.00	2500	20230516	-21.24	816	20231127	141.30	1969	0.00	20240422	865	127.63	20240102	2500	-21.24	20230516	816	141.30	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
56	20240422	100301	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	178	270	500	1080	1	1	35599885	641	62.07	1.13	12	0.00	29.00	1599.00	2500	20230516	-28.00	816	20231127	120.59	1847	-2.54	20240417	865	108.09	20240102	2500	-28.00	20230516	816	120.59	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
57	20240422	090301	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1799	1799	1798	1798	1800	1799	178	270	500	1080	1	1	35599885	641	62.07	1.13	12	0.00	29.00	1599.00	2500	20230516	-28.00	816	20231127	120.59	1847	-2.54	20240417	865	108.09	20240102	2500	-28.00	20230516	816	120.59	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
58	20240419	160251	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	8997	5	0.13	1799	1800	1799	2010	1488	1750	1799.40	0.00	0	0	1982	1865	1720	1603	1458	1793	1531	178	260	500	1050	1	1	35599885	641	62.07	1.13	12	0.00	29.00	1599.00	2500	20230516	-28.00	816	20231127	120.59	1847	-2.54	20240417	865	108.09	20240102	2500	-28.00	20230516	816	120.59	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
59	20240419	150252	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1982	1865	1720	1603	1458	1793	1531	178	260	500	1050	1	1	35599885	623	60.34	1.09	12	0.00	29.00	1599.00	2500	20230516	-30.00	816	20231127	114.46	1847	-5.25	20240417	865	102.31	20240102	2500	-30.00	20230516	816	114.46	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
60	20240419	140250	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1982	1865	1720	1603	1458	1793	1531	178	260	500	1050	1	1	35599885	623	60.34	1.09	12	0.00	29.00	1599.00	2500	20230516	-30.00	816	20231127	114.46	1847	-5.25	20240417	865	102.31	20240102	2500	-30.00	20230516	816	114.46	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
61	20240419	130252	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1982	1865	1720	1603	1458	1793	1531	178	260	500	1050	1	1	35599885	623	60.34	1.09	12	0.00	29.00	1599.00	2500	20230516	-30.00	816	20231127	114.46	1847	-5.25	20240417	865	102.31	20240102	2500	-30.00	20230516	816	114.46	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
62	20240419	120251	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1982	1865	1720	1603	1458	1793	1531	178	260	500	1050	1	1	35599885	623	60.34	1.09	12	0.00	29.00	1599.00	2500	20230516	-30.00	816	20231127	114.46	1847	-5.25	20240417	865	102.31	20240102	2500	-30.00	20230516	816	114.46	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
63	20240419	110252	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1982	1865	1720	1603	1458	1793	1531	178	260	500	1050	1	1	35599885	623	60.34	1.09	12	0.00	29.00	1599.00	2500	20230516	-30.00	816	20231127	114.46	1847	-5.25	20240417	865	102.31	20240102	2500	-30.00	20230516	816	114.46	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
64	20240419	100251	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1982	1865	1720	1603	1458	1793	1531	178	260	500	1050	1	1	35599885	623	60.34	1.09	12	0.00	29.00	1599.00	2500	20230516	-30.00	816	20231127	114.46	1847	-5.25	20240417	865	102.31	20240102	2500	-30.00	20230516	816	114.46	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
65	20240419	090248	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1982	1865	1720	1603	1458	1793	1531	178	260	500	1050	1	1	35599885	623	60.34	1.09	12	0.00	29.00	1599.00	2500	20230516	-30.00	816	20231127	114.46	1847	-5.25	20240417	865	102.31	20240102	2500	-30.00	20230516	816	114.46	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
66	20240418	160249	57	100.00	KONEX			N	N	N	N		N	1750	-97	5	-5.25	6302132	3876	387600.00	1837	1837	1575	2120	1570	1847	1625.94	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	178	273	500	1100	1	1	35599885	623	60.34	1.09	12	0.01	29.00	1599.00	2500	20230516	-30.00	816	20231127	114.46	1847	-5.25	20240417	865	102.31	20240102	2500	-30.00	20230516	816	114.46	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
67	20240418	150250	57	100.00	KONEX			N	N	N	N		N	1750	-97	5	-5.25	6109632	3766	376600.00	1837	1837	1575	2120	1570	1847	1622.31	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	178	273	500	1100	1	1	35599885	623	60.34	1.09	12	0.01	29.00	1599.00	2500	20230516	-30.00	816	20231127	114.46	1847	-5.25	20240417	865	102.31	20240102	2500	-30.00	20230516	816	114.46	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
68	20240418	140251	57	100.00	KONEX			N	N	N	N		N	1790	-57	5	-3.09	5759632	3566	356600.00	1837	1837	1575	2120	1570	1847	1615.15	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	178	273	500	1100	1	1	35599885	637	61.72	1.12	12	0.01	29.00	1599.00	2500	20230516	-28.40	816	20231127	119.36	1847	-3.09	20240417	865	106.94	20240102	2500	-28.40	20230516	816	119.36	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
