KissMeData/092590/price/prices-20240301.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	20240329	160715	57	100.00	KONEX			N	N	N	N		N	869	106	2	13.89	869	1	0.00	869	869	869	877	649	763	869.00	0.00	0	0	763	763	763	763	763	763	763	36	114	500	450	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1997	20230417	-56.48	515	20240124	68.74	869	0.00	20240329	515	68.74	20240124	1997	-56.48	20230417	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20240329	150719	57	100.00	KONEX			N	N	N	N		N	869	106	2	13.89	869	1	0.00	869	869	869	877	649	763	869.00	0.00	0	0	763	763	763	763	763	763	763	36	114	500	450	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1997	20230417	-56.48	515	20240124	68.74	869	0.00	20240329	515	68.74	20240124	1997	-56.48	20230417	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20240329	140714	57	100.00	KONEX			N	N	N	N		N	869	106	2	13.89	869	1	0.00	869	869	869	877	649	763	869.00	0.00	0	0	763	763	763	763	763	763	763	36	114	500	450	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1997	20230417	-56.48	515	20240124	68.74	869	0.00	20240329	515	68.74	20240124	1997	-56.48	20230417	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20240329	130705	57	100.00	KONEX			N	N	N	N		N	869	106	2	13.89	869	1	0.00	869	869	869	877	649	763	869.00	0.00	0	0	763	763	763	763	763	763	763	36	114	500	450	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1997	20230417	-56.48	515	20240124	68.74	869	0.00	20240329	515	68.74	20240124	1997	-56.48	20230417	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20240329	120711	57	100.00	KONEX			N	N	N	N		N	869	106	2	13.89	869	1	0.00	869	869	869	877	649	763	869.00	0.00	0	0	763	763	763	763	763	763	763	36	114	500	450	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1997	20230417	-56.48	515	20240124	68.74	869	0.00	20240329	515	68.74	20240124	1997	-56.48	20230417	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20240329	110702	57	100.00	KONEX			N	N	N	N		N	869	106	2	13.89	869	1	0.00	869	869	869	877	649	763	869.00	0.00	0	0	763	763	763	763	763	763	763	36	114	500	450	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1997	20230417	-56.48	515	20240124	68.74	869	0.00	20240329	515	68.74	20240124	1997	-56.48	20230417	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20240329	100703	57	100.00	KONEX			N	N	N	N		N	869	106	2	13.89	869	1	0.00	869	869	869	877	649	763	869.00	0.00	0	0	763	763	763	763	763	763	763	36	114	500	450	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1997	20230417	-56.48	515	20240124	68.74	869	0.00	20240329	515	68.74	20240124	1997	-56.48	20230417	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20240329	090701	57	100.00	KONEX			N	N	N	N		N	869	106	2	13.89	869	1	0.00	869	869	869	877	649	763	869.00	0.00	0	0	763	763	763	763	763	763	763	36	114	500	450	1	1	7291098	63	-5.05	0.44	12	0.00	-172.00	1976.00	1997	20230417	-56.48	515	20240124	68.74	869	0.00	20240329	515	68.74	20240124	1997	-56.48	20230417	515	68.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20240328	160708	57	100.00	KONEX			N	N	N	N		N	763	-6	5	-0.78	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	829	799	748	718	667	773	692	36	115	500	460	1	1	7291098	56	-4.44	0.39	12	0.00	-172.00	1976.00	1997	20230417	-61.79	515	20240124	48.16	848	-10.02	20240325	515	48.16	20240124	1997	-61.79	20230417	515	48.16	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20240328	150709	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	829	799	748	718	667	773	692	36	115	500	460	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1997	20230417	-61.49	515	20240124	49.32	848	-9.32	20240325	515	49.32	20240124	1997	-61.49	20230417	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20240328	140700	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	829	799	748	718	667	773	692	36	115	500	460	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1997	20230417	-61.49	515	20240124	49.32	848	-9.32	20240325	515	49.32	20240124	1997	-61.49	20230417	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20240328	130659	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	829	799	748	718	667	773	692	36	115	500	460	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1997	20230417	-61.49	515	20240124	49.32	848	-9.32	20240325	515	49.32	20240124	1997	-61.49	20230417	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20240328	120703	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	829	799	748	718	667	773	692	36	115	500	460	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1997	20230417	-61.49	515	20240124	49.32	848	-9.32	20240325	515	49.32	20240124	1997	-61.49	20230417	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20240328	110704	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	829	799	748	718	667	773	692	36	115	500	460	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1997	20230417	-61.49	515	20240124	49.32	848	-9.32	20240325	515	49.32	20240124	1997	-61.49	20230417	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20240328	100657	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	829	799	748	718	667	773	692	36	115	500	460	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1997	20230417	-61.49	515	20240124	49.32	848	-9.32	20240325	515	49.32	20240124	1997	-61.49	20230417	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20240328	090715	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	829	799	748	718	667	773	692	36	115	500	460	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1997	20230417	-61.49	515	20240124	49.32	848	-9.32	20240325	515	49.32	20240124	1997	-61.49	20230417	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20240327	160712	57	100.00	KONEX			N	N	N	N		N	769	-51	5	-6.22	1427729	1984	150.87	778	778	697	943	697	820	719.62	0.00	0	0	919	869	795	745	671	894	770	36	123	500	490	1	1	7291098	56	-4.47	0.39	12	0.03	-172.00	1976.00	1997	20230417	-61.49	515	20240124	49.32	848	-9.32	20240325	515	49.32	20240124	1997	-61.49	20230417	515	49.32	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20240327	150713	57	100.00	KONEX			N	N	N	N		N	776	-44	5	-5.37	867100	1183	89.96	778	778	697	943	697	820	732.97	0.00	0	0	919	869	795	745	671	894	770	36	123	500	490	1	1	7291098	57	-4.51	0.39	12	0.02	-172.00	1976.00	1997	20230417	-61.14	515	20240124	50.68	848	-8.49	20240325	515	50.68	20240124	1997	-61.14	20230417	515	50.68	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20240327	140712	57	100.00	KONEX			N	N	N	N		N	730	-90	5	-10.98	127778	183	13.92	778	778	697	943	697	820	698.24	0.00	0	0	919	869	795	745	671	894	770	36	123	500	490	1	1	7291098	53	-4.24	0.37	12	0.00	-172.00	1976.00	1997	20230417	-63.45	515	20240124	41.75	848	-13.92	20240325	515	41.75	20240124	1997	-63.45	20230417	515	41.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20240327	130713	57	100.00	KONEX			N	N	N	N		N	730	-90	5	-10.98	115199	165	12.55	778	778	697	943	697	820	698.18	0.00	0	0	919	869	795	745	671	894	770	36	123	500	490	1	1	7291098	53	-4.24	0.37	12	0.00	-172.00	1976.00	1997	20230417	-63.45	515	20240124	41.75	848	-13.92	20240325	515	41.75	20240124	1997	-63.45	20230417	515	41.