KissMeData/258540/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	161103	57	100.00	KONEX			N	N	N	N		N	738	52	2	7.58	289528	419	1.74	719	747	663	788	584	686	691.00	0.00	0	0	812	749	707	644	602	728	623	52	102	500	410	1	1	10378119	77	-8.39	-5.90	12	0.00	-88.00	-125.00	2200	20230503	-66.45	376	20231026	96.28	1000	-26.20	20240220	503	46.72	20240102	2200	-66.45	20230503	376	96.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
3	20240430	151113	57	100.00	KONEX			N	N	N	N		N	738	52	2	7.58	289528	419	1.74	719	747	663	788	584	686	691.00	0.00	0	0	812	749	707	644	602	728	623	52	102	500	410	1	1	10378119	77	-8.39	-5.90	12	0.00	-88.00	-125.00	2200	20230503	-66.45	376	20231026	96.28	1000	-26.20	20240220	503	46.72	20240102	2200	-66.45	20230503	376	96.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
4	20240430	141116	57	100.00	KONEX			N	N	N	N		N	690	4	2	0.58	288790	418	1.74	719	747	663	788	584	686	690.89	0.00	0	0	812	749	707	644	602	728	623	52	102	500	410	1	1	10378119	72	-7.84	-5.52	12	0.00	-88.00	-125.00	2200	20230503	-68.64	376	20231026	83.51	1000	-31.00	20240220	503	37.18	20240102	2200	-68.64	20230503	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
5	20240430	131115	57	100.00	KONEX			N	N	N	N		N	688	2	2	0.29	39700	57	0.24	719	747	663	788	584	686	696.49	0.00	0	0	812	749	707	644	602	728	623	52	102	500	410	1	1	10378119	71	-7.82	-5.50	12	0.00	-88.00	-125.00	2200	20230503	-68.73	376	20231026	82.98	1000	-31.20	20240220	503	36.78	20240102	2200	-68.73	20230503	376	82.98	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
6	20240430	121112	57	100.00	KONEX			N	N	N	N		N	688	2	2	0.29	39700	57	0.24	719	747	663	788	584	686	696.49	0.00	0	0	812	749	707	644	602	728	623	52	102	500	410	1	1	10378119	71	-7.82	-5.50	12	0.00	-88.00	-125.00	2200	20230503	-68.73	376	20231026	82.98	1000	-31.20	20240220	503	36.78	20240102	2200	-68.73	20230503	376	82.98	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
7	20240430	111107	57	100.00	KONEX			N	N	N	N		N	680	-6	5	-0.87	37636	54	0.22	719	747	663	788	584	686	696.96	0.00	0	0	812	749	707	644	602	728	623	52	102	500	410	1	1	10378119	71	-7.73	-5.44	12	0.00	-88.00	-125.00	2200	20230503	-69.09	376	20231026	80.85	1000	-32.00	20240220	503	35.19	20240102	2200	-69.09	20230503	376	80.85	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
8	20240430	101109	57	100.00	KONEX			N	N	N	N		N	680	-6	5	-0.87	13836	19	0.08	719	747	663	788	584	686	728.21	0.00	0	0	812	749	707	644	602	728	623	52	102	500	410	1	1	10378119	71	-7.73	-5.44	12	0.00	-88.00	-125.00	2200	20230503	-69.09	376	20231026	80.85	1000	-32.00	20240220	503	35.19	20240102	2200	-69.09	20230503	376	80.85	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
9	20240430	091119	57	100.00	KONEX			N	N	N	N		N	747	61	2	8.89	8823	12	0.05	719	747	663	788	584	686	735.25	0.00	0	0	812	749	707	644	602	728	623	52	102	500	410	1	1	10378119	78	-8.49	-5.98	12	0.00	-88.00	-125.00	2200	20230503	-66.05	376	20231026	98.67	1000	-25.30	20240220	503	48.51	20240102	2200	-66.05	20230503	376	98.67	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
10	20240429	161057	57	100.00	KONEX			N	N	N	N		N	686	-94	5	-12.05	16706456	24078	838.66	770	770	665	897	663	780	693.85	0.00	0	0	850	814	744	708	638	833	727	52	117	500	460	1	1	10378119	71	-7.80	-5.49	12	0.23	-88.00	-125.00	2200	20230503	-68.82	376	20231026	82.45	1000	-31.40	20240220	503	36.38	20240102	2200	-68.82	20230503	376	82.45	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
11	20240429	151108	57	100.00	KONEX			N	N	N	N		N	721	-59	5	-7.56	16460868	23720	826.19	770	770	665	897	663	780	693.97	0.00	0	0	850	814	744	708	638	833	727	52	117	500	460	1	1	10378119	75	-8.19	-5.77	12	0.23	-88.00	-125.00	2200	20230503	-67.23	376	20231026	91.76	1000	-27.90	20240220	503	43.34	20240102	2200	-67.23	20230503	376	91.76	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
12	20240429	141025	57	100.00	KONEX			N	N	N	N		N	690	-90	5	-11.54	15959982	23001	801.15	770	770	665	897	663	780	693.88	0.00	0	0	850	814	744	708	638	833	727	52	117	500	460	1	1	10378119	72	-7.84	-5.52	12	0.22	-88.00	-125.00	2200	20230503	-68.64	376	20231026	83.51	1000	-31.00	20240220	503	37.18	20240102	2200	-68.64	20230503	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
13	20240429	131107	57	100.00	KONEX			N	N	N	N		N	690	-90	5	-11.54	9059254	13000	452.80	770	770	665	897	663	780	696.87	0.00	0	0	850	814	744	708	638	833	727	52	117	500	460	1	1	10378119	72	-7.84	-5.52	12	0.13	-88.00	-125.00	2200	20230503	-68.64	376	20231026	83.51	1000	-31.00	20240220	503	37.18	20240102	2200	-68.64	20230503	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
14	20240429	121107	57	100.00	KONEX			N	N	N	N		N	742	-38	5	-4.87	9016558	12942	450.78	770	770	665	897	663	780	696.69	0.00	0	0	850	814	744	708	638	833	727	52	117	500	460	1	1	10378119	77	-8.43	-5.94	12	0.12	-88.00	-125.00	2200	20230503	-66.27	376	20231026	97.34	1000	-25.80	20240220	503	47.51	20240102	2200	-66.27	20230503	376	97.34	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
15	20240429	111042	57	100.00	KONEX			N	N	N	N		N	748	-32	5	-4.10	9009138	12932	450.44	770	770	665	897	663	780	696.65	0.00	0	0	850	814	744	708	638	833	727	52	117	500	460	1	1	10378119	78	-8.50	-5.98	12	0.12	-88.00	-125.00	2200	20230503	-66.00	376	20231026	98.94	1000	-25.20	20240220	503	48.71	20240102	2200	-66.00	20230503	376	98.94	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
16	20240429	101106	57	100.00	KONEX			N	N	N	N		N	750	-30	5	-3.85	7512899	10731	373.77	770	770	699	897	663	780	700.11	0.00	0	0	850	814	744	708	638	833	727	52	117	500	460	1	1	10378119	78	-8.52	-6.00	12	0.10	-88.00	-125.00	2200	20230503	-65.91	376	20231026	99.47	1000	-25.00	20240220	503	49.11	20240102	2200	-65.91	20230503	376	99.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
17	20240429	091106	57	100.00	KONEX			N	N	N	N		N	770	-10	5	-1.28	15400	20	0.70	770	770	770	897	663	780	770.00	0.00	0	0	850	814	744	708	638	833	727	52	117	500	460	1	1	10378119	80	-8.75	-6.16	12	0.00	-88.00	-125.00	2200	20230503	-65.00	376	20231026	104.79	1000	-23.00	20240220	503	53.08	20240102	2200	-65.00	20230503	376	104.79	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
18	20240426	161102	57	100.00	KONEX			N	N	N	N		N	780	6	2	0.78	2174536	2871	4.29	674	780	674	890	658	774	757.41	0.00	0	0	854	814	745	705	636	779	670	52	116	500	460	1	1	10378119	81	-8.86	-6.24	12	0.03	-88.00	-125.00	2200	20230503	-64.55	376	20231026	107.45	1000	-22.00	20240220	503	55.07	20240102	2200	-64.55	20230503	376	107.45	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
19	20240426	151103	57	100.00	KONEX			N	N	N	N		N	779	5	2	0.65	1862735	2471	3.70	674	780	674	890	658	774	753.84	0.00	0	0	854	814	745	705	636	779	670	52	116	500	460	1	1	10378119	81	-8.85	-6.23	12	0.02	-88.00	-125.00	2200	20230503	-64.59	376	20231026	107.18	1000	-22.10	20240220	503	54.87	20240102	2200	-64.59	20230503	376	107.18	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
20	20240426	141101	57	100.00	KONEX			N	N	N	N		N	755	-19	5	-2.45	801706	1069	1.60	674	755	674	890	658	774	749.96	0.00	0	0	854	814	745	705	636	779	670	52	116	500	460	1	1	10378119	78	-8.58	-6.04	12	0.01	-88.00	-125.00	2200	20230503	-65.68	376	20231026	100.80	1000	-24.50	20240220	503	50.10	20240102	2200	-65.68	20230503	376	100.80	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
21	20240426	131102	57	100.00	KONEX			N	N	N	N		N	755	-19	5	-2.45	801706	1069	1.60	674	755	674	890	658	774	749.96	0.00	0	0	854	814	745	705	636	779	670	52	116	500	460	1	1	10378119	78	-8.58	-6.04	12	0.01	-88.00	-125.00	2200	20230503	-65.68	376	20231026	100.80	1000	-24.50	20240220	503	50.10	20240102	2200	-65.68	20230503	376	100.80	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