69	20240418	130251	57	100.00	KONEX			N	N	N	N		N	1586	-261	5	-14.13	3107182	1950	195000.00	1837	1837	1575	2120	1570	1847	1593.43	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	178	273	500	1100	1	1	35599885	565	54.69	0.99	12	0.01	29.00	1599.00	2500	20230516	-36.56	816	20231127	94.36	1847	-14.13	20240417	865	83.35	20240102	2500	-36.56	20230516	816	94.36	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
70	20240418	120249	57	100.00	KONEX			N	N	N	N		N	1575	-272	5	-14.73	1287637	803	80300.00	1837	1837	1575	2120	1570	1847	1603.53	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	178	273	500	1100	1	1	35599885	561	54.31	0.98	12	0.00	29.00	1599.00	2500	20230516	-37.00	816	20231127	93.01	1847	-14.73	20240417	865	82.08	20240102	2500	-37.00	20230516	816	93.01	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
71	20240418	110250	57	100.00	KONEX			N	N	N	N		N	1795	-52	5	-2.82	185137	103	10300.00	1837	1837	1795	2120	1570	1847	1797.45	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	178	273	500	1100	1	1	35599885	639	61.90	1.12	12	0.00	29.00	1599.00	2500	20230516	-28.20	816	20231127	119.98	1847	-2.82	20240417	865	107.51	20240102	2500	-28.20	20230516	816	119.98	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
72	20240418	100250	57	100.00	KONEX			N	N	N	N		N	1837	-10	5	-0.54	11022	6	600.00	1837	1837	1837	2120	1570	1847	1837.00	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	178	273	500	1100	1	1	35599885	654	63.34	1.15	12	0.00	29.00	1599.00	2500	20230516	-26.52	816	20231127	125.12	1847	-0.54	20240417	865	112.37	20240102	2500	-26.52	20230516	816	125.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
73	20240418	090250	57	100.00	KONEX			N	N	N	N		N	1847	0	3	0.00	0	0	0.00	0	0	0	2120	1570	1847	0.00	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	178	273	500	1100	1	1	35599885	658	63.69	1.16	12	0.00	29.00	1599.00	2500	20230516	-26.12	816	20231127	126.35	1847	0.00	20240417	865	113.53	20240102	2500	-26.12	20230516	816	126.35	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
74	20240417	160247	57	100.00	KONEX			N	N	N	N		N	1847	183	2	11.00	1847	1	0.05	1847	1847	1847	1913	1415	1664	1847.00	0.00	0	0	1741	1702	1626	1587	1511	1664	1549	178	249	500	990	1	1	35599885	658	63.69	1.16	12	0.00	29.00	1599.00	2500	20230516	-26.12	816	20231127	126.35	1847	0.00	20240417	865	113.53	20240102	2500	-26.12	20230516	816	126.35	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
75	20240417	150251	57	100.00	KONEX			N	N	N	N		N	1847	183	2	11.00	1847	1	0.05	1847	1847	1847	1913	1415	1664	1847.00	0.00	0	0	1741	1702	1626	1587	1511	1664	1549	178	249	500	990	1	1	35599885	658	63.69	1.16	12	0.00	29.00	1599.00	2500	20230516	-26.12	816	20231127	126.35	1847	0.00	20240417	865	113.53	20240102	2500	-26.12	20230516	816	126.35	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
76	20240417	140249	57	100.00	KONEX			N	N	N	N		N	1847	183	2	11.00	1847	1	0.05	1847	1847	1847	1913	1415	1664	1847.00	0.00	0	0	1741	1702	1626	1587	1511	1664	1549	178	249	500	990	1	1	35599885	658	63.69	1.16	12	0.00	29.00	1599.00	2500	20230516	-26.12	816	20231127	126.35	1847	0.00	20240417	865	113.53	20240102	2500	-26.12	20230516	816	126.35	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
77	20240417	130251	57	100.00	KONEX			N	N	N	N		N	1664	0	3	0.00	0	0	0.00	0	0	0	1913	1415	1664	0.00	0.00	0	0	1741	1702	1626	1587	1511	1664	1549	178	249	500	990	1	1	35599885	592	57.38	1.04	12	0.00	29.00	1599.00	2500	20230516	-33.44	816	20231127	103.92	1718	-3.14	20240415	865	92.37	20240102	2500	-33.44	20230516	816	103.92	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
78	20240417	120249	57	100.00	KONEX			N	N	N	N		N	1664	0	3	0.00	0	0	0.00	0	0	0	1913	1415	1664	0.00	0.00	0	0	1741	1702	1626	1587	1511	1664	1549	178	249	500	990	1	1	35599885	592	57.38	1.04	12	0.00	29.00	1599.00	2500	20230516	-33.44	816	20231127	103.92	1718	-3.14	20240415	865	92.37	20240102	2500	-33.44	20230516	816	103.92	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
79	20240417	110251	57	100.00	KONEX			N	N	N	N		N	1664	0	3	0.00	0	0	0.00	0	0	0	1913	1415	1664	0.00	0.00	0	0	1741	1702	1626	1587	1511	1664	1549	178	249	500	990	1	1	35599885	592	57.38	1.04	12	0.00	29.00	1599.00	2500	20230516	-33.44	816	20231127	103.92	1718	-3.14	20240415	865	92.37	20240102	2500	-33.44	20230516	816	103.92	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
80	20240417	100249	57	100.00	KONEX			N	N	N	N		N	1664	0	3	0.00	0	0	0.00	0	0	0	1913	1415	1664	0.00	0.00	0	0	1741	1702	1626	1587	1511	1664	1549	178	249	500	990	1	1	35599885	592	57.38	1.04	12	0.00	29.00	1599.00	2500	20230516	-33.44	816	20231127	103.92	1718	-3.14	20240415	865	92.37	20240102	2500	-33.44	20230516	816	103.92	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