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20240327	120715	57	100.00	KONEX			N	N	N	N		N	730	-90	5	-10.98	115199	165	12.55	778	778	697	943	697	820	698.18	0.00	0	0	919	869	795	745	671	894	770	36	123	500	490	1	1	7291098	53	-4.24	0.37	12	0.00	-172.00	1976.00	1997	20230417	-63.45	515	20240124	41.75	848	-13.92	20240325	515	41.75	20240124	1997	-63.45	20230417	515	41.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20240327	110710	57	100.00	KONEX			N	N	N	N		N	730	-90	5	-10.98	115199	165	12.55	778	778	697	943	697	820	698.18	0.00	0	0	919	869	795	745	671	894	770	36	123	500	490	1	1	7291098	53	-4.24	0.37	12	0.00	-172.00	1976.00	1997	20230417	-63.45	515	20240124	41.75	848	-13.92	20240325	515	41.75	20240124	1997	-63.45	20230417	515	41.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20240327	100707	57	100.00	KONEX			N	N	N	N		N	777	-43	5	-5.24	71255	102	7.76	778	778	697	943	697	820	698.58	0.00	0	0	919	869	795	745	671	894	770	36	123	500	490	1	1	7291098	57	-4.52	0.39	12	0.00	-172.00	1976.00	1997	20230417	-61.09	515	20240124	50.87	848	-8.37	20240325	515	50.87	20240124	1997	-61.09	20230417	515	50.87	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20240327	090713	57	100.00	KONEX			N	N	N	N		N	778	-42	5	-5.12	778	1	0.08	778	778	778	943	697	820	778.00	0.00	0	0	919	869	795	745	671	894	770	36	123	500	490	1	1	7291098	57	-4.52	0.39	12	0.00	-172.00	1976.00	1997	20230417	-61.04	515	20240124	51.07	848	-8.25	20240325	515	51.07	20240124	1997	-61.04	20230417	515	51.07	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20240326	160606	57	100.00	KONEX			N	N	N	N		N	820	-28	5	-3.30	1020269	1315	131500.00	800	845	721	975	721	848	775.87	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	60	-4.77	0.41	12	0.02	-172.00	1976.00	1997	20230417	-58.94	515	20240124	59.22	848	-3.30	20240325	515	59.22	20240124	1997	-58.94	20230417	515	59.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20240326	150704	57	100.00	KONEX			N	N	N	N		N	835	-13	5	-1.53	1019449	1314	131400.00	800	845	721	975	721	848	775.84	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	61	-4.85	0.42	12	0.02	-172.00	1976.00	1997	20230417	-58.19	515	20240124	62.14	848	-1.53	20240325	515	62.14	20240124	1997	-58.19	20230417	515	62.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20240326	140659	57	100.00	KONEX			N	N	N	N		N	835	-13	5	-1.53	1019449	1314	131400.00	800	845	721	975	721	848	775.84	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	61	-4.85	0.42	12	0.02	-172.00	1976.00	1997	20230417	-58.19	515	20240124	62.14	848	-1.53	20240325	515	62.14	20240124	1997	-58.19	20230417	515	62.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20240326	130657	57	100.00	KONEX			N	N	N	N		N	835	-13	5	-1.53	1019449	1314	131400.00	800	845	721	975	721	848	775.84	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	61	-4.85	0.42	12	0.02	-172.00	1976.00	1997	20230417	-58.19	515	20240124	62.14	848	-1.53	20240325	515	62.14	20240124	1997	-58.19	20230417	515	62.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20240326	120659	57	100.00	KONEX			N	N	N	N		N	835	-13	5	-1.53	1019449	1314	131400.00	800	845	721	975	721	848	775.84	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	61	-4.85	0.42	12	0.02	-172.00	1976.00	1997	20230417	-58.19	515	20240124	62.14	848	-1.53	20240325	515	62.14	20240124	1997	-58.19	20230417	515	62.14	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20240326	110653	57	100.00	KONEX			N	N	N	N		N	837	-11	5	-1.30	1017172	1311	131100.00	800	845	721	975	721	848	775.87	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	61	-4.87	0.42	12	0.02	-172.00	1976.00	1997	20230417	-58.09	515	20240124	62.52	848	-1.30	20240325	515	62.52	20240124	1997	-58.09	20230417	515	62.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20240326	100702	57	100.00	KONEX			N	N	N	N		N	843	-5	5	-0.59	318088	437	43700.00	800	845	721	975	721	848	727.89	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	61	-4.90	0.43	12	0.01	-172.00	1976.00	1997	20230417	-57.79	515	20240124	63.69	848	-0.59	20240325	515	63.69	20240124	1997	-57.79	20230417	515	63.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20240326	090703	57	100.00	KONEX			N	N	N	N		N	845	-3	5	-0.35	28845	36	3600.00	800	845	800	975	721	848	801.25	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1997	20230417	-57.69	515	20240124	64.08	848	-0.35	20240325	515	64.08	20240124	1997	-57.69	20230417	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20240325	160724	57	100.00	KONEX			N	N	N	N		N	848	106	2	14.29	848	1	33.33	848	848	848	853	631	742	848.00	0.00	0	0	806	774	712	680	618	743	649	36	111	500	440	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1997	20230417	-57.54	515	20240124	64.66	848	0.00	20240325	515	64.66	20240124	1997	-57.54	20230417	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20240325	150727	57	100.00	KONEX			N	N	N	N		N	848	106	2	14.29	848	1	33.33	848	848	848	853	631	742	848.00	0.00	0	0	806	774	712	680	618	743	649	36	111	500	440	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1997	20230417	-57.54	515	20240124	64.66	848	0.00	20240325	515	64.66	20240124	1997	-57.54	20230417	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20240325	140725	57	100.00	KONEX			N	N	N	N		N	848	106	2	14.29	848	1	33.33	848	848	848	853	631	742	848.00	0.00	0	0	806	774	712	680	618	743	649	36	111	500	440	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1997	20230417	-57.54	515	20240124	64.66	848	0.00	20240325	515	64.66	20240124	1997	-57.54	20230417	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20240325	130726	57	100.00	KONEX			N	N	N	N		N	848	106	2	14.29	848	1	33.33	848	848	848	853	631	742	848.00	0.00	0	0	806	774	712	680	618	743	649	36	111	500	440	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1997	20230417	-57.54	515	20240124	64.66	848	0.00	20240325	515	64.66	20240124	1997	-57.54	20230417	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20240325	120728	57	100.00	KONEX			N	N	N	N		N	848	106	2	14.29	848	1	33.33	848	848	848	853	631	742	848.00	0.00	0	0	806	774	712	680	618	743	649	36	111	500	440	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1997	20230417	-57.54	515	20240124	64.66	848	0.00	20240325	515	64.66	20240124	1997	-57.54	20230417	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20240325	110726	57	100.00	KONEX			N	N	N	N		N	848	106	2	14.29	848	1	33.33	848	848	848	853	631	742	848.00	0.00	0	0	806	774	712	680	618	743	649	36	111	500	440	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1997	20230417	-57.54	515	20240124	64.66	848	0.00	20240325	515	64.66	20240124	1997	-57.54	20230417	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20240325	100727	57	100.00	KONEX			N	N	N	N		N	848	106	2	14.29	848	1	33.33	848	848	848	853	631	742	848.00	0.00	0	0	806	774	712	680	618	743	649	36	111	500	440	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1997	20230417	-57.54	515	20240124	64.66	848	0.00	20240325	515	64.66	20240124	1997	-57.54	20230417	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20240325	090729	57	100.00	KONEX			N	N	N	N		N	848	106	2	14.29	848	1	33.33	848	848	848	853	631	742	848.00	0.00	0	0	806	774	712	680	618	743	649	36	111	500	440	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1997	20230417	-57.54	515	20240124	64.66	848	0.00	20240325	515	64.66	20240124	1997	-57.54	20230417	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20240322	160726	57	100.00	KONEX			N	N	N	N		N	742	-4	5	-0.54	2136	3	16.67	744	744	650	857	635	746	712.00	0.00	0	0	830	788	708	666	586	748	626	36	111	500	440	1	1	7291098	54	-4.31	0.38	12	0.00	-172.00	1976.00	1997	20230417	-62.84	515	20240124	44.08	799	-7.13	20240108	515	44.08	20240124	1997	-62.84	20230417	515	44.