22	20240426	121059	57	100.00	KONEX			N	N	N	N		N	755	-19	5	-2.45	801706	1069	1.60	674	755	674	890	658	774	749.96	0.00	0	0	854	814	745	705	636	779	670	52	116	500	460	1	1	10378119	78	-8.58	-6.04	12	0.01	-88.00	-125.00	2200	20230503	-65.68	376	20231026	100.80	1000	-24.50	20240220	503	50.10	20240102	2200	-65.68	20230503	376	100.80	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
23	20240426	111058	57	100.00	KONEX			N	N	N	N		N	750	-24	5	-3.10	50746	68	0.10	674	750	674	890	658	774	746.26	0.00	0	0	854	814	745	705	636	779	670	52	116	500	460	1	1	10378119	78	-8.52	-6.00	12	0.00	-88.00	-125.00	2200	20230503	-65.91	376	20231026	99.47	1000	-25.00	20240220	503	49.11	20240102	2200	-65.91	20230503	376	99.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
24	20240426	101059	57	100.00	KONEX			N	N	N	N		N	691	-83	5	-10.72	48555	65	0.10	674	750	674	890	658	774	747.00	0.00	0	0	854	814	745	705	636	779	670	52	116	500	460	1	1	10378119	72	-7.85	-5.53	12	0.00	-88.00	-125.00	2200	20230503	-68.59	376	20231026	83.78	1000	-30.90	20240220	503	37.38	20240102	2200	-68.59	20230503	376	83.78	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
25	20240426	091104	57	100.00	KONEX			N	N	N	N		N	674	-100	5	-12.92	674	1	0.00	674	674	674	890	658	774	674.00	0.00	0	0	854	814	745	705	636	779	670	52	116	500	460	1	1	10378119	70	-7.66	-5.39	12	0.00	-88.00	-125.00	2200	20230503	-69.36	376	20231026	79.26	1000	-32.60	20240220	503	34.00	20240102	2200	-69.36	20230503	376	79.26	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
26	20240425	161054	57	100.00	KONEX			N	N	N	N		N	774	14	2	1.84	46275901	66850	155.86	785	785	676	874	646	760	692.23	0.00	0	0	880	820	740	680	600	850	710	52	114	500	450	1	1	10378119	80	-8.80	-6.19	12	0.64	-88.00	-125.00	2200	20230503	-64.82	376	20231026	105.85	1000	-22.60	20240220	503	53.88	20240102	2200	-64.82	20230503	376	105.85	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
27	20240425	151059	57	100.00	KONEX			N	N	N	N		N	694	-66	5	-8.68	45154768	65235	152.09	785	785	676	874	646	760	692.19	0.00	0	0	880	820	740	680	600	850	710	52	114	500	450	1	1	10378119	72	-7.89	-5.55	12	0.63	-88.00	-125.00	2200	20230503	-68.45	376	20231026	84.57	1000	-30.60	20240220	503	37.97	20240102	2200	-68.45	20230503	376	84.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
28	20240425	141056	57	100.00	KONEX			N	N	N	N		N	691	-69	5	-9.08	45150521	65229	152.08	785	785	676	874	646	760	692.18	0.00	0	0	880	820	740	680	600	850	710	52	114	500	450	1	1	10378119	72	-7.85	-5.53	12	0.63	-88.00	-125.00	2200	20230503	-68.59	376	20231026	83.78	1000	-30.90	20240220	503	37.38	20240102	2200	-68.59	20230503	376	83.78	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
29	20240425	131056	57	100.00	KONEX			N	N	N	N		N	780	20	2	2.63	45149830	65228	152.08	785	785	676	874	646	760	692.18	0.00	0	0	880	820	740	680	600	850	710	52	114	500	450	1	1	10378119	81	-8.86	-6.24	12	0.63	-88.00	-125.00	2200	20230503	-64.55	376	20231026	107.45	1000	-22.00	20240220	503	55.07	20240102	2200	-64.55	20230503	376	107.45	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
30	20240425	121054	57	100.00	KONEX			N	N	N	N		N	780	20	2	2.63	45149830	65228	152.08	785	785	676	874	646	760	692.18	0.00	0	0	880	820	740	680	600	850	710	52	114	500	450	1	1	10378119	81	-8.86	-6.24	12	0.63	-88.00	-125.00	2200	20230503	-64.55	376	20231026	107.45	1000	-22.00	20240220	503	55.07	20240102	2200	-64.55	20230503	376	107.45	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
31	20240425	111055	57	100.00	KONEX			N	N	N	N		N	686	-74	5	-9.74	32351695	46737	108.97	785	785	676	874	646	760	692.21	0.00	0	0	880	820	740	680	600	850	710	52	114	500	450	1	1	10378119	71	-7.80	-5.49	12	0.45	-88.00	-125.00	2200	20230503	-68.82	376	20231026	82.45	1000	-31.40	20240220	503	36.38	20240102	2200	-68.82	20230503	376	82.45	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
32	20240425	101055	57	100.00	KONEX			N	N	N	N		N	686	-74	5	-9.74	17965849	26014	60.65	785	785	676	874	646	760	690.62	0.00	0	0	880	820	740	680	600	850	710	52	114	500	450	1	1	10378119	71	-7.80	-5.49	12	0.25	-88.00	-125.00	2200	20230503	-68.82	376	20231026	82.45	1000	-31.40	20240220	503	36.38	20240102	2200	-68.82	20230503	376	82.45	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
33	20240425	091059	57	100.00	KONEX			N	N	N	N		N	785	25	2	3.29	785	1	0.00	785	785	785	874	646	760	785.00	0.00	0	0	880	820	740	680	600	850	710	52	114	500	450	1	1	10378119	81	-8.92	-6.28	12	0.00	-88.00	-125.00	2200	20230503	-64.32	376	20231026	108.78	1000	-21.50	20240220	503	56.06	20240102	2200	-64.32	20230503	376	108.78	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
34	20240424	161037	57	100.00	KONEX			N	N	N	N		N	760	-5	5	-0.65	29398979	42891	243.34	673	800	660	879	651	765	685.43	0.00	0	0	835	799	730	694	625	818	713	52	114	500	450	1	1	10378119	79	-8.64	-6.08	12	0.41	-88.00	-125.00	2200	20230503	-65.45	376	20231026	102.13	1000	-24.00	20240220	503	51.09	20240102	2200	-65.45	20230503	376	102.13	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
35	20240424	151053	57	100.00	KONEX			N	N	N	N		N	760	-5	5	-0.65	29398979	42891	243.34	673	800	660	879	651	765	685.43	0.00	0	0	835	799	730	694	625	818	713	52	114	500	450	1	1	10378119	79	-8.64	-6.08	12	0.41	-88.00	-125.00	2200	20230503	-65.45	376	20231026	102.13	1000	-24.00	20240220	503	51.09	20240102	2200	-65.45	20230503	376	102.13	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
36	20240424	141053	57	100.00	KONEX			N	N	N	N		N	674	-91	5	-11.90	24040581	35332	200.45	673	800	660	879	651	765	680.42	0.00	0	0	835	799	730	694	625	818	713	52	114	500	450	1	1	10378119	70	-7.66	-5.39	12	0.34	-88.00	-125.00	2200	20230503	-69.36	376	20231026	79.26	1000	-32.60	20240220	503	34.00	20240102	2200	-69.36	20230503	376	79.26	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
37	20240424	131056	57	100.00	KONEX			N	N	N	N		N	760	-5	5	-0.65	16556339	24329	138.03	673	800	660	879	651	765	680.52	0.00	0	0	835	799	730	694	625	818	713	52	114	500	450	1	1	10378119	79	-8.64	-6.08	12	0.23	-88.00	-125.00	2200	20230503	-65.45	376	20231026	102.13	1000	-24.00	20240220	503	51.09	20240102	2200	-65.45	20230503	376	102.13	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
38	20240424	121051	57	100.00	KONEX			N	N	N	N		N	760	-5	5	-0.65	16555579	24328	138.02	673	800	660	879	651	765	680.52	0.00	0	0	835	799	730	694	625	818	713	52	114	500	450	1	1	10378119	79	-8.64	-6.08	12	0.23	-88.00	-125.00	2200	20230503	-65.45	376	20231026	102.13	1000	-24.00	20240220	503	51.09	20240102	2200	-65.45	20230503	376	102.13	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
39	20240424	111050	57	100.00	KONEX			N	N	N	N		N	760	-5	5	-0.65	16554109	24326	138.01	673	800	660	879	651	765	680.51	0.00	0	0	835	799	730	694	625	818	713	52	114	500	450	1	1	10378119	79	-8.64	-6.08	12	0.23	-88.00	-125.00	2200	20230503	-65.45	376	20231026	102.13	1000	-24.00	20240220	503	51.09	20240102	2200	-65.45	20230503	376	102.13	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
40	20240424	101048	57	100.00	KONEX			N	N	N	N		N	709	-56	5	-7.32	16259823	23911	135.66	673	800	660	879	651	765	680.01	0.00	0	0	835	799	730	694	625	818	713	52	114	500	450	1	1	10378119	74	-8.06	-5.67	12	0.23	-88.00	-125.00	2200	20230503	-67.77	376	20231026	88.56	1000	-29.10	20240220	503	40.95	20240102	2200	-67.77	20230503	376	88.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
41	20240424	091052	57	100.00	KONEX			N	N	N	N		N	660	-105	5	-13.73	6686560	10002	56.75	673	800	660	879	651	765	668.52	0.00	0	0	835	799	730	694	625	818	713	52	114	500	450	1	1	10378119	68	-7.50	-5.28	12	0.10	-88.00	-125.00	2200	20230503	-70.00	376	20231026	75.53	1000	-34.00	20240220	503	31.21	20240102	2200	-70.00	20230503	376	75.53	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
42	20240423	161026	57	100.00	KONEX			N	N	N	N		N	765	-2	5	-0.26	12241625	17626	203.18	665	766	661	882	652	767	694.52	0.00	0	0	897	831	732	666	567	865	700	52	115	500	460	1	1	10378119	79	-8.69	-6.12	12	0.17	-88.00	-125.00	2200	20230503	-65.23	376	20231026	103.46	1000	-23.50	20240220	503	52.09	20240102	2200	-65.23	20230503	376	103.46	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