81	20240417	090250	57	100.00	KONEX			N	N	N	N		N	1664	0	3	0.00	0	0	0.00	0	0	0	1913	1415	1664	0.00	0.00	0	0	1741	1702	1626	1587	1511	1664	1549	178	249	500	990	1	1	35599885	592	57.38	1.04	12	0.00	29.00	1599.00	2500	20230516	-33.44	816	20231127	103.92	1718	-3.14	20240415	865	92.37	20240102	2500	-33.44	20230516	816	103.92	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
82	20240416	160251	57	100.00	KONEX			N	N	N	N		N	1664	-1	5	-0.06	2946555	1887	20.71	1665	1665	1550	1914	1416	1665	1561.50	0.00	0	0	1833	1749	1634	1550	1435	1791	1592	178	249	500	990	1	1	35599885	592	57.38	1.04	12	0.01	29.00	1599.00	2500	20230516	-33.44	816	20231127	103.92	1718	-3.14	20240415	865	92.37	20240102	2500	-33.44	20230516	816	103.92	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
83	20240416	150249	57	100.00	KONEX			N	N	N	N		N	1664	-1	5	-0.06	2946555	1887	20.71	1665	1665	1550	1914	1416	1665	1561.50	0.00	0	0	1833	1749	1634	1550	1435	1791	1592	178	249	500	990	1	1	35599885	592	57.38	1.04	12	0.01	29.00	1599.00	2500	20230516	-33.44	816	20231127	103.92	1718	-3.14	20240415	865	92.37	20240102	2500	-33.44	20230516	816	103.92	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
84	20240416	140248	57	100.00	KONEX			N	N	N	N		N	1664	-1	5	-0.06	2946555	1887	20.71	1665	1665	1550	1914	1416	1665	1561.50	0.00	0	0	1833	1749	1634	1550	1435	1791	1592	178	249	500	990	1	1	35599885	592	57.38	1.04	12	0.01	29.00	1599.00	2500	20230516	-33.44	816	20231127	103.92	1718	-3.14	20240415	865	92.37	20240102	2500	-33.44	20230516	816	103.92	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
85	20240416	130248	57	100.00	KONEX			N	N	N	N		N	1664	-1	5	-0.06	2946555	1887	20.71	1665	1665	1550	1914	1416	1665	1561.50	0.00	0	0	1833	1749	1634	1550	1435	1791	1592	178	249	500	990	1	1	35599885	592	57.38	1.04	12	0.01	29.00	1599.00	2500	20230516	-33.44	816	20231127	103.92	1718	-3.14	20240415	865	92.37	20240102	2500	-33.44	20230516	816	103.92	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
86	20240416	120251	57	100.00	KONEX			N	N	N	N		N	1664	-1	5	-0.06	2946555	1887	20.71	1665	1665	1550	1914	1416	1665	1561.50	0.00	0	0	1833	1749	1634	1550	1435	1791	1592	178	249	500	990	1	1	35599885	592	57.38	1.04	12	0.01	29.00	1599.00	2500	20230516	-33.44	816	20231127	103.92	1718	-3.14	20240415	865	92.37	20240102	2500	-33.44	20230516	816	103.92	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
87	20240416	110250	57	100.00	KONEX			N	N	N	N		N	1550	-115	5	-6.91	2780155	1787	19.61	1665	1665	1550	1914	1416	1665	1555.77	0.00	0	0	1833	1749	1634	1550	1435	1791	1592	178	249	500	990	1	1	35599885	552	53.45	0.97	12	0.01	29.00	1599.00	2500	20230516	-38.00	816	20231127	89.95	1718	-9.78	20240415	865	79.19	20240102	2500	-38.00	20230516	816	89.95	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
88	20240416	100247	57	100.00	KONEX			N	N	N	N		N	1665	0	3	0.00	11655	7	0.08	1665	1665	1665	1914	1416	1665	1665.00	0.00	0	0	1833	1749	1634	1550	1435	1791	1592	178	249	500	990	1	1	35599885	593	57.41	1.04	12	0.00	29.00	1599.00	2500	20230516	-33.40	816	20231127	104.04	1718	-3.08	20240415	865	92.49	20240102	2500	-33.40	20230516	816	104.04	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
89	20240416	090246	57	100.00	KONEX			N	N	N	N		N	1665	0	3	0.00	0	0	0.00	0	0	0	1914	1416	1665	0.00	0.00	0	0	1833	1749	1634	1550	1435	1791	1592	178	249	500	990	1	1	35599885	593	57.41	1.04	12	0.00	29.00	1599.00	2500	20230516	-33.40	816	20231127	104.04	1718	-3.08	20240415	865	92.49	20240102	2500	-33.40	20230516	816	104.04	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
90	20240415	160246	57	100.00	KONEX			N	N	N	N		N	1665	145	2	9.54	13955471	9112	3704.06	1519	1718	1519	1748	1292	1520	1531.55	0.00	0	0	1573	1546	1523	1496	1473	1535	1485	178	228	500	910	1	1	35599885	593	57.41	1.04	12	0.03	29.00	1599.00	2500	20230516	-33.40	816	20231127	104.04	1718	-3.08	20240415	865	92.49	20240102	2500	-33.40	20230516	816	104.04	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
91	20240415	150247	57	100.00	KONEX			N	N	N	N		N	1680	160	2	10.53	13029331	8556	3478.05	1519	1718	1519	1748	1292	1520	1522.83	0.00	0	0	1573	1546	1523	1496	1473	1535	1485	178	228	500	910	1	1	35599885	598	57.93	1.05	12	0.02	29.00	1599.00	2500	20230516	-32.80	816	20231127	105.88	1718	-2.21	20240415	865	94.22	20240102	2500	-32.80	20230516	816	105.88	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
92	20240415	140246	57	100.00	KONEX			N	N	N	N		N	1520	0	3	0.00	9821331	6456	2624.39	1519	1718	1519	1748	1292	1520	1521.27	0.00	0	0	1573	1546	1523	1496	1473	1535	1485	178	228	500	910	1	1	35599885	541	52.41	0.95	12	0.02	29.00	1599.00	2500	20230516	-39.20	816	20231127	86.27	1718	-11.53	20240415	865	75.72	20240102	2500	-39.20	20230516	816	86.27	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