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20240322	150728	57	100.00	KONEX			N	N	N	N		N	742	-4	5	-0.54	2136	3	16.67	744	744	650	857	635	746	712.00	0.00	0	0	830	788	708	666	586	748	626	36	111	500	440	1	1	7291098	54	-4.31	0.38	12	0.00	-172.00	1976.00	1997	20230417	-62.84	515	20240124	44.08	799	-7.13	20240108	515	44.08	20240124	1997	-62.84	20230417	515	44.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20240322	140721	57	100.00	KONEX			N	N	N	N		N	742	-4	5	-0.54	2136	3	16.67	744	744	650	857	635	746	712.00	0.00	0	0	830	788	708	666	586	748	626	36	111	500	440	1	1	7291098	54	-4.31	0.38	12	0.00	-172.00	1976.00	1997	20230417	-62.84	515	20240124	44.08	799	-7.13	20240108	515	44.08	20240124	1997	-62.84	20230417	515	44.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20240322	130724	57	100.00	KONEX			N	N	N	N		N	742	-4	5	-0.54	2136	3	16.67	744	744	650	857	635	746	712.00	0.00	0	0	830	788	708	666	586	748	626	36	111	500	440	1	1	7291098	54	-4.31	0.38	12	0.00	-172.00	1976.00	1997	20230417	-62.84	515	20240124	44.08	799	-7.13	20240108	515	44.08	20240124	1997	-62.84	20230417	515	44.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20240322	120719	57	100.00	KONEX			N	N	N	N		N	744	-2	5	-0.27	744	1	5.56	744	744	744	857	635	746	744.00	0.00	0	0	830	788	708	666	586	748	626	36	111	500	440	1	1	7291098	54	-4.33	0.38	12	0.00	-172.00	1976.00	1997	20230417	-62.74	515	20240124	44.47	799	-6.88	20240108	515	44.47	20240124	1997	-62.74	20230417	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20240322	110727	57	100.00	KONEX			N	N	N	N		N	744	-2	5	-0.27	744	1	5.56	744	744	744	857	635	746	744.00	0.00	0	0	830	788	708	666	586	748	626	36	111	500	440	1	1	7291098	54	-4.33	0.38	12	0.00	-172.00	1976.00	1997	20230417	-62.74	515	20240124	44.47	799	-6.88	20240108	515	44.47	20240124	1997	-62.74	20230417	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20240322	100721	57	100.00	KONEX			N	N	N	N		N	744	-2	5	-0.27	744	1	5.56	744	744	744	857	635	746	744.00	0.00	0	0	830	788	708	666	586	748	626	36	111	500	440	1	1	7291098	54	-4.33	0.38	12	0.00	-172.00	1976.00	1997	20230417	-62.74	515	20240124	44.47	799	-6.88	20240108	515	44.47	20240124	1997	-62.74	20230417	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20240322	090718	57	100.00	KONEX			N	N	N	N		N	744	-2	5	-0.27	744	1	5.56	744	744	744	857	635	746	744.00	0.00	0	0	830	788	708	666	586	748	626	36	111	500	440	1	1	7291098	54	-4.33	0.38	12	0.00	-172.00	1976.00	1997	20230417	-62.74	515	20240124	44.47	799	-6.88	20240108	515	44.47	20240124	1997	-62.74	20230417	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20240321	160726	57	100.00	KONEX			N	N	N	N		N	746	11	2	1.50	12851	18	78.26	750	750	628	845	625	735	713.94	0.00	0	0	810	772	701	663	592	737	628	36	110	500	440	1	1	7291098	54	-4.34	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.64	515	20240124	44.85	799	-6.63	20240108	515	44.85	20240124	1997	-62.64	20230417	515	44.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20240321	150721	57	100.00	KONEX			N	N	N	N		N	746	11	2	1.50	5391	8	34.78	750	750	628	845	625	735	673.88	0.00	0	0	810	772	701	663	592	737	628	36	110	500	440	1	1	7291098	54	-4.34	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.64	515	20240124	44.85	799	-6.63	20240108	515	44.85	20240124	1997	-62.64	20230417	515	44.85	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20240321	140722	57	100.00	KONEX			N	N	N	N		N	747	12	2	1.63	2125	3	13.04	750	750	628	845	625	735	708.33	0.00	0	0	810	772	701	663	592	737	628	36	110	500	440	1	1	7291098	54	-4.34	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.59	515	20240124	45.05	799	-6.51	20240108	515	45.05	20240124	1997	-62.59	20230417	515	45.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20240321	130709	57	100.00	KONEX			N	N	N	N		N	628	-107	5	-14.56	1378	2	8.70	750	750	628	845	625	735	689.00	0.00	0	0	810	772	701	663	592	737	628	36	110	500	440	1	1	7291098	46	-3.65	0.32	12	0.00	-172.00	1976.00	1997	20230316	-68.55	515	20240124	21.94	799	-21.40	20240108	515	21.94	20240124	1997	-68.55	20230417	515	21.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20240321	120721	57	100.00	KONEX			N	N	N	N		N	750	15	2	2.04	750	1	4.35	750	750	750	845	625	735	750.00	0.00	0	0	810	772	701	663	592	737	628	36	110	500	440	1	1	7291098	55	-4.36	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.44	515	20240124	45.63	799	-6.13	20240108	515	45.63	20240124	1997	-62.44	20230417	515	45.63	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20240321	110719	57	100.00	KONEX			N	N	N	N		N	750	15	2	2.04	750	1	4.35	750	750	750	845	625	735	750.00	0.00	0	0	810	772	701	663	592	737	628	36	110	500	440	1	1	7291098	55	-4.36	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.44	515	20240124	45.63	799	-6.13	20240108	515	45.63	20240124	1997	-62.44	20230417	515	45.63	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20240321	100723	57	100.00	KONEX			N	N	N	N		N	750	15	2	2.04	750	1	4.35	750	750	750	845	625	735	750.00	0.00	0	0	810	772	701	663	592	737	628	36	110	500	440	1	1	7291098	55	-4.36	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.44	515	20240124	45.63	799	-6.13	20240108	515	45.63	20240124	1997	-62.44	20230417	515	45.63	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20240321	090725	57	100.00	KONEX			N	N	N	N		N	750	15	2	2.04	750	1	4.35	750	750	750	845	625	735	750.00	0.00	0	0	810	772	701	663	592	737	628	36	110	500	440	1	1	7291098	55	-4.36	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.44	515	20240124	45.63	799	-6.13	20240108	515	45.63	20240124	1997	-62.44	20230417	515	45.63	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20240320	160714	57	100.00	KONEX			N	N	N	N		N	735	-5	5	-0.68	16806	23	3.90	739	739	630	851	629	740	730.70	0.00	0	0	824	782	707	665	590	744	627	36	111	500	440	1	1	7291098	54	-4.27	0.37	12	0.00	-172.00	1976.00	1997	20230316	-63.19	515	20240124	42.72	799	-8.01	20240108	515	42.72	20240124	1997	-63.19	20230417	515	42.72	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20240320	150716	57	100.00	KONEX			N	N	N	N		N	735	-5	5	-0.68	16806	23	3.90	739	739	630	851	629	740	730.70	0.00	0	0	824	782	707	665	590	744	627	36	111	500	440	1	1	7291098	54	-4.27	0.37	12	0.00	-172.00	1976.00	1997	20230316	-63.19	515	20240124	42.72	799	-8.01	20240108	515	42.72	20240124	1997	-63.19	20230417	515	42.72	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20240320	140721	57	100.00	KONEX			N	N	N	N		N	737	-3	5	-0.41	2106	3	0.51	739	739	630	851	629	740	702.00	0.00	0	0	824	782	707	665	590	744	627	36	111	500	440	1	1	7291098	54	-4.28	0.37	12	0.00	-172.00	1976.00	1997	20230316	-63.09	515	20240124	43.11	799	-7.76	20240108	515	43.11	20240124	1997	-63.09	20230417	515	43.