43	20240423	151047	57	100.00	KONEX			N	N	N	N		N	765	-2	5	-0.26	12241625	17626	203.18	665	766	661	882	652	767	694.52	0.00	0	0	897	831	732	666	567	865	700	52	115	500	460	1	1	10378119	79	-8.69	-6.12	12	0.17	-88.00	-125.00	2200	20230503	-65.23	376	20231026	103.46	1000	-23.50	20240220	503	52.09	20240102	2200	-65.23	20230503	376	103.46	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
44	20240423	141046	57	100.00	KONEX			N	N	N	N		N	765	-2	5	-0.26	12241625	17626	203.18	665	766	661	882	652	767	694.52	0.00	0	0	897	831	732	666	567	865	700	52	115	500	460	1	1	10378119	79	-8.69	-6.12	12	0.17	-88.00	-125.00	2200	20230503	-65.23	376	20231026	103.46	1000	-23.50	20240220	503	52.09	20240102	2200	-65.23	20230503	376	103.46	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
45	20240423	131044	57	100.00	KONEX			N	N	N	N		N	766	-1	5	-0.13	11559245	16734	192.90	665	766	661	882	652	767	690.76	0.00	0	0	897	831	732	666	567	865	700	52	115	500	460	1	1	10378119	79	-8.70	-6.13	12	0.16	-88.00	-125.00	2200	20230503	-65.18	376	20231026	103.72	1000	-23.40	20240220	503	52.29	20240102	2200	-65.18	20230503	376	103.72	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
46	20240423	121043	57	100.00	KONEX			N	N	N	N		N	681	-86	5	-11.21	9274099	13734	158.32	665	764	661	882	652	767	675.27	0.00	0	0	897	831	732	666	567	865	700	52	115	500	460	1	1	10378119	71	-7.74	-5.45	12	0.13	-88.00	-125.00	2200	20230503	-69.05	376	20231026	81.12	1000	-31.90	20240220	503	35.39	20240102	2200	-69.05	20230503	376	81.12	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
47	20240423	111045	57	100.00	KONEX			N	N	N	N		N	747	-20	5	-2.61	8750518	13033	150.24	665	764	661	882	652	767	671.41	0.00	0	0	897	831	732	666	567	865	700	52	115	500	460	1	1	10378119	78	-8.49	-5.98	12	0.13	-88.00	-125.00	2200	20230503	-66.05	376	20231026	98.67	1000	-25.30	20240220	503	48.51	20240102	2200	-66.05	20230503	376	98.67	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
48	20240423	101043	57	100.00	KONEX			N	N	N	N		N	752	-15	5	-1.96	7837304	11812	136.16	665	764	661	882	652	767	663.50	0.00	0	0	897	831	732	666	567	865	700	52	115	500	460	1	1	10378119	78	-8.55	-6.02	12	0.11	-88.00	-125.00	2200	20230503	-65.82	376	20231026	100.00	1000	-24.80	20240220	503	49.50	20240102	2200	-65.82	20230503	376	100.00	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
49	20240423	091045	57	100.00	KONEX			N	N	N	N		N	661	-106	5	-13.82	7834291	11808	136.12	665	764	661	882	652	767	663.47	0.00	0	0	897	831	732	666	567	865	700	52	115	500	460	1	1	10378119	69	-7.51	-5.29	12	0.11	-88.00	-125.00	2200	20230503	-69.95	376	20231026	75.80	1000	-33.90	20240220	503	31.41	20240102	2200	-69.95	20230503	376	75.80	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
50	20240422	161041	57	100.00	KONEX			N	N	N	N		N	767	55	2	7.72	5632727	8675	19.38	633	798	633	818	606	712	649.31	0.00	0	0	798	755	680	637	562	776	658	52	106	500	420	1	1	10378119	80	-8.72	-6.14	12	0.08	-88.00	-125.00	2200	20230503	-65.14	376	20231026	103.99	1000	-23.30	20240220	503	52.49	20240102	2200	-65.14	20230503	376	103.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
51	20240422	151038	57	100.00	KONEX			N	N	N	N		N	769	57	2	8.01	5592076	8622	19.26	633	798	633	818	606	712	648.58	0.00	0	0	798	755	680	637	562	776	658	52	106	500	420	1	1	10378119	80	-8.74	-6.15	12	0.08	-88.00	-125.00	2200	20230503	-65.05	376	20231026	104.52	1000	-23.10	20240220	503	52.88	20240102	2200	-65.05	20230503	376	104.52	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
52	20240422	141040	57	100.00	KONEX			N	N	N	N		N	655	-57	5	-8.01	2087897	3239	7.24	633	798	633	818	606	712	644.61	0.00	0	0	798	755	680	637	562	776	658	52	106	500	420	1	1	10378119	68	-7.44	-5.24	12	0.03	-88.00	-125.00	2200	20230503	-70.23	376	20231026	74.20	1000	-34.50	20240220	503	30.22	20240102	2200	-70.23	20230503	376	74.20	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
53	20240422	131037	57	100.00	KONEX			N	N	N	N		N	655	-57	5	-8.01	2087897	3239	7.24	633	798	633	818	606	712	644.61	0.00	0	0	798	755	680	637	562	776	658	52	106	500	420	1	1	10378119	68	-7.44	-5.24	12	0.03	-88.00	-125.00	2200	20230503	-70.23	376	20231026	74.20	1000	-34.50	20240220	503	30.22	20240102	2200	-70.23	20230503	376	74.20	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
54	20240422	121036	57	100.00	KONEX			N	N	N	N		N	645	-67	5	-9.41	2086466	3237	7.23	633	798	633	818	606	712	644.57	0.00	0	0	798	755	680	637	562	776	658	52	106	500	420	1	1	10378119	67	-7.33	-5.16	12	0.03	-88.00	-125.00	2200	20230503	-70.68	376	20231026	71.54	1000	-35.50	20240220	503	28.23	20240102	2200	-70.68	20230503	376	71.54	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
55	20240422	111038	57	100.00	KONEX			N	N	N	N		N	645	-67	5	-9.41	2086466	3237	7.23	633	798	633	818	606	712	644.57	0.00	0	0	798	755	680	637	562	776	658	52	106	500	420	1	1	10378119	67	-7.33	-5.16	12	0.03	-88.00	-125.00	2200	20230503	-70.68	376	20231026	71.54	1000	-35.50	20240220	503	28.23	20240102	2200	-70.68	20230503	376	71.54	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
56	20240422	101038	57	100.00	KONEX			N	N	N	N		N	644	-68	5	-9.55	222818	349	0.78	633	798	633	818	606	712	638.45	0.00	0	0	798	755	680	637	562	776	658	52	106	500	420	1	1	10378119	67	-7.32	-5.15	12	0.00	-88.00	-125.00	2200	20230503	-70.73	376	20231026	71.28	1000	-35.60	20240220	503	28.03	20240102	2200	-70.73	20230503	376	71.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
57	20240422	091039	57	100.00	KONEX			N	N	N	N		N	798	86	2	12.08	209688	331	0.74	633	798	633	818	606	712	633.50	0.00	0	0	798	755	680	637	562	776	658	52	106	500	420	1	1	10378119	83	-9.07	-6.38	12	0.00	-88.00	-125.00	2200	20230503	-63.73	376	20231026	112.23	1000	-20.20	20240220	503	58.65	20240102	2200	-63.73	20230503	376	112.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
58	20240419	160949	57	100.00	KONEX			N	N	N	N		N	712	4	2	0.56	28482319	44767	661.55	626	723	605	814	602	708	636.23	0.00	0	0	885	796	708	619	531	752	575	52	106	500	420	1	1	10378119	74	-8.09	-5.70	12	0.43	-88.00	-125.00	2200	20230503	-67.64	376	20231026	89.36	1000	-28.80	20240220	503	41.55	20240102	2200	-67.64	20230503	376	89.36	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
59	20240419	150956	57	100.00	KONEX			N	N	N	N		N	712	4	2	0.56	28482319	44767	661.55	626	723	605	814	602	708	636.23	0.00	0	0	885	796	708	619	531	752	575	52	106	500	420	1	1	10378119	74	-8.09	-5.70	12	0.43	-88.00	-125.00	2200	20230503	-67.64	376	20231026	89.36	1000	-28.80	20240220	503	41.55	20240102	2200	-67.64	20230503	376	89.36	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
60	20240419	140950	57	100.00	KONEX			N	N	N	N		N	657	-51	5	-7.20	26322057	41464	612.74	626	723	605	814	602	708	634.82	0.00	0	0	885	796	708	619	531	752	575	52	106	500	420	1	1	10378119	68	-7.47	-5.26	12	0.40	-88.00	-125.00	2200	20230503	-70.14	376	20231026	74.73	1000	-34.30	20240220	503	30.62	20240102	2200	-70.14	20230503	376	74.73	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
61	20240419	130951	57	100.00	KONEX			N	N	N	N		N	610	-98	5	-13.84	12945325	20535	303.46	626	723	605	814	602	708	630.40	0.00	0	0	885	796	708	619	531	752	575	52	106	500	420	1	1	10378119	63	-6.93	-4.88	12	0.20	-88.00	-125.00	2200	20230503	-72.27	376	20231026	62.23	1000	-39.00	20240220	503	21.27	20240102	2200	-72.27	20230503	376	62.23	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
62	20240419	120946	57	100.00	KONEX			N	N	N	N		N	675	-33	5	-4.66	11588995	18312	270.61	626	723	605	814	602	708	632.86	0.00	0	0	885	796	708	619	531	752	575	52	106	500	420	1	1	10378119	70	-7.67	-5.40	12	0.18	-88.00	-125.00	2200	20230503	-69.32	376	20231026	79.52	1000	-32.50	20240220	503	34.19	20240102	2200	-69.32	20230503	376	79.52	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