93	20240415	130245	57	100.00	KONEX			N	N	N	N		N	1718	198	2	13.03	2355091	1544	627.64	1519	1718	1519	1748	1292	1520	1525.32	0.00	0	0	1573	1546	1523	1496	1473	1535	1485	178	228	500	910	1	1	35599885	612	59.24	1.07	12	0.00	29.00	1599.00	2500	20230516	-31.28	816	20231127	110.54	1718	0.00	20240415	865	98.61	20240102	2500	-31.28	20230516	816	110.54	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
94	20240415	120247	57	100.00	KONEX			N	N	N	N		N	1520	0	3	0.00	0	0	0.00	0	0	0	1748	1292	1520	0.00	0.00	0	0	1573	1546	1523	1496	1473	1535	1485	178	228	500	910	1	1	35599885	541	52.41	0.95	12	0.00	29.00	1599.00	2500	20230516	-39.20	816	20231127	86.27	1588	-4.28	20240318	865	75.72	20240102	2500	-39.20	20230516	816	86.27	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
95	20240415	110247	57	100.00	KONEX			N	N	N	N		N	1520	0	3	0.00	0	0	0.00	0	0	0	1748	1292	1520	0.00	0.00	0	0	1573	1546	1523	1496	1473	1535	1485	178	228	500	910	1	1	35599885	541	52.41	0.95	12	0.00	29.00	1599.00	2500	20230516	-39.20	816	20231127	86.27	1588	-4.28	20240318	865	75.72	20240102	2500	-39.20	20230516	816	86.27	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
96	20240415	100247	57	100.00	KONEX			N	N	N	N		N	1520	0	3	0.00	0	0	0.00	0	0	0	1748	1292	1520	0.00	0.00	0	0	1573	1546	1523	1496	1473	1535	1485	178	228	500	910	1	1	35599885	541	52.41	0.95	12	0.00	29.00	1599.00	2500	20230516	-39.20	816	20231127	86.27	1588	-4.28	20240318	865	75.72	20240102	2500	-39.20	20230516	816	86.27	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
97	20240415	090247	57	100.00	KONEX			N	N	N	N		N	1520	0	3	0.00	0	0	0.00	0	0	0	1748	1292	1520	0.00	0.00	0	0	1573	1546	1523	1496	1473	1535	1485	178	228	500	910	1	1	35599885	541	52.41	0.95	12	0.00	29.00	1599.00	2500	20230516	-39.20	816	20231127	86.27	1588	-4.28	20240318	865	75.72	20240102	2500	-39.20	20230516	816	86.27	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
98	20240412	160246	57	100.00	KONEX			N	N	N	N		N	1520	70	2	4.83	373300	246	1230.00	1550	1550	1500	1667	1233	1450	1517.48	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	178	217	500	870	1	1	35599885	541	52.41	0.95	12	0.00	29.00	1599.00	2500	20230516	-39.20	816	20231127	86.27	1588	-4.28	20240318	865	75.72	20240102	2500	-39.20	20230516	816	86.27	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
99	20240412	150246	57	100.00	KONEX			N	N	N	N		N	1520	70	2	4.83	373300	246	1230.00	1550	1550	1500	1667	1233	1450	1517.48	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	178	217	500	870	1	1	35599885	541	52.41	0.95	12	0.00	29.00	1599.00	2500	20230516	-39.20	816	20231127	86.27	1588	-4.28	20240318	865	75.72	20240102	2500	-39.20	20230516	816	86.27	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
100	20240412	140247	57	100.00	KONEX			N	N	N	N		N	1520	70	2	4.83	373300	246	1230.00	1550	1550	1500	1667	1233	1450	1517.48	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	178	217	500	870	1	1	35599885	541	52.41	0.95	12	0.00	29.00	1599.00	2500	20230516	-39.20	816	20231127	86.27	1588	-4.28	20240318	865	75.72	20240102	2500	-39.20	20230516	816	86.27	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
101	20240412	130245	57	100.00	KONEX			N	N	N	N		N	1520	70	2	4.83	373300	246	1230.00	1550	1550	1500	1667	1233	1450	1517.48	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	178	217	500	870	1	1	35599885	541	52.41	0.95	12	0.00	29.00	1599.00	2500	20230516	-39.20	816	20231127	86.27	1588	-4.28	20240318	865	75.72	20240102	2500	-39.20	20230516	816	86.27	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
102	20240412	120247	57	100.00	KONEX			N	N	N	N		N	1520	70	2	4.83	373300	246	1230.00	1550	1550	1500	1667	1233	1450	1517.48	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	178	217	500	870	1	1	35599885	541	52.41	0.95	12	0.00	29.00	1599.00	2500	20230516	-39.20	816	20231127	86.27	1588	-4.28	20240318	865	75.72	20240102	2500	-39.20	20230516	816	86.27	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
103	20240412	110244	57	100.00	KONEX			N	N	N	N		N	1520	70	2	4.83	373300	246	1230.00	1550	1550	1500	1667	1233	1450	1517.48	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	178	217	500	870	1	1	35599885	541	52.41	0.95	12	0.00	29.00	1599.00	2500	20230516	-39.20	816	20231127	86.27	1588	-4.28	20240318	865	75.72	20240102	2500	-39.20	20230516	816	86.27	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
104	20240412	100245	57	100.00	KONEX			N	N	N	N		N	1550	100	2	6.90	71300	46	230.00	1550	1550	1550	1667	1233	1450	1550.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	178	217	500	870	1	1	35599885	552	53.45	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.00	816	20231127	89.95	1588	-2.39	20240318	865	79.19	20240102	2500	-38.00	20230516	816	89.95	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
105	20240412	090245	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
106	20240411	160243	57	100.00	KONEX			N	N	N	N		N	1450	1	2	0.07	29000	20	1.30	1450	1450	1450	1666	1232	1449	1450.00	0.00	0	0	1574	1511	1386	1323	1198	1543	1355	178	217	500	860	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