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20240320	130720	57	100.00	KONEX			N	N	N	N		N	737	-3	5	-0.41	2106	3	0.51	739	739	630	851	629	740	702.00	0.00	0	0	824	782	707	665	590	744	627	36	111	500	440	1	1	7291098	54	-4.28	0.37	12	0.00	-172.00	1976.00	1997	20230316	-63.09	515	20240124	43.11	799	-7.76	20240108	515	43.11	20240124	1997	-63.09	20230417	515	43.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20240320	120714	57	100.00	KONEX			N	N	N	N		N	737	-3	5	-0.41	2106	3	0.51	739	739	630	851	629	740	702.00	0.00	0	0	824	782	707	665	590	744	627	36	111	500	440	1	1	7291098	54	-4.28	0.37	12	0.00	-172.00	1976.00	1997	20230316	-63.09	515	20240124	43.11	799	-7.76	20240108	515	43.11	20240124	1997	-63.09	20230417	515	43.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20240320	110716	57	100.00	KONEX			N	N	N	N		N	630	-110	5	-14.86	1369	2	0.34	739	739	630	851	629	740	684.50	0.00	0	0	824	782	707	665	590	744	627	36	111	500	440	1	1	7291098	46	-3.66	0.32	12	0.00	-172.00	1976.00	1997	20230316	-68.45	515	20240124	22.33	799	-21.15	20240108	515	22.33	20240124	1997	-68.45	20230417	515	22.33	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20240320	100713	57	100.00	KONEX			N	N	N	N		N	739	-1	5	-0.14	739	1	0.17	739	739	739	851	629	740	739.00	0.00	0	0	824	782	707	665	590	744	627	36	111	500	440	1	1	7291098	54	-4.30	0.37	12	0.00	-172.00	1976.00	1997	20230316	-62.99	515	20240124	43.50	799	-7.51	20240108	515	43.50	20240124	1997	-62.99	20230417	515	43.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20240320	090713	57	100.00	KONEX			N	N	N	N		N	739	-1	5	-0.14	739	1	0.17	739	739	739	851	629	740	739.00	0.00	0	0	824	782	707	665	590	744	627	36	111	500	440	1	1	7291098	54	-4.30	0.37	12	0.00	-172.00	1976.00	1997	20230316	-62.99	515	20240124	43.50	799	-7.51	20240108	515	43.50	20240124	1997	-62.99	20230417	515	43.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20240319	160706	57	100.00	KONEX			N	N	N	N		N	740	3	2	0.41	381956	589	118.75	749	749	632	847	627	737	648.48	0.00	0	0	751	744	740	733	729	742	731	36	110	500	440	1	1	7291098	54	-4.30	0.37	12	0.01	-172.00	1976.00	1997	20230316	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230417	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20240319	150715	57	100.00	KONEX			N	N	N	N		N	747	10	2	1.36	365676	567	114.31	749	749	632	847	627	737	644.93	0.00	0	0	751	744	740	733	729	742	731	36	110	500	440	1	1	7291098	54	-4.34	0.38	12	0.01	-172.00	1976.00	1997	20230316	-62.59	515	20240124	45.05	799	-6.51	20240108	515	45.05	20240124	1997	-62.59	20230417	515	45.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20240319	140716	57	100.00	KONEX			N	N	N	N		N	747	10	2	1.36	365676	567	114.31	749	749	632	847	627	737	644.93	0.00	0	0	751	744	740	733	729	742	731	36	110	500	440	1	1	7291098	54	-4.34	0.38	12	0.01	-172.00	1976.00	1997	20230316	-62.59	515	20240124	45.05	799	-6.51	20240108	515	45.05	20240124	1997	-62.59	20230417	515	45.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20240319	130647	57	100.00	KONEX			N	N	N	N		N	747	10	2	1.36	365676	567	114.31	749	749	632	847	627	737	644.93	0.00	0	0	751	744	740	733	729	742	731	36	110	500	440	1	1	7291098	54	-4.34	0.38	12	0.01	-172.00	1976.00	1997	20230316	-62.59	515	20240124	45.05	799	-6.51	20240108	515	45.05	20240124	1997	-62.59	20230417	515	45.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20240319	120710	57	100.00	KONEX			N	N	N	N		N	747	10	2	1.36	365676	567	114.31	749	749	632	847	627	737	644.93	0.00	0	0	751	744	740	733	729	742	731	36	110	500	440	1	1	7291098	54	-4.34	0.38	12	0.01	-172.00	1976.00	1997	20230316	-62.59	515	20240124	45.05	799	-6.51	20240108	515	45.05	20240124	1997	-62.59	20230417	515	45.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20240319	110711	57	100.00	KONEX			N	N	N	N		N	747	10	2	1.36	365676	567	114.31	749	749	632	847	627	737	644.93	0.00	0	0	751	744	740	733	729	742	731	36	110	500	440	1	1	7291098	54	-4.34	0.38	12	0.01	-172.00	1976.00	1997	20230316	-62.59	515	20240124	45.05	799	-6.51	20240108	515	45.05	20240124	1997	-62.59	20230417	515	45.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20240319	100714	57	100.00	KONEX			N	N	N	N		N	747	10	2	1.36	365676	567	114.31	749	749	632	847	627	737	644.93	0.00	0	0	751	744	740	733	729	742	731	36	110	500	440	1	1	7291098	54	-4.34	0.38	12	0.01	-172.00	1976.00	1997	20230316	-62.59	515	20240124	45.05	799	-6.51	20240108	515	45.05	20240124	1997	-62.59	20230417	515	45.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20240319	090714	57	100.00	KONEX			N	N	N	N		N	749	12	2	1.63	749	1	0.20	749	749	749	847	627	737	749.00	0.00	0	0	751	744	740	733	729	742	731	36	110	500	440	1	1	7291098	55	-4.35	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.49	515	20240124	45.44	799	-6.26	20240108	515	45.44	20240124	1997	-62.49	20230417	515	45.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20240318	160709	57	100.00	KONEX			N	N	N	N		N	737	-12	5	-1.60	367010	496	49600.00	747	747	736	861	637	749	739.94	0.00	0	0	749	749	749	749	749	749	749	36	112	500	440	1	1	7291098	54	-4.28	0.37	12	0.01	-172.00	1976.00	1997	20230316	-63.09	515	20240124	43.11	799	-7.76	20240108	515	43.11	20240124	1997	-63.09	20230417	515	43.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20240318	150710	57	100.00	KONEX			N	N	N	N		N	740	-9	5	-1.20	358167	484	48400.00	747	747	740	861	637	749	740.01	0.00	0	0	749	749	749	749	749	749	749	36	112	500	440	1	1	7291098	54	-4.30	0.37	12	0.01	-172.00	1976.00	1997	20230316	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230417	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20240318	140711	57	100.00	KONEX			N	N	N	N		N	740	-9	5	-1.20	358167	484	48400.00	747	747	740	861	637	749	740.01	0.00	0	0	749	749	749	749	749	749	749	36	112	500	440	1	1	7291098	54	-4.30	0.37	12	0.01	-172.00	1976.00	1997	20230316	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230417	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20240318	130709	57	100.00	KONEX			N	N	N	N		N	740	-9	5	-1.20	358167	484	48400.00	747	747	740	861	637	749	740.01	0.00	0	0	749	749	749	749	749	749	749	36	112	500	440	1	1	7291098	54	-4.30	0.37	12	0.01	-172.00	1976.00	1997	20230316	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230417	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20240318	120706	57	100.00	KONEX			N	N	N	N		N	740	-9	5	-1.20	358167	484	48400.00	747	747	740	861	637	749	740.01	0.00	0	0	749	749	749	749	749	749	749	36	112	500	440	1	1	7291098	54	-4.30	0.37	12	0.01	-172.00	1976.00	1997	20230316	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230417	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20240318	110710	57	100.00	KONEX			N	N	N	N		N	740	-9	5	-1.20	358167	484	48400.00	747	747	740	861	637	749	740.01	0.00	0	0	749	749	749	749	749	749	749	36	112	500	440	1	1	7291098	54	-4.30	0.37	12	0.01	-172.00	1976.00	1997	20230316	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230417	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20240318	100708	57	100.00	KONEX			N	N	N	N		N	740	-9	5	-1.20	358167	484	48400.00	747	747	740	861	637	749	740.01	0.00	0	0	749	749	749	749	749	749	749	36	112	500	440	1	1	7291098	54	-4.30	0.37	12	0.01	-172.00	1976.00	1997	20230316	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230417	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20240318	090708	57	100.00	KONEX			N	N	N	N		N	747	-2	5	-0.27	747	1	100.00	747	747	747	861	637	749	747.00	0.00	0	0	749	749	749	749	749	749	749	36	112	500	440	1	1	7291098	54	-4.34	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.59	515	20240124	45.05	799	-6.51	20240108	515	45.05	20240124	1997	-62.59	20230417	515	45.