63	20240419	110959	57	100.00	KONEX			N	N	N	N		N	705	-3	5	-0.42	8295130	13532	199.97	626	723	605	814	602	708	613.00	0.00	0	0	885	796	708	619	531	752	575	52	106	500	420	1	1	10378119	73	-8.01	-5.64	12	0.13	-88.00	-125.00	2200	20230503	-67.95	376	20231026	87.50	1000	-29.50	20240220	503	40.16	20240102	2200	-67.95	20230503	376	87.50	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
64	20240419	100954	57	100.00	KONEX			N	N	N	N		N	607	-101	5	-14.27	6839312	11189	165.35	626	723	605	814	602	708	611.25	0.00	0	0	885	796	708	619	531	752	575	52	106	500	420	1	1	10378119	63	-6.90	-4.86	12	0.11	-88.00	-125.00	2200	20230503	-72.41	376	20231026	61.44	1000	-39.30	20240220	503	20.68	20240102	2200	-72.41	20230503	376	61.44	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
65	20240419	090945	57	100.00	KONEX			N	N	N	N		N	708	0	3	0.00	0	0	0.00	0	0	0	814	602	708	0.00	0.00	0	0	885	796	708	619	531	752	575	52	106	500	420	1	1	10378119	73	-8.05	-5.66	12	0.00	-88.00	-125.00	2200	20230503	-67.82	376	20231026	88.30	1000	-29.20	20240220	503	40.76	20240102	2200	-67.82	20230503	376	88.30	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
66	20240418	160947	57	100.00	KONEX			N	N	N	N		N	708	-17	5	-2.34	4738659	6767	300.89	797	797	620	833	617	725	700.26	0.00	0	0	877	801	721	645	565	761	605	52	108	500	430	1	1	10378119	73	-8.05	-5.66	12	0.07	-88.00	-125.00	2200	20230503	-67.82	376	20231026	88.30	1000	-29.20	20240220	503	40.76	20240102	2200	-67.82	20230503	376	88.30	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
67	20240418	150946	57	100.00	KONEX			N	N	N	N		N	708	-17	5	-2.34	4738659	6767	300.89	797	797	620	833	617	725	700.26	0.00	0	0	877	801	721	645	565	761	605	52	108	500	430	1	1	10378119	73	-8.05	-5.66	12	0.07	-88.00	-125.00	2200	20230503	-67.82	376	20231026	88.30	1000	-29.20	20240220	503	40.76	20240102	2200	-67.82	20230503	376	88.30	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
68	20240418	140952	57	100.00	KONEX			N	N	N	N		N	635	-90	5	-12.41	4405743	6255	278.12	797	797	620	833	617	725	704.36	0.00	0	0	877	801	721	645	565	761	605	52	108	500	430	1	1	10378119	66	-7.22	-5.08	12	0.06	-88.00	-125.00	2200	20230503	-71.14	376	20231026	68.88	1000	-36.50	20240220	503	26.24	20240102	2200	-71.14	20230503	376	68.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
69	20240418	130944	57	100.00	KONEX			N	N	N	N		N	736	11	2	1.52	2170398	2928	130.19	797	797	620	833	617	725	741.26	0.00	0	0	877	801	721	645	565	761	605	52	108	500	430	1	1	10378119	76	-8.36	-5.89	12	0.03	-88.00	-125.00	2200	20230503	-66.55	376	20231026	95.74	1000	-26.40	20240220	503	46.32	20240102	2200	-66.55	20230503	376	95.74	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
70	20240418	120944	57	100.00	KONEX			N	N	N	N		N	742	17	2	2.34	1507998	2028	90.17	797	797	620	833	617	725	743.59	0.00	0	0	877	801	721	645	565	761	605	52	108	500	430	1	1	10378119	77	-8.43	-5.94	12	0.02	-88.00	-125.00	2200	20230503	-66.27	376	20231026	97.34	1000	-25.80	20240220	503	47.51	20240102	2200	-66.27	20230503	376	97.34	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
71	20240418	110949	57	100.00	KONEX			N	N	N	N		N	630	-95	5	-13.10	543398	728	32.37	797	797	620	833	617	725	746.43	0.00	0	0	877	801	721	645	565	761	605	52	108	500	430	1	1	10378119	65	-7.16	-5.04	12	0.01	-88.00	-125.00	2200	20230503	-71.36	376	20231026	67.55	1000	-37.00	20240220	503	25.25	20240102	2200	-71.36	20230503	376	67.55	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
72	20240418	100947	57	100.00	KONEX			N	N	N	N		N	625	-100	5	-13.79	10904	15	0.67	797	797	620	833	617	725	726.93	0.00	0	0	877	801	721	645	565	761	605	52	108	500	430	1	1	10378119	65	-7.10	-5.00	12	0.00	-88.00	-125.00	2200	20230503	-71.59	376	20231026	66.22	1000	-37.50	20240220	503	24.25	20240102	2200	-71.59	20230503	376	66.22	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
73	20240418	090944	57	100.00	KONEX			N	N	N	N		N	797	72	2	9.93	797	1	0.04	797	797	797	833	617	725	797.00	0.00	0	0	877	801	721	645	565	761	605	52	108	500	430	1	1	10378119	83	-9.06	-6.38	12	0.00	-88.00	-125.00	2200	20230503	-63.77	376	20231026	111.97	1000	-20.30	20240220	503	58.45	20240102	2200	-63.77	20230503	376	111.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
74	20240417	160936	57	100.00	KONEX			N	N	N	N		N	725	-19	5	-2.55	1451705	2249	219.20	797	797	641	855	633	744	645.49	0.00	0	0	822	782	714	674	606	749	641	52	111	500	440	1	1	10378119	75	-8.24	-5.80	12	0.02	-88.00	-125.00	2200	20230503	-67.05	376	20231026	92.82	1000	-27.50	20240220	503	44.14	20240102	2200	-67.05	20230503	376	92.82	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
75	20240417	150952	57	100.00	KONEX			N	N	N	N		N	736	-8	5	-1.08	37343	51	4.97	797	797	641	855	633	744	732.22	0.00	0	0	822	782	714	674	606	749	641	52	111	500	440	1	1	10378119	76	-8.36	-5.89	12	0.00	-88.00	-125.00	2200	20230503	-66.55	376	20231026	95.74	1000	-26.40	20240220	503	46.32	20240102	2200	-66.55	20230503	376	95.74	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
76	20240417	140947	57	100.00	KONEX			N	N	N	N		N	642	-102	5	-13.71	36607	50	4.87	797	797	641	855	633	744	732.14	0.00	0	0	822	782	714	674	606	749	641	52	111	500	440	1	1	10378119	67	-7.30	-5.14	12	0.00	-88.00	-125.00	2200	20230503	-70.82	376	20231026	70.74	1000	-35.80	20240220	503	27.63	20240102	2200	-70.82	20230503	376	70.74	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
77	20240417	130948	57	100.00	KONEX			N	N	N	N		N	749	5	2	0.67	35965	49	4.78	797	797	641	855	633	744	733.98	0.00	0	0	822	782	714	674	606	749	641	52	111	500	440	1	1	10378119	78	-8.51	-5.99	12	0.00	-88.00	-125.00	2200	20230503	-65.95	376	20231026	99.20	1000	-25.10	20240220	503	48.91	20240102	2200	-65.95	20230503	376	99.20	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
78	20240417	120950	57	100.00	KONEX			N	N	N	N		N	642	-102	5	-13.71	28475	39	3.80	797	797	641	855	633	744	730.13	0.00	0	0	822	782	714	674	606	749	641	52	111	500	440	1	1	10378119	67	-7.30	-5.14	12	0.00	-88.00	-125.00	2200	20230503	-70.82	376	20231026	70.74	1000	-35.80	20240220	503	27.63	20240102	2200	-70.82	20230503	376	70.74	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
79	20240417	110952	57	100.00	KONEX			N	N	N	N		N	641	-103	5	-13.84	27084	37	3.61	797	797	641	855	633	744	732.00	0.00	0	0	822	782	714	674	606	749	641	52	111	500	440	1	1	10378119	67	-7.28	-5.13	12	0.00	-88.00	-125.00	2200	20230503	-70.86	376	20231026	70.48	1000	-35.90	20240220	503	27.44	20240102	2200	-70.86	20230503	376	70.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
80	20240417	100943	57	100.00	KONEX			N	N	N	N		N	779	35	2	4.70	26443	36	3.51	797	797	700	855	633	744	734.53	0.00	0	0	822	782	714	674	606	749	641	52	111	500	440	1	1	10378119	81	-8.85	-6.23	12	0.00	-88.00	-125.00	2200	20230503	-64.59	376	20231026	107.18	1000	-22.10	20240220	503	54.87	20240102	2200	-64.59	20230503	376	107.18	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
81	20240417	090940	57	100.00	KONEX			N	N	N	N		N	797	53	2	7.12	9564	12	1.17	797	797	797	855	633	744	797.00	0.00	0	0	822	782	714	674	606	749	641	52	111	500	440	1	1	10378119	83	-9.06	-6.38	12	0.00	-88.00	-125.00	2200	20230503	-63.77	376	20231026	111.97	1000	-20.30	20240220	503	58.45	20240102	2200	-63.77	20230503	376	111.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
82	20240416	160945	57	100.00	KONEX			N	N	N	N		N	744	-15	5	-1.98	666216	1026	7.52	754	754	646	872	646	759	649.33	0.00	0	0	877	817	735	675	593	848	706	52	113	500	450	1	1	10378119	77	-8.45	-5.95	12	0.01	-88.00	-125.00	2200	20230503	-66.18	376	20231026	97.87	1000	-25.60	20240220	503	47.91	20240102	2200	-66.18	20230503	376	97.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
83	20240416	150944	57	100.00	KONEX			N	N	N	N		N	744	-15	5	-1.98	666216	1026	7.52	754	754	646	872	646	759	649.33	0.00	0	0	877	817	735	675	593	848	706	52	113	500	450	1	1	10378119	77	-8.45	-5.95	12	0.01	-88.00	-125.00	2200	20230503	-66.18	376	20231026	97.87	1000	-25.60	20240220	503	47.91	20240102	2200	-66.18	20230503	376	97.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