107	20240411	150248	57	100.00	KONEX			N	N	N	N		N	1450	1	2	0.07	29000	20	1.30	1450	1450	1450	1666	1232	1449	1450.00	0.00	0	0	1574	1511	1386	1323	1198	1543	1355	178	217	500	860	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
108	20240411	140249	57	100.00	KONEX			N	N	N	N		N	1450	1	2	0.07	29000	20	1.30	1450	1450	1450	1666	1232	1449	1450.00	0.00	0	0	1574	1511	1386	1323	1198	1543	1355	178	217	500	860	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
109	20240411	130242	57	100.00	KONEX			N	N	N	N		N	1450	1	2	0.07	29000	20	1.30	1450	1450	1450	1666	1232	1449	1450.00	0.00	0	0	1574	1511	1386	1323	1198	1543	1355	178	217	500	860	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
110	20240411	120245	57	100.00	KONEX			N	N	N	N		N	1450	1	2	0.07	29000	20	1.30	1450	1450	1450	1666	1232	1449	1450.00	0.00	0	0	1574	1511	1386	1323	1198	1543	1355	178	217	500	860	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
111	20240411	110243	57	100.00	KONEX			N	N	N	N		N	1450	1	2	0.07	29000	20	1.30	1450	1450	1450	1666	1232	1449	1450.00	0.00	0	0	1574	1511	1386	1323	1198	1543	1355	178	217	500	860	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
112	20240411	100245	57	100.00	KONEX			N	N	N	N		N	1450	1	2	0.07	29000	20	1.30	1450	1450	1450	1666	1232	1449	1450.00	0.00	0	0	1574	1511	1386	1323	1198	1543	1355	178	217	500	860	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
113	20240411	090244	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1574	1511	1386	1323	1198	1543	1355	178	217	500	860	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
114	20240409	160241	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	2158527	1538	11.74	1261	1449	1261	1610	1190	1400	1403.46	0.00	0	0	1530	1465	1385	1320	1240	1497	1352	178	210	500	840	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
115	20240409	150242	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	2158527	1538	11.74	1261	1449	1261	1610	1190	1400	1403.46	0.00	0	0	1530	1465	1385	1320	1240	1497	1352	178	210	500	840	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
116	20240409	140244	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	2071587	1478	11.28	1261	1449	1261	1610	1190	1400	1401.62	0.00	0	0	1530	1465	1385	1320	1240	1497	1352	178	210	500	840	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
117	20240409	130241	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	2071587	1478	11.28	1261	1449	1261	1610	1190	1400	1401.62	0.00	0	0	1530	1465	1385	1320	1240	1497	1352	178	210	500	840	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
118	20240409	120242	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	2071587	1478	11.28	1261	1449	1261	1610	1190	1400	1401.62	0.00	0	0	1530	1465	1385	1320	1240	1497	1352	178	210	500	840	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
119	20240409	110243	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	2067240	1475	11.26	1261	1449	1261	1610	1190	1400	1401.52	0.00	0	0	1530	1465	1385	1320	1240	1497	1352	178	210	500	840	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
120	20240409	100241	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	2067240	1475	11.26	1261	1449	1261	1610	1190	1400	1401.52	0.00	0	0	1530	1465	1385	1320	1240	1497	1352	178	210	500	840	1	1	35599885	516	49.97	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.04	816	20231127	77.57	1588	-8.75	20240318	865	67.51	20240102	2500	-42.04	20230516	816	77.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
121	20240409	090244	57	100.00	KONEX			N	N	N	N		N	1261	-139	5	-9.93	12610	10	0.08	1261	1261	1261	1610	1190	1400	1261.00	0.00	0	0	1530	1465	1385	1320	1240	1497	1352	178	210	500	840	1	1	35599885	449	43.48	0.79	12	0.00	29.00	1599.00	2500	20230516	-49.56	816	20231127	54.53	1588	-20.59	20240318	865	45.78	20240102	2500	-49.56	20230516	816	54.53	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
122	20240408	160241	57	100.00	KONEX			N	N	N	N		N	1400	-86	5	-5.79	17857858	13102	6518.41	1313	1450	1305	1708	1264	1486	1362.99	0.00	0	0	1610	1548	1424	1362	1238	1579	1393	178	222	500	890	1	1	35599885	498	48.28	0.88	12	0.04	29.00	1599.00	2500	20230516	-44.00	816	20231127	71.57	1588	-11.84	20240318	865	61.85	20240102	2500	-44.00	20230516	816	71.57	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
123	20240408	150242	57	100.00	KONEX			N	N	N	N		N	1450	-36	5	-2.42	17856458	13101	6517.91	1313	1450	1305	1708	1264	1486	1362.98	0.00	0	0	1610	1548	1424	1362	1238	1579	1393	178	222	500	890	1	1	35599885	516	50.00	0.91	12	0.04	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
124	20240408	140242	57	100.00	KONEX			N	N	N	N		N	1450	-36	5	-2.42	17856458	13101	6517.91	1313	1450	1305	1708	1264	1486	1362.98	0.00	0	0	1610	1548	1424	1362	1238	1579	1393	178	222	500	890	1	1	35599885	516	50.00	0.91	12	0.04	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