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20240315	160702	57	100.00	KONEX			N	N	N	N		N	749	11	2	1.49	749	1	9.09	749	749	749	848	628	738	749.00	0.00	0	0	744	740	737	733	730	739	732	36	110	500	440	1	1	7291098	55	-4.35	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.49	515	20240124	45.44	799	-6.26	20240108	515	45.44	20240124	1997	-62.49	20230316	515	45.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20240315	150638	57	100.00	KONEX			N	N	N	N		N	749	11	2	1.49	749	1	9.09	749	749	749	848	628	738	749.00	0.00	0	0	744	740	737	733	730	739	732	36	110	500	440	1	1	7291098	55	-4.35	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.49	515	20240124	45.44	799	-6.26	20240108	515	45.44	20240124	1997	-62.49	20230316	515	45.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20240315	140625	57	100.00	KONEX			N	N	N	N		N	749	11	2	1.49	749	1	9.09	749	749	749	848	628	738	749.00	0.00	0	0	744	740	737	733	730	739	732	36	110	500	440	1	1	7291098	55	-4.35	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.49	515	20240124	45.44	799	-6.26	20240108	515	45.44	20240124	1997	-62.49	20230316	515	45.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20240315	130704	57	100.00	KONEX			N	N	N	N		N	749	11	2	1.49	749	1	9.09	749	749	749	848	628	738	749.00	0.00	0	0	744	740	737	733	730	739	732	36	110	500	440	1	1	7291098	55	-4.35	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.49	515	20240124	45.44	799	-6.26	20240108	515	45.44	20240124	1997	-62.49	20230316	515	45.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20240315	120704	57	100.00	KONEX			N	N	N	N		N	749	11	2	1.49	749	1	9.09	749	749	749	848	628	738	749.00	0.00	0	0	744	740	737	733	730	739	732	36	110	500	440	1	1	7291098	55	-4.35	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.49	515	20240124	45.44	799	-6.26	20240108	515	45.44	20240124	1997	-62.49	20230316	515	45.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20240315	110659	57	100.00	KONEX			N	N	N	N		N	749	11	2	1.49	749	1	9.09	749	749	749	848	628	738	749.00	0.00	0	0	744	740	737	733	730	739	732	36	110	500	440	1	1	7291098	55	-4.35	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.49	515	20240124	45.44	799	-6.26	20240108	515	45.44	20240124	1997	-62.49	20230316	515	45.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20240315	100701	57	100.00	KONEX			N	N	N	N		N	749	11	2	1.49	749	1	9.09	749	749	749	848	628	738	749.00	0.00	0	0	744	740	737	733	730	739	732	36	110	500	440	1	1	7291098	55	-4.35	0.38	12	0.00	-172.00	1976.00	1997	20230316	-62.49	515	20240124	45.44	799	-6.26	20240108	515	45.44	20240124	1997	-62.49	20230316	515	45.44	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20240315	090706	57	100.00	KONEX			N	N	N	N		N	738	0	3	0.00	0	0	0.00	0	0	0	848	628	738	0.00	0.00	0	0	744	740	737	733	730	739	732	36	110	500	440	1	1	7291098	54	-4.29	0.37	12	0.00	-172.00	1976.00	1997	20230316	-63.04	515	20240124	43.30	799	-7.63	20240108	515	43.30	20240124	1997	-63.04	20230316	515	43.30	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20240314	160656	57	100.00	KONEX			N	N	N	N		N	738	-4	5	-0.54	8111	11	183.33	741	741	734	853	631	742	737.36	0.00	0	0	744	742	742	740	740	743	741	36	111	500	440	1	1	7291098	54	14.19	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.04	515	20240124	43.30	799	-7.63	20240108	515	43.30	20240124	1997	-63.04	20230316	515	43.30	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20240314	150659	57	100.00	KONEX			N	N	N	N		N	738	-4	5	-0.54	4421	6	100.00	741	741	734	853	631	742	736.83	0.00	0	0	744	742	742	740	740	743	741	36	111	500	440	1	1	7291098	54	14.19	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.04	515	20240124	43.30	799	-7.63	20240108	515	43.30	20240124	1997	-63.04	20230316	515	43.30	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20240314	140659	57	100.00	KONEX			N	N	N	N		N	741	-1	5	-0.13	741	1	16.67	741	741	741	853	631	742	741.00	0.00	0	0	744	742	742	740	740	743	741	36	111	500	440	1	1	7291098	54	14.25	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.89	515	20240124	43.88	799	-7.26	20240108	515	43.88	20240124	1997	-62.89	20230316	515	43.88	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20240314	130654	57	100.00	KONEX			N	N	N	N		N	741	-1	5	-0.13	741	1	16.67	741	741	741	853	631	742	741.00	0.00	0	0	744	742	742	740	740	743	741	36	111	500	440	1	1	7291098	54	14.25	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.89	515	20240124	43.88	799	-7.26	20240108	515	43.88	20240124	1997	-62.89	20230316	515	43.88	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20240314	120656	57	100.00	KONEX			N	N	N	N		N	741	-1	5	-0.13	741	1	16.67	741	741	741	853	631	742	741.00	0.00	0	0	744	742	742	740	740	743	741	36	111	500	440	1	1	7291098	54	14.25	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.89	515	20240124	43.88	799	-7.26	20240108	515	43.88	20240124	1997	-62.89	20230316	515	43.88	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20240314	110657	57	100.00	KONEX			N	N	N	N		N	741	-1	5	-0.13	741	1	16.67	741	741	741	853	631	742	741.00	0.00	0	0	744	742	742	740	740	743	741	36	111	500	440	1	1	7291098	54	14.25	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.89	515	20240124	43.88	799	-7.26	20240108	515	43.88	20240124	1997	-62.89	20230316	515	43.88	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20240314	100701	57	100.00	KONEX			N	N	N	N		N	741	-1	5	-0.13	741	1	16.67	741	741	741	853	631	742	741.00	0.00	0	0	744	742	742	740	740	743	741	36	111	500	440	1	1	7291098	54	14.25	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.89	515	20240124	43.88	799	-7.26	20240108	515	43.88	20240124	1997	-62.89	20230316	515	43.88	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20240314	090659	57	100.00	KONEX			N	N	N	N		N	741	-1	5	-0.13	741	1	16.67	741	741	741	853	631	742	741.00	0.00	0	0	744	742	742	740	740	743	741	36	111	500	440	1	1	7291098	54	14.25	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.89	515	20240124	43.88	799	-7.26	20240108	515	43.88	20240124	1997	-62.89	20230316	515	43.88	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20240313	160650	57	100.00	KONEX			N	N	N	N		N	742	-3	5	-0.40	4454	6	600.00	744	744	742	856	634	745	742.33	0.00	0	0	745	745	745	745	745	745	745	36	111	500	440	1	1	7291098	54	14.27	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.84	515	20240124	44.08	799	-7.13	20240108	515	44.08	20240124	1997	-62.84	20230316	515	44.