84	20240416	140944	57	100.00	KONEX			N	N	N	N		N	744	-15	5	-1.98	666216	1026	7.52	754	754	646	872	646	759	649.33	0.00	0	0	877	817	735	675	593	848	706	52	113	500	450	1	1	10378119	77	-8.45	-5.95	12	0.01	-88.00	-125.00	2200	20230503	-66.18	376	20231026	97.87	1000	-25.60	20240220	503	47.91	20240102	2200	-66.18	20230503	376	97.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
85	20240416	130942	57	100.00	KONEX			N	N	N	N		N	744	-15	5	-1.98	666216	1026	7.52	754	754	646	872	646	759	649.33	0.00	0	0	877	817	735	675	593	848	706	52	113	500	450	1	1	10378119	77	-8.45	-5.95	12	0.01	-88.00	-125.00	2200	20230503	-66.18	376	20231026	97.87	1000	-25.60	20240220	503	47.91	20240102	2200	-66.18	20230503	376	97.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
86	20240416	120944	57	100.00	KONEX			N	N	N	N		N	744	-15	5	-1.98	666216	1026	7.52	754	754	646	872	646	759	649.33	0.00	0	0	877	817	735	675	593	848	706	52	113	500	450	1	1	10378119	77	-8.45	-5.95	12	0.01	-88.00	-125.00	2200	20230503	-66.18	376	20231026	97.87	1000	-25.60	20240220	503	47.91	20240102	2200	-66.18	20230503	376	97.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
87	20240416	110940	57	100.00	KONEX			N	N	N	N		N	744	-15	5	-1.98	666216	1026	7.52	754	754	646	872	646	759	649.33	0.00	0	0	877	817	735	675	593	848	706	52	113	500	450	1	1	10378119	77	-8.45	-5.95	12	0.01	-88.00	-125.00	2200	20230503	-66.18	376	20231026	97.87	1000	-25.60	20240220	503	47.91	20240102	2200	-66.18	20230503	376	97.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
88	20240416	100933	57	100.00	KONEX			N	N	N	N		N	744	-15	5	-1.98	666216	1026	7.52	754	754	646	872	646	759	649.33	0.00	0	0	877	817	735	675	593	848	706	52	113	500	450	1	1	10378119	77	-8.45	-5.95	12	0.01	-88.00	-125.00	2200	20230503	-66.18	376	20231026	97.87	1000	-25.60	20240220	503	47.91	20240102	2200	-66.18	20230503	376	97.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
89	20240416	090933	57	100.00	KONEX			N	N	N	N		N	646	-113	4	-14.89	646871	1000	7.33	754	754	646	872	646	759	646.87	0.00	0	0	877	817	735	675	593	848	706	52	113	500	450	1	1	10378119	67	-7.34	-5.17	12	0.01	-88.00	-125.00	2200	20230503	-70.64	376	20231026	71.81	1000	-35.40	20240220	503	28.43	20240102	2200	-70.64	20230503	376	71.81	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
90	20240415	160931	57	100.00	KONEX			N	N	N	N		N	759	-9	5	-1.17	9057277	13650	1827.31	680	795	653	883	653	768	663.54	0.00	0	0	912	840	721	649	530	780	589	52	115	500	460	1	1	10378119	79	-8.62	-6.07	12	0.13	-88.00	-125.00	2200	20230503	-65.50	376	20231026	101.86	1000	-24.10	20240220	503	50.89	20240102	2200	-65.50	20230503	376	101.86	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
91	20240415	150936	57	100.00	KONEX			N	N	N	N		N	759	-9	5	-1.17	9057277	13650	1827.31	680	795	653	883	653	768	663.54	0.00	0	0	912	840	721	649	530	780	589	52	115	500	460	1	1	10378119	79	-8.62	-6.07	12	0.13	-88.00	-125.00	2200	20230503	-65.50	376	20231026	101.86	1000	-24.10	20240220	503	50.89	20240102	2200	-65.50	20230503	376	101.86	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
92	20240415	140929	57	100.00	KONEX			N	N	N	N		N	759	-9	5	-1.17	9057277	13650	1827.31	680	795	653	883	653	768	663.54	0.00	0	0	912	840	721	649	530	780	589	52	115	500	460	1	1	10378119	79	-8.62	-6.07	12	0.13	-88.00	-125.00	2200	20230503	-65.50	376	20231026	101.86	1000	-24.10	20240220	503	50.89	20240102	2200	-65.50	20230503	376	101.86	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
93	20240415	130918	57	100.00	KONEX			N	N	N	N		N	759	-9	5	-1.17	9057277	13650	1827.31	680	795	653	883	653	768	663.54	0.00	0	0	912	840	721	649	530	780	589	52	115	500	460	1	1	10378119	79	-8.62	-6.07	12	0.13	-88.00	-125.00	2200	20230503	-65.50	376	20231026	101.86	1000	-24.10	20240220	503	50.89	20240102	2200	-65.50	20230503	376	101.86	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
94	20240415	120934	57	100.00	KONEX			N	N	N	N		N	656	-112	5	-14.58	9049948	13640	1825.97	680	795	653	883	653	768	663.49	0.00	0	0	912	840	721	649	530	780	589	52	115	500	460	1	1	10378119	68	-7.45	-5.25	12	0.13	-88.00	-125.00	2200	20230503	-70.18	376	20231026	74.47	1000	-34.40	20240220	503	30.42	20240102	2200	-70.18	20230503	376	74.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
95	20240415	110933	57	100.00	KONEX			N	N	N	N		N	656	-112	5	-14.58	9049948	13640	1825.97	680	795	653	883	653	768	663.49	0.00	0	0	912	840	721	649	530	780	589	52	115	500	460	1	1	10378119	68	-7.45	-5.25	12	0.13	-88.00	-125.00	2200	20230503	-70.18	376	20231026	74.47	1000	-34.40	20240220	503	30.42	20240102	2200	-70.18	20230503	376	74.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
96	20240415	100928	57	100.00	KONEX			N	N	N	N		N	653	-115	4	-14.97	8928514	13455	1801.20	680	795	653	883	653	768	663.58	0.00	0	0	912	840	721	649	530	780	589	52	115	500	460	1	1	10378119	68	-7.42	-5.22	12	0.13	-88.00	-125.00	2200	20230503	-70.32	376	20231026	73.67	1000	-34.70	20240220	503	29.82	20240102	2200	-70.32	20230503	376	73.67	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
97	20240415	090936	57	100.00	KONEX			N	N	N	N		N	795	27	2	3.52	6873523	10308	1379.92	680	795	653	883	653	768	666.81	0.00	0	0	912	840	721	649	530	780	589	52	115	500	460	1	1	10378119	83	-9.03	-6.36	12	0.10	-88.00	-125.00	2200	20230503	-63.86	376	20231026	111.44	1000	-20.50	20240220	503	58.05	20240102	2200	-63.86	20230503	376	111.44	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
98	20240412	160927	57	100.00	KONEX			N	N	N	N		N	768	68	2	9.71	554377	747	231.99	793	793	602	805	595	700	742.14	0.00	0	0	766	732	666	632	566	750	650	52	105	500	420	1	1	10378119	80	-8.73	-6.14	12	0.01	-88.00	-125.00	2200	20230503	-65.09	376	20231026	104.26	1000	-23.20	20240220	503	52.68	20240102	2200	-65.09	20230503	376	104.26	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
99	20240412	150930	57	100.00	KONEX			N	N	N	N		N	710	10	2	1.43	553609	746	231.68	793	793	602	805	595	700	742.10	0.00	0	0	766	732	666	632	566	750	650	52	105	500	420	1	1	10378119	74	-8.07	-5.68	12	0.01	-88.00	-125.00	2200	20230503	-67.73	376	20231026	88.83	1000	-29.00	20240220	503	41.15	20240102	2200	-67.73	20230503	376	88.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
100	20240412	140926	57	100.00	KONEX			N	N	N	N		N	776	76	2	10.86	422969	562	174.53	793	793	602	805	595	700	752.61	0.00	0	0	766	732	666	632	566	750	650	52	105	500	420	1	1	10378119	81	-8.82	-6.21	12	0.01	-88.00	-125.00	2200	20230503	-64.73	376	20231026	106.38	1000	-22.40	20240220	503	54.27	20240102	2200	-64.73	20230503	376	106.38	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
101	20240412	130916	57	100.00	KONEX			N	N	N	N		N	776	76	2	10.86	422969	562	174.53	793	793	602	805	595	700	752.61	0.00	0	0	766	732	666	632	566	750	650	52	105	500	420	1	1	10378119	81	-8.82	-6.21	12	0.01	-88.00	-125.00	2200	20230503	-64.73	376	20231026	106.38	1000	-22.40	20240220	503	54.27	20240102	2200	-64.73	20230503	376	106.38	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
102	20240412	120922	57	100.00	KONEX			N	N	N	N		N	780	80	2	11.43	12205	17	5.28	793	793	602	805	595	700	717.94	0.00	0	0	766	732	666	632	566	750	650	52	105	500	420	1	1	10378119	81	-8.86	-6.24	12	0.00	-88.00	-125.00	2200	20230503	-64.55	376	20231026	107.45	1000	-22.00	20240220	503	55.07	20240102	2200	-64.55	20230503	376	107.45	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
103	20240412	110921	57	100.00	KONEX			N	N	N	N		N	793	93	2	13.29	793	1	0.31	793	793	793	805	595	700	793.00	0.00	0	0	766	732	666	632	566	750	650	52	105	500	420	1	1	10378119	82	-9.01	-6.34	12	0.00	-88.00	-125.00	2200	20230503	-63.95	376	20231026	110.90	1000	-20.70	20240220	503	57.65	20240102	2200	-63.95	20230503	376	110.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