125	20240408	130242	57	100.00	KONEX			N	N	N	N		N	1450	-36	5	-2.42	17856458	13101	6517.91	1313	1450	1305	1708	1264	1486	1362.98	0.00	0	0	1610	1548	1424	1362	1238	1579	1393	178	222	500	890	1	1	35599885	516	50.00	0.91	12	0.04	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
126	20240408	120242	57	100.00	KONEX			N	N	N	N		N	1450	-36	5	-2.42	17856458	13101	6517.91	1313	1450	1305	1708	1264	1486	1362.98	0.00	0	0	1610	1548	1424	1362	1238	1579	1393	178	222	500	890	1	1	35599885	516	50.00	0.91	12	0.04	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
127	20240408	110243	57	100.00	KONEX			N	N	N	N		N	1337	-149	5	-10.03	15937958	11731	5836.32	1313	1448	1305	1708	1264	1486	1358.62	0.00	0	0	1610	1548	1424	1362	1238	1579	1393	178	222	500	890	1	1	35599885	476	46.10	0.84	12	0.03	29.00	1599.00	2500	20230516	-46.52	816	20231127	63.85	1588	-15.81	20240318	865	54.57	20240102	2500	-46.52	20230516	816	63.85	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
128	20240408	100240	57	100.00	KONEX			N	N	N	N		N	1486	0	3	0.00	0	0	0.00	0	0	0	1708	1264	1486	0.00	0.00	0	0	1610	1548	1424	1362	1238	1579	1393	178	222	500	890	1	1	35599885	529	51.24	0.93	12	0.00	29.00	1599.00	2500	20230516	-40.56	816	20231127	82.11	1588	-6.42	20240318	865	71.79	20240102	2500	-40.56	20230516	816	82.11	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
129	20240408	090242	57	100.00	KONEX			N	N	N	N		N	1486	0	3	0.00	0	0	0.00	0	0	0	1708	1264	1486	0.00	0.00	0	0	1610	1548	1424	1362	1238	1579	1393	178	222	500	890	1	1	35599885	529	51.24	0.93	12	0.00	29.00	1599.00	2500	20230516	-40.56	816	20231127	82.11	1588	-6.42	20240318	865	71.79	20240102	2500	-40.56	20230516	816	82.11	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
130	20240405	160241	57	100.00	KONEX			N	N	N	N		N	1486	36	2	2.48	261501	201	83.75	1301	1486	1300	1667	1233	1450	1301.00	0.00	0	0	1457	1453	1451	1447	1445	1452	1446	178	217	500	870	1	1	35599885	529	51.24	0.93	12	0.00	29.00	1599.00	2500	20230516	-40.56	816	20231127	82.11	1588	-6.42	20240318	865	71.79	20240102	2500	-40.56	20230516	816	82.11	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
131	20240405	150240	57	100.00	KONEX			N	N	N	N		N	1300	-150	5	-10.34	260015	200	83.33	1301	1301	1300	1667	1233	1450	1300.08	0.00	0	0	1457	1453	1451	1447	1445	1452	1446	178	217	500	870	1	1	35599885	463	44.83	0.81	12	0.00	29.00	1599.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
132	20240405	140241	57	100.00	KONEX			N	N	N	N		N	1300	-150	5	-10.34	260015	200	83.33	1301	1301	1300	1667	1233	1450	1300.08	0.00	0	0	1457	1453	1451	1447	1445	1452	1446	178	217	500	870	1	1	35599885	463	44.83	0.81	12	0.00	29.00	1599.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
133	20240405	130240	57	100.00	KONEX			N	N	N	N		N	1300	-150	5	-10.34	260015	200	83.33	1301	1301	1300	1667	1233	1450	1300.08	0.00	0	0	1457	1453	1451	1447	1445	1452	1446	178	217	500	870	1	1	35599885	463	44.83	0.81	12	0.00	29.00	1599.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
134	20240405	120240	57	100.00	KONEX			N	N	N	N		N	1300	-150	5	-10.34	260015	200	83.33	1301	1301	1300	1667	1233	1450	1300.08	0.00	0	0	1457	1453	1451	1447	1445	1452	1446	178	217	500	870	1	1	35599885	463	44.83	0.81	12	0.00	29.00	1599.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
135	20240405	110242	57	100.00	KONEX			N	N	N	N		N	1300	-150	5	-10.34	260015	200	83.33	1301	1301	1300	1667	1233	1450	1300.08	0.00	0	0	1457	1453	1451	1447	1445	1452	1446	178	217	500	870	1	1	35599885	463	44.83	0.81	12	0.00	29.00	1599.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
136	20240405	100226	57	100.00	KONEX			N	N	N	N		N	1300	-150	5	-10.34	260015	200	83.33	1301	1301	1300	1667	1233	1450	1300.08	0.00	0	0	1457	1453	1451	1447	1445	1452	1446	178	217	500	870	1	1	35599885	463	44.83	0.81	12	0.00	29.00	1599.00	2500	20230516	-48.00	816	20231127	59.31	1588	-18.14	20240318	865	50.29	20240102	2500	-48.00	20230516	816	59.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
137	20240405	090240	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1457	1453	1451	1447	1445	1452	1446	178	217	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
138	20240404	160239	57	100.00	KONEX			N	N	N	N		N	1450	-16	5	-1.09	348005	240	105.73	1455	1455	1449	1685	1247	1466	1450.02	0.00	0	0	1581	1523	1422	1364	1263	1473	1314	178	219	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
139	20240404	150238	57	100.00	KONEX			N	N	N	N		N	1450	-16	5	-1.09	297255	205	90.31	1455	1455	1449	1685	1247	1466	1450.02	0.00	0	0	1581	1523	1422	1364	1263	1473	1314	178	219	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
140	20240404	140238	57	100.00	KONEX			N	N	N	N		N	1450	-16	5	-1.09	152265	105	46.26	1455	1455	1449	1685	1247	1466	1450.14	0.00	0	0	1581	1523	1422	1364	1263	1473	1314	178	219	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