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20240313	150650	57	100.00	KONEX			N	N	N	N		N	744	-1	5	-0.13	744	1	100.00	744	744	744	856	634	745	744.00	0.00	0	0	745	745	745	745	745	745	745	36	111	500	440	1	1	7291098	54	14.31	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.74	515	20240124	44.47	799	-6.88	20240108	515	44.47	20240124	1997	-62.74	20230316	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20240313	140654	57	100.00	KONEX			N	N	N	N		N	744	-1	5	-0.13	744	1	100.00	744	744	744	856	634	745	744.00	0.00	0	0	745	745	745	745	745	745	745	36	111	500	440	1	1	7291098	54	14.31	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.74	515	20240124	44.47	799	-6.88	20240108	515	44.47	20240124	1997	-62.74	20230316	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20240313	130657	57	100.00	KONEX			N	N	N	N		N	744	-1	5	-0.13	744	1	100.00	744	744	744	856	634	745	744.00	0.00	0	0	745	745	745	745	745	745	745	36	111	500	440	1	1	7291098	54	14.31	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.74	515	20240124	44.47	799	-6.88	20240108	515	44.47	20240124	1997	-62.74	20230316	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20240313	120652	57	100.00	KONEX			N	N	N	N		N	744	-1	5	-0.13	744	1	100.00	744	744	744	856	634	745	744.00	0.00	0	0	745	745	745	745	745	745	745	36	111	500	440	1	1	7291098	54	14.31	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.74	515	20240124	44.47	799	-6.88	20240108	515	44.47	20240124	1997	-62.74	20230316	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20240313	110650	57	100.00	KONEX			N	N	N	N		N	744	-1	5	-0.13	744	1	100.00	744	744	744	856	634	745	744.00	0.00	0	0	745	745	745	745	745	745	745	36	111	500	440	1	1	7291098	54	14.31	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.74	515	20240124	44.47	799	-6.88	20240108	515	44.47	20240124	1997	-62.74	20230316	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20240313	100648	57	100.00	KONEX			N	N	N	N		N	744	-1	5	-0.13	744	1	100.00	744	744	744	856	634	745	744.00	0.00	0	0	745	745	745	745	745	745	745	36	111	500	440	1	1	7291098	54	14.31	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.74	515	20240124	44.47	799	-6.88	20240108	515	44.47	20240124	1997	-62.74	20230316	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20240313	090652	57	100.00	KONEX			N	N	N	N		N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	745	745	745	745	745	745	745	36	111	500	440	1	1	7291098	54	14.33	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.69	515	20240124	44.66	799	-6.76	20240108	515	44.66	20240124	1997	-62.69	20230316	515	44.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20240312	160642	57	100.00	KONEX			N	N	N	N		N	745	44	2	6.28	745	1	7.14	745	745	745	806	596	701	745.00	0.00	0	0	763	732	670	639	577	747	654	36	105	500	420	1	1	7291098	54	14.33	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.69	515	20240124	44.66	799	-6.76	20240108	515	44.66	20240124	1997	-62.69	20230316	515	44.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20240312	150641	57	100.00	KONEX			N	N	N	N		N	745	44	2	6.28	745	1	7.14	745	745	745	806	596	701	745.00	0.00	0	0	763	732	670	639	577	747	654	36	105	500	420	1	1	7291098	54	14.33	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.69	515	20240124	44.66	799	-6.76	20240108	515	44.66	20240124	1997	-62.69	20230316	515	44.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20240312	140636	57	100.00	KONEX			N	N	N	N		N	745	44	2	6.28	745	1	7.14	745	745	745	806	596	701	745.00	0.00	0	0	763	732	670	639	577	747	654	36	105	500	420	1	1	7291098	54	14.33	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.69	515	20240124	44.66	799	-6.76	20240108	515	44.66	20240124	1997	-62.69	20230316	515	44.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20240312	130613	57	100.00	KONEX			N	N	N	N		N	745	44	2	6.28	745	1	7.14	745	745	745	806	596	701	745.00	0.00	0	0	763	732	670	639	577	747	654	36	105	500	420	1	1	7291098	54	14.33	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.69	515	20240124	44.66	799	-6.76	20240108	515	44.66	20240124	1997	-62.69	20230316	515	44.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20240312	120644	57	100.00	KONEX			N	N	N	N		N	745	44	2	6.28	745	1	7.14	745	745	745	806	596	701	745.00	0.00	0	0	763	732	670	639	577	747	654	36	105	500	420	1	1	7291098	54	14.33	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.69	515	20240124	44.66	799	-6.76	20240108	515	44.66	20240124	1997	-62.69	20230316	515	44.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20240312	110642	57	100.00	KONEX			N	N	N	N		N	745	44	2	6.28	745	1	7.14	745	745	745	806	596	701	745.00	0.00	0	0	763	732	670	639	577	747	654	36	105	500	420	1	1	7291098	54	14.33	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.69	515	20240124	44.66	799	-6.76	20240108	515	44.66	20240124	1997	-62.69	20230316	515	44.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20240312	100642	57	100.00	KONEX			N	N	N	N		N	745	44	2	6.28	745	1	7.14	745	745	745	806	596	701	745.00	0.00	0	0	763	732	670	639	577	747	654	36	105	500	420	1	1	7291098	54	14.33	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.69	515	20240124	44.66	799	-6.76	20240108	515	44.66	20240124	1997	-62.69	20230316	515	44.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20240312	090642	57	100.00	KONEX			N	N	N	N		N	701	0	3	0.00	0	0	0.00	0	0	0	806	596	701	0.00	0.00	0	0	763	732	670	639	577	747	654	36	105	500	420	1	1	7291098	51	13.48	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.90	515	20240124	36.12	799	-12.27	20240108	515	36.12	20240124	1997	-64.90	20230316	515	36.12	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20240311	160641	57	100.00	KONEX			N	N	N	N		N	701	-8	5	-1.13	9628	14	0.00	609	701	608	815	603	709	687.71	0.00	0	0	709	709	709	709	709	709	709	36	106	500	420	1	1	7291098	51	13.48	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.90	515	20240124	36.12	799	-12.27	20240108	515	36.12	20240124	1997	-64.90	20230316	515	36.12	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20240311	150642	57	100.00	KONEX			N	N	N	N		N	700	-9	5	-1.27	1917	3	0.00	609	700	608	815	603	709	639.00	0.00	0	0	709	709	709	709	709	709	709	36	106	500	420	1	1	7291098	51	13.46	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.95	515	20240124	35.92	799	-12.39	20240108	515	35.92	20240124	1997	-64.95	20230316	515	35.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20240311	140638	57	100.00	KONEX			N	N	N	N		N	709	0	3	0.00	0	0	0.00	0	0	0	815	603	709	0.00	0.00	0	0	709	709	709	709	709	709	709	36	106	500	420	1	1	7291098	52	13.63	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.50	515	20240124	37.67	799	-11.26	20240108	515	37.67	20240124	1997	-64.50	20230316	515	37.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20240311	130639	57	100.00	KONEX			N	N	N	N		N	709	0	3	0.00	0	0	0.00	0	0	0	815	603	709	0.00	0.00	0	0	709	709	709	709	709	709	709	36	106	500	420	1	1	7291098	52	13.63	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.50	515	20240124	37.67	799	-11.26	20240108	515	37.67	20240124	1997	-64.50	20230316	515	37.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20240311	120640	57	100.00	KONEX			N	N	N	N		N	709	0	3	0.00	0	0	0.00	0	0	0	815	603	709	0.00	0.00	0	0	709	709	709	709	709	709	709	36	106	500	420	1	1	7291098	52	13.63	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.50	515	20240124	37.67	799	-11.26	20240108	515	37.67	20240124	1997	-64.50	20230316	515	37.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20240311	110636	57	100.00	KONEX			N	N	N	N		N	709	0	3	0.00	0	0	0.00	0	0	0	815	603	709	0.00	0.00	0	0	709	709	709	709	709	709	709	36	106	500	420	1	1	7291098	52	13.63	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.50	515	20240124	37.67	799	-11.26	20240108	515	37.67	20240124	1997	-64.50	20230316	515	37.