104	20240412	100922	57	100.00	KONEX			N	N	N	N		N	793	93	2	13.29	793	1	0.31	793	793	793	805	595	700	793.00	0.00	0	0	766	732	666	632	566	750	650	52	105	500	420	1	1	10378119	82	-9.01	-6.34	12	0.00	-88.00	-125.00	2200	20230503	-63.95	376	20231026	110.90	1000	-20.70	20240220	503	57.65	20240102	2200	-63.95	20230503	376	110.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
105	20240412	090923	57	100.00	KONEX			N	N	N	N		N	793	93	2	13.29	793	1	0.31	793	793	793	805	595	700	793.00	0.00	0	0	766	732	666	632	566	750	650	52	105	500	420	1	1	10378119	82	-9.01	-6.34	12	0.00	-88.00	-125.00	2200	20230503	-63.95	376	20231026	110.90	1000	-20.70	20240220	503	57.65	20240102	2200	-63.95	20230503	376	110.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
106	20240411	160918	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	225292	322	2.08	700	700	600	792	586	689	699.66	0.00	0	0	769	728	659	618	549	694	584	52	103	500	410	1	1	10378119	73	-7.95	-5.60	12	0.00	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
107	20240411	150923	57	100.00	KONEX			N	N	N	N		N	699	10	2	1.45	224592	321	2.07	700	700	600	792	586	689	699.66	0.00	0	0	769	728	659	618	549	694	584	52	103	500	410	1	1	10378119	73	-7.94	-5.59	12	0.00	-88.00	-125.00	2200	20230503	-68.23	376	20231026	85.90	1000	-30.10	20240220	503	38.97	20240102	2200	-68.23	20230503	376	85.90	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
108	20240411	140921	57	100.00	KONEX			N	N	N	N		N	600	-89	5	-12.92	214100	306	1.97	700	700	600	792	586	689	699.67	0.00	0	0	769	728	659	618	549	694	584	52	103	500	410	1	1	10378119	62	-6.82	-4.80	12	0.00	-88.00	-125.00	2200	20230503	-72.73	376	20231026	59.57	1000	-40.00	20240220	503	19.28	20240102	2200	-72.73	20230503	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
109	20240411	130909	57	100.00	KONEX			N	N	N	N		N	600	-89	5	-12.92	214100	306	1.97	700	700	600	792	586	689	699.67	0.00	0	0	769	728	659	618	549	694	584	52	103	500	410	1	1	10378119	62	-6.82	-4.80	12	0.00	-88.00	-125.00	2200	20230503	-72.73	376	20231026	59.57	1000	-40.00	20240220	503	19.28	20240102	2200	-72.73	20230503	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
110	20240411	120922	57	100.00	KONEX			N	N	N	N		N	600	-89	5	-12.92	214100	306	1.97	700	700	600	792	586	689	699.67	0.00	0	0	769	728	659	618	549	694	584	52	103	500	410	1	1	10378119	62	-6.82	-4.80	12	0.00	-88.00	-125.00	2200	20230503	-72.73	376	20231026	59.57	1000	-40.00	20240220	503	19.28	20240102	2200	-72.73	20230503	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
111	20240411	110914	57	100.00	KONEX			N	N	N	N		N	600	-89	5	-12.92	214100	306	1.97	700	700	600	792	586	689	699.67	0.00	0	0	769	728	659	618	549	694	584	52	103	500	410	1	1	10378119	62	-6.82	-4.80	12	0.00	-88.00	-125.00	2200	20230503	-72.73	376	20231026	59.57	1000	-40.00	20240220	503	19.28	20240102	2200	-72.73	20230503	376	59.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
112	20240411	100921	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	3500	5	0.03	700	700	700	792	586	689	700.00	0.00	0	0	769	728	659	618	549	694	584	52	103	500	410	1	1	10378119	73	-7.95	-5.60	12	0.00	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
113	20240411	090919	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	3500	5	0.03	700	700	700	792	586	689	700.00	0.00	0	0	769	728	659	618	549	694	584	52	103	500	410	1	1	10378119	73	-7.95	-5.60	12	0.00	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
114	20240409	160904	57	100.00	KONEX			N	N	N	N		N	689	-1	5	-0.14	9332718	15513	209.13	700	700	590	793	587	690	601.61	0.00	0	0	796	742	688	634	580	770	662	52	103	500	410	1	1	10378119	72	-7.83	-5.51	12	0.15	-88.00	-125.00	2200	20230503	-68.68	376	20231026	83.24	1000	-31.10	20240220	503	36.98	20240102	2200	-68.68	20230503	376	83.24	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
115	20240409	150909	57	100.00	KONEX			N	N	N	N		N	689	-1	5	-0.14	9332718	15513	209.13	700	700	590	793	587	690	601.61	0.00	0	0	796	742	688	634	580	770	662	52	103	500	410	1	1	10378119	72	-7.83	-5.51	12	0.15	-88.00	-125.00	2200	20230503	-68.68	376	20231026	83.24	1000	-31.10	20240220	503	36.98	20240102	2200	-68.68	20230503	376	83.24	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
116	20240409	140913	57	100.00	KONEX			N	N	N	N		N	689	-1	5	-0.14	9332718	15513	209.13	700	700	590	793	587	690	601.61	0.00	0	0	796	742	688	634	580	770	662	52	103	500	410	1	1	10378119	72	-7.83	-5.51	12	0.15	-88.00	-125.00	2200	20230503	-68.68	376	20231026	83.24	1000	-31.10	20240220	503	36.98	20240102	2200	-68.68	20230503	376	83.24	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
117	20240409	130907	57	100.00	KONEX			N	N	N	N		N	689	-1	5	-0.14	9331340	15511	209.10	700	700	590	793	587	690	601.59	0.00	0	0	796	742	688	634	580	770	662	52	103	500	410	1	1	10378119	72	-7.83	-5.51	12	0.15	-88.00	-125.00	2200	20230503	-68.68	376	20231026	83.24	1000	-31.10	20240220	503	36.98	20240102	2200	-68.68	20230503	376	83.24	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
118	20240409	120911	57	100.00	KONEX			N	N	N	N		N	700	10	2	1.45	700	1	0.01	700	700	700	793	587	690	700.00	0.00	0	0	796	742	688	634	580	770	662	52	103	500	410	1	1	10378119	73	-7.95	-5.60	12	0.00	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
119	20240409	110908	57	100.00	KONEX			N	N	N	N		N	700	10	2	1.45	700	1	0.01	700	700	700	793	587	690	700.00	0.00	0	0	796	742	688	634	580	770	662	52	103	500	410	1	1	10378119	73	-7.95	-5.60	12	0.00	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
120	20240409	100901	57	100.00	KONEX			N	N	N	N		N	700	10	2	1.45	700	1	0.01	700	700	700	793	587	690	700.00	0.00	0	0	796	742	688	634	580	770	662	52	103	500	410	1	1	10378119	73	-7.95	-5.60	12	0.00	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
121	20240409	090919	57	100.00	KONEX			N	N	N	N		N	700	10	2	1.45	700	1	0.01	700	700	700	793	587	690	700.00	0.00	0	0	796	742	688	634	580	770	662	52	103	500	410	1	1	10378119	73	-7.95	-5.60	12	0.00	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
122	20240408	160901	57	100.00	KONEX			N	N	N	N		N	690	-55	5	-7.38	4742000	7418	54.36	641	742	634	856	634	745	639.26	0.00	0	0	875	810	705	640	535	842	672	52	111	500	440	1	1	10378119	72	-7.84	-5.52	12	0.07	-88.00	-125.00	2200	20230503	-68.64	376	20231026	83.51	1000	-31.00	20240220	503	37.18	20240102	2200	-68.64	20230503	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
123	20240408	150909	57	100.00	KONEX			N	N	N	N		N	690	-55	5	-7.38	4742000	7418	54.36	641	742	634	856	634	745	639.26	0.00	0	0	875	810	705	640	535	842	672	52	111	500	440	1	1	10378119	72	-7.84	-5.52	12	0.07	-88.00	-125.00	2200	20230503	-68.64	376	20231026	83.51	1000	-31.00	20240220	503	37.18	20240102	2200	-68.64	20230503	376	83.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
124	20240408	140908	57	100.00	KONEX			N	N	N	N		N	650	-95	5	-12.75	3054580	4758	34.87	641	742	635	856	634	745	641.99	0.00	0	0	875	810	705	640	535	842	672	52	111	500	440	1	1	10378119	67	-7.39	-5.20	12	0.05	-88.00	-125.00	2200	20230503	-70.45	376	20231026	72.87	1000	-35.00	20240220	503	29.22	20240102	2200	-70.45	20230503	376	72.87	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
125	20240408	130902	57	100.00	KONEX			N	N	N	N		N	680	-65	5	-8.72	72633	108	0.79	641	700	641	856	634	745	672.53	0.00	0	0	875	810	705	640	535	842	672	52	111	500	440	1	1	10378119	71	-7.73	-5.44	12	0.00	-88.00	-125.00	2200	20230503	-69.09	376	20231026	80.85	1000	-32.00	20240220	503	35.19	20240102	2200	-69.09	20230503	376	80.85	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
126	20240408	120908	57	100.00	KONEX			N	N	N	N		N	680	-65	5	-8.72	38633	58	0.43	641	700	641	856	634	745	666.09	0.00	0	0	875	810	705	640	535	842	672	52	111	500	440	1	1	10378119	71	-7.73	-5.44	12	0.00	-88.00	-125.00	2200	20230503	-69.09	376	20231026	80.85	1000	-32.00	20240220	503	35.19	20240102	2200	-69.09	20230503	376	80.85	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