141	20240404	130238	57	100.00	KONEX			N	N	N	N		N	1450	-16	5	-1.09	152265	105	46.26	1455	1455	1449	1685	1247	1466	1450.14	0.00	0	0	1581	1523	1422	1364	1263	1473	1314	178	219	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
142	20240404	120238	57	100.00	KONEX			N	N	N	N		N	1450	-16	5	-1.09	152265	105	46.26	1455	1455	1449	1685	1247	1466	1450.14	0.00	0	0	1581	1523	1422	1364	1263	1473	1314	178	219	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
143	20240404	110238	57	100.00	KONEX			N	N	N	N		N	1450	-16	5	-1.09	152265	105	46.26	1455	1455	1449	1685	1247	1466	1450.14	0.00	0	0	1581	1523	1422	1364	1263	1473	1314	178	219	500	870	1	1	35599885	516	50.00	0.91	12	0.00	29.00	1599.00	2500	20230516	-42.00	816	20231127	77.70	1588	-8.69	20240318	865	67.63	20240102	2500	-42.00	20230516	816	77.70	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
144	20240404	100237	57	100.00	KONEX			N	N	N	N		N	1455	-11	5	-0.75	7275	5	2.20	1455	1455	1455	1685	1247	1466	1455.00	0.00	0	0	1581	1523	1422	1364	1263	1473	1314	178	219	500	870	1	1	35599885	518	50.17	0.91	12	0.00	29.00	1599.00	2500	20230516	-41.80	816	20231127	78.31	1588	-8.38	20240318	865	68.21	20240102	2500	-41.80	20230516	816	78.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
145	20240404	090238	57	100.00	KONEX			N	N	N	N		N	1466	0	3	0.00	0	0	0.00	0	0	0	1685	1247	1466	0.00	0.00	0	0	1581	1523	1422	1364	1263	1473	1314	178	219	500	870	1	1	35599885	522	50.55	0.92	12	0.00	29.00	1599.00	2500	20230516	-41.36	816	20231127	79.66	1588	-7.68	20240318	865	69.48	20240102	2500	-41.36	20230516	816	79.66	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
146	20240403	160239	57	100.00	KONEX			N	N	N	N		N	1466	-38	5	-2.53	307242	227	32.43	1480	1480	1321	1729	1279	1504	1353.49	0.00	0	0	1506	1504	1502	1500	1498	1506	1502	178	225	500	900	1	1	35599885	522	50.55	0.92	12	0.00	29.00	1599.00	2500	20230516	-41.36	816	20231127	79.66	1588	-7.68	20240318	865	69.48	20240102	2500	-41.36	20230516	816	79.66	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
147	20240403	150237	57	100.00	KONEX			N	N	N	N		N	1336	-168	5	-11.17	305776	226	32.29	1480	1480	1321	1729	1279	1504	1352.99	0.00	0	0	1506	1504	1502	1500	1498	1506	1502	178	225	500	900	1	1	35599885	476	46.07	0.84	12	0.00	29.00	1599.00	2500	20230516	-46.56	816	20231127	63.73	1588	-15.87	20240318	865	54.45	20240102	2500	-46.56	20230516	816	63.73	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
148	20240403	140236	57	100.00	KONEX			N	N	N	N		N	1325	-179	5	-11.90	291080	215	30.71	1480	1480	1321	1729	1279	1504	1353.86	0.00	0	0	1506	1504	1502	1500	1498	1506	1502	178	225	500	900	1	1	35599885	472	45.69	0.83	12	0.00	29.00	1599.00	2500	20230516	-47.00	816	20231127	62.38	1588	-16.56	20240318	865	53.18	20240102	2500	-47.00	20230516	816	62.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
149	20240403	130235	57	100.00	KONEX			N	N	N	N		N	1325	-179	5	-11.90	291080	215	30.71	1480	1480	1321	1729	1279	1504	1353.86	0.00	0	0	1506	1504	1502	1500	1498	1506	1502	178	225	500	900	1	1	35599885	472	45.69	0.83	12	0.00	29.00	1599.00	2500	20230516	-47.00	816	20231127	62.38	1588	-16.56	20240318	865	53.18	20240102	2500	-47.00	20230516	816	62.38	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
150	20240403	120237	57	100.00	KONEX			N	N	N	N		N	1480	-24	5	-1.60	59200	40	5.71	1480	1480	1480	1729	1279	1504	1480.00	0.00	0	0	1506	1504	1502	1500	1498	1506	1502	178	225	500	900	1	1	35599885	527	51.03	0.93	12	0.00	29.00	1599.00	2500	20230516	-40.80	816	20231127	81.37	1588	-6.80	20240318	865	71.10	20240102	2500	-40.80	20230516	816	81.37	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
151	20240403	110237	57	100.00	KONEX			N	N	N	N		N	1504	0	3	0.00	0	0	0.00	0	0	0	1729	1279	1504	0.00	0.00	0	0	1506	1504	1502	1500	1498	1506	1502	178	225	500	900	1	1	35599885	535	51.86	0.94	12	0.00	29.00	1599.00	2500	20230516	-39.84	816	20231127	84.31	1588	-5.29	20240318	865	73.87	20240102	2500	-39.84	20230516	816	84.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
152	20240403	100237	57	100.00	KONEX			N	N	N	N		N	1504	0	3	0.00	0	0	0.00	0	0	0	1729	1279	1504	0.00	0.00	0	0	1506	1504	1502	1500	1498	1506	1502	178	225	500	900	1	1	35599885	535	51.86	0.94	12	0.00	29.00	1599.00	2500	20230516	-39.84	816	20231127	84.31	1588	-5.29	20240318	865	73.87	20240102	2500	-39.84	20230516	816	84.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
153	20240403	090237	57	100.00	KONEX			N	N	N	N		N	1504	0	3	0.00	0	0	0.00	0	0	0	1729	1279	1504	0.00	0.00	0	0	1506	1504	1502	1500	1498	1506	1502	178	225	500	900	1	1	35599885	535	51.86	0.94	12	0.00	29.00	1599.00	2500	20230516	-39.84	816	20231127	84.31	1588	-5.29	20240318	865	73.87	20240102	2500	-39.84	20230516	816	84.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