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20240311	100630	57	100.00	KONEX			N	N	N	N		N	709	0	3	0.00	0	0	0.00	0	0	0	815	603	709	0.00	0.00	0	0	709	709	709	709	709	709	709	36	106	500	420	1	1	7291098	52	13.63	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.50	515	20240124	37.67	799	-11.26	20240108	515	37.67	20240124	1997	-64.50	20230316	515	37.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20240311	090633	57	100.00	KONEX			N	N	N	N		N	709	0	3	0.00	0	0	0.00	0	0	0	815	603	709	0.00	0.00	0	0	709	709	709	709	709	709	709	36	106	500	420	1	1	7291098	52	13.63	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.50	515	20240124	37.67	799	-11.26	20240108	515	37.67	20240124	1997	-64.50	20230316	515	37.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20240308	160638	57	100.00	KONEX			N	N	N	N		N	709	-10	5	-1.39	0	0	0.00	0	0	0	826	612	719	0.00	0.00	0	0	719	719	719	719	719	719	719	36	107	500	430	1	1	7291098	52	13.63	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.50	515	20240124	37.67	799	-11.26	20240108	515	37.67	20240124	1997	-64.50	20230309	515	37.67	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20240308	150635	57	100.00	KONEX			N	N	N	N		N	719	0	3	0.00	0	0	0.00	0	0	0	826	612	719	0.00	0.00	0	0	719	719	719	719	719	719	719	36	107	500	430	1	1	7291098	52	13.83	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.00	515	20240124	39.61	799	-10.01	20240108	515	39.61	20240124	1997	-64.00	20230309	515	39.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20240308	140633	57	100.00	KONEX			N	N	N	N		N	719	0	3	0.00	0	0	0.00	0	0	0	826	612	719	0.00	0.00	0	0	719	719	719	719	719	719	719	36	107	500	430	1	1	7291098	52	13.83	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.00	515	20240124	39.61	799	-10.01	20240108	515	39.61	20240124	1997	-64.00	20230309	515	39.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20240308	130631	57	100.00	KONEX			N	N	N	N		N	719	0	3	0.00	0	0	0.00	0	0	0	826	612	719	0.00	0.00	0	0	719	719	719	719	719	719	719	36	107	500	430	1	1	7291098	52	13.83	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.00	515	20240124	39.61	799	-10.01	20240108	515	39.61	20240124	1997	-64.00	20230309	515	39.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20240308	120631	57	100.00	KONEX			N	N	N	N		N	719	0	3	0.00	0	0	0.00	0	0	0	826	612	719	0.00	0.00	0	0	719	719	719	719	719	719	719	36	107	500	430	1	1	7291098	52	13.83	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.00	515	20240124	39.61	799	-10.01	20240108	515	39.61	20240124	1997	-64.00	20230309	515	39.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20240308	110632	57	100.00	KONEX			N	N	N	N		N	719	0	3	0.00	0	0	0.00	0	0	0	826	612	719	0.00	0.00	0	0	719	719	719	719	719	719	719	36	107	500	430	1	1	7291098	52	13.83	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.00	515	20240124	39.61	799	-10.01	20240108	515	39.61	20240124	1997	-64.00	20230309	515	39.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20240308	100628	57	100.00	KONEX			N	N	N	N		N	719	0	3	0.00	0	0	0.00	0	0	0	826	612	719	0.00	0.00	0	0	719	719	719	719	719	719	719	36	107	500	430	1	1	7291098	52	13.83	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.00	515	20240124	39.61	799	-10.01	20240108	515	39.61	20240124	1997	-64.00	20230309	515	39.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20240308	090628	57	100.00	KONEX			N	N	N	N		N	719	0	3	0.00	0	0	0.00	0	0	0	826	612	719	0.00	0.00	0	0	719	719	719	719	719	719	719	36	107	500	430	1	1	7291098	52	13.83	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.00	515	20240124	39.61	799	-10.01	20240108	515	39.61	20240124	1997	-64.00	20230309	515	39.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20240307	160629	57	100.00	KONEX			N	N	N	N		N	719	-7	5	-0.96	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	808	767	698	657	588	787	677	36	108	500	430	1	1	7291098	52	13.83	0.33	12	0.00	52.00	2149.00	1997	20230309	-64.00	515	20240124	39.61	799	-10.01	20240108	515	39.61	20240124	1997	-64.00	20230309	515	39.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20240307	150610	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	808	767	698	657	588	787	677	36	108	500	430	1	1	7291098	53	13.96	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.65	515	20240124	40.97	799	-9.14	20240108	515	40.97	20240124	1997	-63.65	20230309	515	40.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20240307	140620	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	808	767	698	657	588	787	677	36	108	500	430	1	1	7291098	53	13.96	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.65	515	20240124	40.97	799	-9.14	20240108	515	40.97	20240124	1997	-63.65	20230309	515	40.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20240307	130622	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	808	767	698	657	588	787	677	36	108	500	430	1	1	7291098	53	13.96	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.65	515	20240124	40.97	799	-9.14	20240108	515	40.97	20240124	1997	-63.65	20230309	515	40.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20240307	120624	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	808	767	698	657	588	787	677	36	108	500	430	1	1	7291098	53	13.96	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.65	515	20240124	40.97	799	-9.14	20240108	515	40.97	20240124	1997	-63.65	20230309	515	40.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20240307	110629	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	808	767	698	657	588	787	677	36	108	500	430	1	1	7291098	53	13.96	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.65	515	20240124	40.97	799	-9.14	20240108	515	40.97	20240124	1997	-63.65	20230309	515	40.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20240307	100624	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	808	767	698	657	588	787	677	36	108	500	430	1	1	7291098	53	13.96	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.65	515	20240124	40.97	799	-9.14	20240108	515	40.97	20240124	1997	-63.65	20230309	515	40.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20240307	090626	57	100.00	KONEX			N	N	N	N		N	726	0	3	0.00	0	0	0.00	0	0	0	834	618	726	0.00	0.00	0	0	808	767	698	657	588	787	677	36	108	500	430	1	1	7291098	53	13.96	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.65	515	20240124	40.97	799	-9.14	20240108	515	40.97	20240124	1997	-63.65	20230309	515	40.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20240306	160622	57	100.00	KONEX			N	N	N	N		N	726	-14	5	-1.89	7808	11	110.00	629	739	629	851	629	740	709.82	0.00	0	0	740	740	740	740	740	740	740	36	111	500	440	1	1	7291098	53	13.96	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.65	515	20240124	40.97	799	-9.14	20240108	515	40.97	20240124	1997	-63.65	20230309	515	40.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20240306	150623	57	100.00	KONEX			N	N	N	N		N	726	-14	5	-1.89	4178	6	60.00	629	739	629	851	629	740	696.33	0.00	0	0	740	740	740	740	740	740	740	36	111	500	440	1	1	7291098	53	13.96	0.34	12	0.00	52.00	2149.00	1997	20230309	-63.65	515	20240124	40.97	799	-9.14	20240108	515	40.97	20240124	1997	-63.65	20230309	515	40.