127	20240408	110911	57	100.00	KONEX			N	N	N	N		N	700	-45	5	-6.04	30953	47	0.34	641	700	641	856	634	745	658.57	0.00	0	0	875	810	705	640	535	842	672	52	111	500	440	1	1	10378119	73	-7.95	-5.60	12	0.00	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
128	20240408	100859	57	100.00	KONEX			N	N	N	N		N	700	-45	5	-6.04	30953	47	0.34	641	700	641	856	634	745	658.57	0.00	0	0	875	810	705	640	535	842	672	52	111	500	440	1	1	10378119	73	-7.95	-5.60	12	0.00	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
129	20240408	090909	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	875	810	705	640	535	842	672	52	111	500	440	1	1	10378119	77	-8.47	-5.96	12	0.00	-88.00	-125.00	2200	20230503	-66.14	376	20231026	98.14	1000	-25.50	20240220	503	48.11	20240102	2200	-66.14	20230503	376	98.14	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
130	20240405	160907	57	100.00	KONEX			N	N	N	N		N	745	45	2	6.43	8948360	13645	152.83	651	770	600	805	595	700	655.80	0.00	0	0	868	783	714	629	560	749	595	52	105	500	420	1	1	10378119	77	-8.47	-5.96	12	0.13	-88.00	-125.00	2200	20230503	-66.14	376	20231026	98.14	1000	-25.50	20240220	503	48.11	20240102	2200	-66.14	20230503	376	98.14	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
131	20240405	150901	57	100.00	KONEX			N	N	N	N		N	745	45	2	6.43	8908980	13592	152.24	651	770	600	805	595	700	655.46	0.00	0	0	868	783	714	629	560	749	595	52	105	500	420	1	1	10378119	77	-8.47	-5.96	12	0.13	-88.00	-125.00	2200	20230503	-66.14	376	20231026	98.14	1000	-25.50	20240220	503	48.11	20240102	2200	-66.14	20230503	376	98.14	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
132	20240405	140901	57	100.00	KONEX			N	N	N	N		N	745	45	2	6.43	8908980	13592	152.24	651	770	600	805	595	700	655.46	0.00	0	0	868	783	714	629	560	749	595	52	105	500	420	1	1	10378119	77	-8.47	-5.96	12	0.13	-88.00	-125.00	2200	20230503	-66.14	376	20231026	98.14	1000	-25.50	20240220	503	48.11	20240102	2200	-66.14	20230503	376	98.14	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
133	20240405	130858	57	100.00	KONEX			N	N	N	N		N	745	45	2	6.43	8907490	13590	152.22	651	770	600	805	595	700	655.44	0.00	0	0	868	783	714	629	560	749	595	52	105	500	420	1	1	10378119	77	-8.47	-5.96	12	0.13	-88.00	-125.00	2200	20230503	-66.14	376	20231026	98.14	1000	-25.50	20240220	503	48.11	20240102	2200	-66.14	20230503	376	98.14	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
134	20240405	120901	57	100.00	KONEX			N	N	N	N		N	754	54	2	7.71	7490928	11692	130.96	651	770	600	805	595	700	640.69	0.00	0	0	868	783	714	629	560	749	595	52	105	500	420	1	1	10378119	78	-8.57	-6.03	12	0.11	-88.00	-125.00	2200	20230503	-65.73	376	20231026	100.53	1000	-24.60	20240220	503	49.90	20240102	2200	-65.73	20230503	376	100.53	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
135	20240405	110907	57	100.00	KONEX			N	N	N	N		N	616	-84	5	-12.00	6427154	10290	115.26	651	770	600	805	595	700	624.60	0.00	0	0	868	783	714	629	560	749	595	52	105	500	420	1	1	10378119	64	-7.00	-4.93	12	0.10	-88.00	-125.00	2200	20230503	-72.00	376	20231026	63.83	1000	-38.40	20240220	503	22.47	20240102	2200	-72.00	20230503	376	63.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
136	20240405	100749	57	100.00	KONEX			N	N	N	N		N	611	-89	5	-12.71	6214114	10011	112.13	651	770	600	805	595	700	620.73	0.00	0	0	868	783	714	629	560	749	595	52	105	500	420	1	1	10378119	63	-6.94	-4.89	12	0.10	-88.00	-125.00	2200	20230503	-72.23	376	20231026	62.50	1000	-38.90	20240220	503	21.47	20240102	2200	-72.23	20230503	376	62.50	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
137	20240405	090849	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	868	783	714	629	560	749	595	52	105	500	420	1	1	10378119	73	-7.95	-5.60	12	0.00	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
138	20240404	160848	57	100.00	KONEX			N	N	N	N		N	700	-10	5	-1.41	6339275	8928	128.20	799	799	645	816	604	710	710.04	0.00	0	0	854	781	727	654	600	755	628	52	106	500	420	1	1	10378119	73	-7.95	-5.60	12	0.09	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
139	20240404	150846	57	100.00	KONEX			N	N	N	N		N	705	-5	5	-0.70	6332275	8918	128.06	799	799	645	816	604	710	710.06	0.00	0	0	854	781	727	654	600	755	628	52	106	500	420	1	1	10378119	73	-8.01	-5.64	12	0.09	-88.00	-125.00	2200	20230503	-67.95	376	20231026	87.50	1000	-29.50	20240220	503	40.16	20240102	2200	-67.95	20230503	376	87.50	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
140	20240404	140851	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	3522775	4918	70.62	799	799	645	816	604	710	716.30	0.00	0	0	854	781	727	654	600	755	628	52	106	500	420	1	1	10378119	74	-8.07	-5.68	12	0.05	-88.00	-125.00	2200	20230503	-67.73	376	20231026	88.83	1000	-29.00	20240220	503	41.15	20240102	2200	-67.73	20230503	376	88.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
141	20240404	130840	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	3522775	4918	70.62	799	799	645	816	604	710	716.30	0.00	0	0	854	781	727	654	600	755	628	52	106	500	420	1	1	10378119	74	-8.07	-5.68	12	0.05	-88.00	-125.00	2200	20230503	-67.73	376	20231026	88.83	1000	-29.00	20240220	503	41.15	20240102	2200	-67.73	20230503	376	88.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
142	20240404	120846	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	3520645	4915	70.58	799	799	645	816	604	710	716.31	0.00	0	0	854	781	727	654	600	755	628	52	106	500	420	1	1	10378119	74	-8.07	-5.68	12	0.05	-88.00	-125.00	2200	20230503	-67.73	376	20231026	88.83	1000	-29.00	20240220	503	41.15	20240102	2200	-67.73	20230503	376	88.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
143	20240404	110848	57	100.00	KONEX			N	N	N	N		N	645	-65	5	-9.15	2099225	2913	41.83	799	799	645	816	604	710	720.64	0.00	0	0	854	781	727	654	600	755	628	52	106	500	420	1	1	10378119	67	-7.33	-5.16	12	0.03	-88.00	-125.00	2200	20230503	-70.68	376	20231026	71.54	1000	-35.50	20240220	503	28.23	20240102	2200	-70.68	20230503	376	71.54	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
144	20240404	100847	57	100.00	KONEX			N	N	N	N		N	645	-65	5	-9.15	2099225	2913	41.83	799	799	645	816	604	710	720.64	0.00	0	0	854	781	727	654	600	755	628	52	106	500	420	1	1	10378119	67	-7.33	-5.16	12	0.03	-88.00	-125.00	2200	20230503	-70.68	376	20231026	71.54	1000	-35.50	20240220	503	28.23	20240102	2200	-70.68	20230503	376	71.54	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
145	20240404	090848	57	100.00	KONEX			N	N	N	N		N	799	89	2	12.54	7990	10	0.14	799	799	799	816	604	710	799.00	0.00	0	0	854	781	727	654	600	755	628	52	106	500	420	1	1	10378119	83	-9.08	-6.39	12	0.00	-88.00	-125.00	2200	20230503	-63.68	376	20231026	112.50	1000	-20.10	20240220	503	58.85	20240102	2200	-63.68	20230503	376	112.50	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
146	20240403	160845	57	100.00	KONEX			N	N	N	N		N	710	-79	5	-10.01	5055610	6964	57.85	800	800	673	907	671	789	725.96	0.00	0	0	996	892	796	692	596	844	644	52	118	500	470	1	1	10378119	74	-8.07	-5.68	12	0.07	-88.00	-125.00	2200	20230503	-67.73	376	20231026	88.83	1000	-29.00	20240220	503	41.15	20240102	2200	-67.73	20230503	376	88.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
147	20240403	150845	57	100.00	KONEX			N	N	N	N		N	710	-79	5	-10.01	5009460	6899	57.31	800	800	673	907	671	789	726.11	0.00	0	0	996	892	796	692	596	844	644	52	118	500	470	1	1	10378119	74	-8.07	-5.68	12	0.07	-88.00	-125.00	2200	20230503	-67.73	376	20231026	88.83	1000	-29.00	20240220	503	41.15	20240102	2200	-67.73	20230503	376	88.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
148	20240403	140836	57	100.00	KONEX			N	N	N	N		N	709	-80	5	-10.14	4015736	5499	45.68	800	800	673	907	671	789	730.27	0.00	0	0	996	892	796	692	596	844	644	52	118	500	470	1	1	10378119	74	-8.06	-5.67	12	0.05	-88.00	-125.00	2200	20230503	-67.77	376	20231026	88.56	1000	-29.10	20240220	503	40.95	20240102	2200	-67.77	20230503	376	88.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