154	20240402	160232	57	100.00	KONEX			N	N	N	N		N	1504	-45	5	-2.91	1052400	700	25.39	1500	1504	1500	1781	1317	1549	1503.43	0.00	0	0	1648	1598	1499	1449	1350	1623	1474	178	232	500	920	1	1	35599885	535	51.86	0.94	12	0.00	29.00	1599.00	2500	20230516	-39.84	816	20231127	84.31	1588	-5.29	20240318	865	73.87	20240102	2500	-39.84	20230516	816	84.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
155	20240402	150236	57	100.00	KONEX			N	N	N	N		N	1504	-45	5	-2.91	1052400	700	25.39	1500	1504	1500	1781	1317	1549	1503.43	0.00	0	0	1648	1598	1499	1449	1350	1623	1474	178	232	500	920	1	1	35599885	535	51.86	0.94	12	0.00	29.00	1599.00	2500	20230516	-39.84	816	20231127	84.31	1588	-5.29	20240318	865	73.87	20240102	2500	-39.84	20230516	816	84.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
156	20240402	140238	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	0	0	0.00	0	0	0	1781	1317	1549	0.00	0.00	0	0	1648	1598	1499	1449	1350	1623	1474	178	232	500	920	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
157	20240402	130234	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	0	0	0.00	0	0	0	1781	1317	1549	0.00	0.00	0	0	1648	1598	1499	1449	1350	1623	1474	178	232	500	920	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
158	20240402	120233	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	0	0	0.00	0	0	0	1781	1317	1549	0.00	0.00	0	0	1648	1598	1499	1449	1350	1623	1474	178	232	500	920	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
159	20240402	110234	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	0	0	0.00	0	0	0	1781	1317	1549	0.00	0.00	0	0	1648	1598	1499	1449	1350	1623	1474	178	232	500	920	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
160	20240402	100235	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	0	0	0.00	0	0	0	1781	1317	1549	0.00	0.00	0	0	1648	1598	1499	1449	1350	1623	1474	178	232	500	920	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
161	20240402	090233	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	0	0	0.00	0	0	0	1781	1317	1549	0.00	0.00	0	0	1648	1598	1499	1449	1350	1623	1474	178	232	500	920	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
162	20240401	160232	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	4027420	2757	275700.00	1470	1549	1400	1781	1317	1549	1460.80	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	178	232	500	920	1	1	35599885	551	53.41	0.97	12	0.01	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
163	20240401	150233	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	4027420	2757	275700.00	1470	1549	1400	1781	1317	1549	1460.80	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	178	232	500	920	1	1	35599885	551	53.41	0.97	12	0.01	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
164	20240401	140233	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	4027420	2757	275700.00	1470	1549	1400	1781	1317	1549	1460.80	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	178	232	500	920	1	1	35599885	551	53.41	0.97	12	0.01	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
165	20240401	130233	57	100.00	KONEX			N	N	N	N		N	1480	-69	5	-4.45	1507040	1016	101600.00	1470	1490	1470	1781	1317	1549	1483.31	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	178	232	500	920	1	1	35599885	527	51.03	0.93	12	0.00	29.00	1599.00	2500	20230516	-40.80	816	20231127	81.37	1588	-6.80	20240318	865	71.10	20240102	2500	-40.80	20230516	816	81.37	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
166	20240401	120235	57	100.00	KONEX			N	N	N	N		N	1490	-59	5	-3.81	1359040	916	91600.00	1470	1490	1470	1781	1317	1549	1483.67	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	178	232	500	920	1	1	35599885	530	51.38	0.93	12	0.00	29.00	1599.00	2500	20230516	-40.40	816	20231127	82.60	1588	-6.17	20240318	865	72.25	20240102	2500	-40.40	20230516	816	82.60	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
167	20240401	110234	57	100.00	KONEX			N	N	N	N		N	1490	-59	5	-3.81	1359040	916	91600.00	1470	1490	1470	1781	1317	1549	1483.67	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	178	232	500	920	1	1	35599885	530	51.38	0.93	12	0.00	29.00	1599.00	2500	20230516	-40.40	816	20231127	82.60	1588	-6.17	20240318	865	72.25	20240102	2500	-40.40	20230516	816	82.60	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
168	20240401	100232	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	0	0	0.00	0	0	0	1781	1317	1549	0.00	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	178	232	500	920	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
169	20240401	090232	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	0	0	0.00	0	0	0	1781	1317	1549	0.00	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	178	232	500	920	1	1	35599885	551	53.41	0.97	12	0.00	29.00	1599.00	2500	20230516	-38.04	816	20231127	89.83	1588	-2.46	20240318	865	79.08	20240102	2500	-38.04	20230516	816	89.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N