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20240306	140625	57	100.00	KONEX			N	N	N	N		N	739	-1	5	-0.14	1997	3	30.00	629	739	629	851	629	740	665.67	0.00	0	0	740	740	740	740	740	740	740	36	111	500	440	1	1	7291098	54	14.21	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.99	515	20240124	43.50	799	-7.51	20240108	515	43.50	20240124	1997	-62.99	20230309	515	43.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20240306	130626	57	100.00	KONEX			N	N	N	N		N	739	-1	5	-0.14	1997	3	30.00	629	739	629	851	629	740	665.67	0.00	0	0	740	740	740	740	740	740	740	36	111	500	440	1	1	7291098	54	14.21	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.99	515	20240124	43.50	799	-7.51	20240108	515	43.50	20240124	1997	-62.99	20230309	515	43.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20240306	120625	57	100.00	KONEX			N	N	N	N		N	739	-1	5	-0.14	1997	3	30.00	629	739	629	851	629	740	665.67	0.00	0	0	740	740	740	740	740	740	740	36	111	500	440	1	1	7291098	54	14.21	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.99	515	20240124	43.50	799	-7.51	20240108	515	43.50	20240124	1997	-62.99	20230309	515	43.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20240306	110622	57	100.00	KONEX			N	N	N	N		N	739	-1	5	-0.14	1997	3	30.00	629	739	629	851	629	740	665.67	0.00	0	0	740	740	740	740	740	740	740	36	111	500	440	1	1	7291098	54	14.21	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.99	515	20240124	43.50	799	-7.51	20240108	515	43.50	20240124	1997	-62.99	20230309	515	43.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20240306	100612	57	100.00	KONEX			N	N	N	N		N	739	-1	5	-0.14	1997	3	30.00	629	739	629	851	629	740	665.67	0.00	0	0	740	740	740	740	740	740	740	36	111	500	440	1	1	7291098	54	14.21	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.99	515	20240124	43.50	799	-7.51	20240108	515	43.50	20240124	1997	-62.99	20230309	515	43.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20240306	090622	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	740	740	740	740	740	740	740	36	111	500	440	1	1	7291098	54	14.23	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230309	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
146	20240305	160617	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	7400	10	0.10	740	740	740	851	629	740	740.00	0.00	0	0	834	786	698	650	562	743	607	36	111	500	440	1	1	7291098	54	14.23	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230309	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
147	20240305	150620	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	834	786	698	650	562	743	607	36	111	500	440	1	1	7291098	54	14.23	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230309	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
148	20240305	140612	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	834	786	698	650	562	743	607	36	111	500	440	1	1	7291098	54	14.23	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230309	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
149	20240305	130616	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	834	786	698	650	562	743	607	36	111	500	440	1	1	7291098	54	14.23	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230309	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
150	20240305	120613	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	834	786	698	650	562	743	607	36	111	500	440	1	1	7291098	54	14.23	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230309	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
151	20240305	110615	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	834	786	698	650	562	743	607	36	111	500	440	1	1	7291098	54	14.23	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230309	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
152	20240305	100611	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	834	786	698	650	562	743	607	36	111	500	440	1	1	7291098	54	14.23	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230309	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
153	20240305	090613	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	834	786	698	650	562	743	607	36	111	500	440	1	1	7291098	54	14.23	0.34	12	0.00	52.00	2149.00	1997	20230309	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230309	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
154	20240304	160614	57	100.00	KONEX			N	N	N	N		N	740	68	2	10.12	6307252	10276	33148.39	746	746	610	772	572	672	613.78	0.00	0	0	676	674	673	671	670	673	670	36	100	500	400	1	1	7291098	54	14.23	0.34	12	0.14	52.00	2149.00	1997	20230309	-62.94	515	20240124	43.69	799	-7.38	20240108	515	43.69	20240124	1997	-62.94	20230309	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
155	20240304	150609	57	100.00	KONEX			N	N	N	N		N	669	-3	5	-0.45	208804	282	909.68	746	746	669	772	572	672	740.44	0.00	0	0	676	674	673	671	670	673	670	36	100	500	400	1	1	7291098	49	12.87	0.31	12	0.00	52.00	2149.00	1997	20230309	-66.50	515	20240124	29.90	799	-16.27	20240108	515	29.90	20240124	1997	-66.50	20230309	515	29.90	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
156	20240304	140538	57	100.00	KONEX			N	N	N	N		N	743	71	2	10.57	202105	272	877.42	746	746	743	772	572	672	743.03	0.00	0	0	676	674	673	671	670	673	670	36	100	500	400	1	1	7291098	54	14.29	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.79	515	20240124	44.27	799	-7.01	20240108	515	44.27	20240124	1997	-62.79	20230309	515	44.27	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
157	20240304	130606	57	100.00	KONEX			N	N	N	N		N	745	73	2	10.86	2981	4	12.90	746	746	745	772	572	672	745.25	0.00	0	0	676	674	673	671	670	673	670	36	100	500	400	1	1	7291098	54	14.33	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.69	515	20240124	44.66	799	-6.76	20240108	515	44.66	20240124	1997	-62.69	20230309	515	44.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
158	20240304	120543	57	100.00	KONEX			N	N	N	N		N	745	73	2	10.86	2981	4	12.90	746	746	745	772	572	672	745.25	0.00	0	0	676	674	673	671	670	673	670	36	100	500	400	1	1	7291098	54	14.33	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.69	515	20240124	44.66	799	-6.76	20240108	515	44.66	20240124	1997	-62.69	20230309	515	44.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
159	20240304	110601	57	100.00	KONEX			N	N	N	N		N	745	73	2	10.86	2981	4	12.90	746	746	745	772	572	672	745.25	0.00	0	0	676	674	673	671	670	673	670	36	100	500	400	1	1	7291098	54	14.33	0.35	12	0.00	52.00	2149.00	1997	20230309	-62.69	515	20240124	44.66	799	-6.76	20240108	515	44.66	20240124	1997	-62.69	20230309	515	44.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
160	20240304	100602	57	100.00	KONEX			N	N	N	N		N	672	0	3	0.00	0	0	0.00	0	0	0	772	572	672	0.00	0.00	0	0	676	674	673	671	670	673	670	36	100	500	400	1	1	7291098	49	12.92	0.31	12	0.00	52.00	2149.00	1997	20230309	-66.35	515	20240124	30.49	799	-15.89	20240108	515	30.49	20240124	1997	-66.35	20230309	515	30.49	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
161	20240304	090603	57	100.00	KONEX			N	N	N	N		N	672	0	3	0.00	0	0	0.00	0	0	0	772	572	672	0.00	0.00	0	0	676	674	673	671	670	673	670	36	100	500	400	1	1	7291098	49	12.92	0.31	12	0.00	52.00	2149.00	1997	20230309	-66.35	515	20240124	30.49	799	-15.89	20240108	515	30.49	20240124	1997	-66.35	20230309	515	30.49	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N