149	20240403	130838	57	100.00	KONEX			N	N	N	N		N	709	-80	5	-10.14	4015736	5499	45.68	800	800	673	907	671	789	730.27	0.00	0	0	996	892	796	692	596	844	644	52	118	500	470	1	1	10378119	74	-8.06	-5.67	12	0.05	-88.00	-125.00	2200	20230503	-67.77	376	20231026	88.56	1000	-29.10	20240220	503	40.95	20240102	2200	-67.77	20230503	376	88.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
150	20240403	120837	57	100.00	KONEX			N	N	N	N		N	719	-70	5	-8.87	4015027	5498	45.67	800	800	673	907	671	789	730.27	0.00	0	0	996	892	796	692	596	844	644	52	118	500	470	1	1	10378119	75	-8.17	-5.75	12	0.05	-88.00	-125.00	2200	20230503	-67.32	376	20231026	91.22	1000	-28.10	20240220	503	42.94	20240102	2200	-67.32	20230503	376	91.22	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
151	20240403	110841	57	100.00	KONEX			N	N	N	N		N	675	-114	5	-14.45	3690758	5047	41.92	800	800	673	907	671	789	731.28	0.00	0	0	996	892	796	692	596	844	644	52	118	500	470	1	1	10378119	70	-7.67	-5.40	12	0.05	-88.00	-125.00	2200	20230503	-69.32	376	20231026	79.52	1000	-32.50	20240220	503	34.19	20240102	2200	-69.32	20230503	376	79.52	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
152	20240403	100840	57	100.00	KONEX			N	N	N	N		N	794	5	2	0.63	2271902	2947	24.48	800	800	673	907	671	789	770.92	0.00	0	0	996	892	796	692	596	844	644	52	118	500	470	1	1	10378119	82	-9.02	-6.35	12	0.03	-88.00	-125.00	2200	20230503	-63.91	376	20231026	111.17	1000	-20.60	20240220	503	57.85	20240102	2200	-63.91	20230503	376	111.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
153	20240403	090841	57	100.00	KONEX			N	N	N	N		N	673	-116	5	-14.70	1473	2	0.02	800	800	673	907	671	789	736.50	0.00	0	0	996	892	796	692	596	844	644	52	118	500	470	1	1	10378119	70	-7.65	-5.38	12	0.00	-88.00	-125.00	2200	20230503	-69.41	376	20231026	78.99	1000	-32.70	20240220	503	33.80	20240102	2200	-69.41	20230503	376	78.99	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
154	20240402	160829	57	100.00	KONEX			N	N	N	N		N	789	-20	5	-2.47	8631024	12039	2275.80	900	900	700	930	688	809	716.92	0.00	0	0	900	854	783	737	666	819	702	52	121	500	480	1	1	10378119	82	-8.97	-6.31	12	0.12	-88.00	-125.00	2200	20230503	-64.14	376	20231026	109.84	1000	-21.10	20240220	503	56.86	20240102	2200	-64.14	20230503	376	109.84	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
155	20240402	150835	57	100.00	KONEX			N	N	N	N		N	799	-10	5	-1.24	8599464	11999	2268.24	900	900	700	930	688	809	716.68	0.00	0	0	900	854	783	737	666	819	702	52	121	500	480	1	1	10378119	83	-9.08	-6.39	12	0.12	-88.00	-125.00	2200	20230503	-63.68	376	20231026	112.50	1000	-20.10	20240220	503	58.85	20240102	2200	-63.68	20230503	376	112.50	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
156	20240402	140839	57	100.00	KONEX			N	N	N	N		N	700	-109	5	-13.47	8598665	11998	2268.05	900	900	700	930	688	809	716.67	0.00	0	0	900	854	783	737	666	819	702	52	121	500	480	1	1	10378119	73	-7.95	-5.60	12	0.12	-88.00	-125.00	2200	20230503	-68.18	376	20231026	86.17	1000	-30.00	20240220	503	39.17	20240102	2200	-68.18	20230503	376	86.17	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
157	20240402	130826	57	100.00	KONEX			N	N	N	N		N	810	1	2	0.12	554715	631	119.28	900	900	700	930	688	809	879.10	0.00	0	0	900	854	783	737	666	819	702	52	121	500	480	1	1	10378119	84	-9.20	-6.48	12	0.01	-88.00	-125.00	2200	20230503	-63.18	376	20231026	115.43	1000	-19.00	20240220	503	61.03	20240102	2200	-63.18	20230503	376	115.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
158	20240402	120824	57	100.00	KONEX			N	N	N	N		N	810	1	2	0.12	554715	631	119.28	900	900	700	930	688	809	879.10	0.00	0	0	900	854	783	737	666	819	702	52	121	500	480	1	1	10378119	84	-9.20	-6.48	12	0.01	-88.00	-125.00	2200	20230503	-63.18	376	20231026	115.43	1000	-19.00	20240220	503	61.03	20240102	2200	-63.18	20230503	376	115.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
159	20240402	110827	57	100.00	KONEX			N	N	N	N		N	810	1	2	0.12	554715	631	119.28	900	900	700	930	688	809	879.10	0.00	0	0	900	854	783	737	666	819	702	52	121	500	480	1	1	10378119	84	-9.20	-6.48	12	0.01	-88.00	-125.00	2200	20230503	-63.18	376	20231026	115.43	1000	-19.00	20240220	503	61.03	20240102	2200	-63.18	20230503	376	115.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
160	20240402	100829	57	100.00	KONEX			N	N	N	N		N	848	39	2	4.82	473007	530	100.19	900	900	700	930	688	809	892.47	0.00	0	0	900	854	783	737	666	819	702	52	121	500	480	1	1	10378119	88	-9.64	-6.78	12	0.01	-88.00	-125.00	2200	20230503	-61.45	376	20231026	125.53	1000	-15.20	20240220	503	68.59	20240102	2200	-61.45	20230503	376	125.53	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
161	20240402	090827	57	100.00	KONEX			N	N	N	N		N	897	88	2	10.88	2497	3	0.57	900	900	700	930	688	809	832.33	0.00	0	0	900	854	783	737	666	819	702	52	121	500	480	1	1	10378119	93	-10.19	-7.18	12	0.00	-88.00	-125.00	2200	20230503	-59.23	376	20231026	138.56	1000	-10.30	20240220	503	78.33	20240102	2200	-59.23	20230503	376	138.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
162	20240401	160826	57	100.00	KONEX			N	N	N	N		N	809	-20	5	-2.41	427882	529	28.44	829	829	712	953	705	829	808.85	0.00	0	0	895	861	845	811	795	854	804	52	124	500	490	1	1	10378119	84	-3.24	-7.63	12	0.01	-250.00	-106.00	2200	20230503	-63.23	376	20231026	115.16	1000	-19.10	20240220	503	60.83	20240102	2200	-63.23	20230503	376	115.16	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
163	20240401	150827	57	100.00	KONEX			N	N	N	N		N	809	-20	5	-2.41	427882	529	28.44	829	829	712	953	705	829	808.85	0.00	0	0	895	861	845	811	795	854	804	52	124	500	490	1	1	10378119	84	-3.24	-7.63	12	0.01	-250.00	-106.00	2200	20230503	-63.23	376	20231026	115.16	1000	-19.10	20240220	503	60.83	20240102	2200	-63.23	20230503	376	115.16	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
164	20240401	140823	57	100.00	KONEX			N	N	N	N		N	809	-20	5	-2.41	427882	529	28.44	829	829	712	953	705	829	808.85	0.00	0	0	895	861	845	811	795	854	804	52	124	500	490	1	1	10378119	84	-3.24	-7.63	12	0.01	-250.00	-106.00	2200	20230503	-63.23	376	20231026	115.16	1000	-19.10	20240220	503	60.83	20240102	2200	-63.23	20230503	376	115.16	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
165	20240401	130820	57	100.00	KONEX			N	N	N	N		N	809	-20	5	-2.41	421410	521	28.01	829	829	712	953	705	829	808.85	0.00	0	0	895	861	845	811	795	854	804	52	124	500	490	1	1	10378119	84	-3.24	-7.63	12	0.01	-250.00	-106.00	2200	20230503	-63.23	376	20231026	115.16	1000	-19.10	20240220	503	60.83	20240102	2200	-63.23	20230503	376	115.16	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
166	20240401	120827	57	100.00	KONEX			N	N	N	N		N	826	-3	5	-0.36	6393	8	0.43	829	829	712	953	705	829	799.12	0.00	0	0	895	861	845	811	795	854	804	52	124	500	490	1	1	10378119	86	-3.30	-7.79	12	0.00	-250.00	-106.00	2200	20230503	-62.45	376	20231026	119.68	1000	-17.40	20240220	503	64.21	20240102	2200	-62.45	20230503	376	119.68	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
167	20240401	110826	57	100.00	KONEX			N	N	N	N		N	829	0	3	0.00	2370	3	0.16	829	829	712	953	705	829	790.00	0.00	0	0	895	861	845	811	795	854	804	52	124	500	490	1	1	10378119	86	-3.32	-7.82	12	0.00	-250.00	-106.00	2200	20230503	-62.32	376	20231026	120.48	1000	-17.10	20240220	503	64.81	20240102	2200	-62.32	20230503	376	120.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
168	20240401	100822	57	100.00	KONEX			N	N	N	N		N	829	0	3	0.00	2370	3	0.16	829	829	712	953	705	829	790.00	0.00	0	0	895	861	845	811	795	854	804	52	124	500	490	1	1	10378119	86	-3.32	-7.82	12	0.00	-250.00	-106.00	2200	20230503	-62.32	376	20231026	120.48	1000	-17.10	20240220	503	64.81	20240102	2200	-62.32	20230503	376	120.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
169	20240401	090821	57	100.00	KONEX			N	N	N	N		N	829	0	3	0.00	2370	3	0.16	829	829	712	953	705	829	790.00	0.00	0	0	895	861	845	811	795	854	804	52	124	500	490	1	1	10378119	86	-3.32	-7.82	12	0.00	-250.00	-106.00	2200	20230503	-62.32	376	20231026	120.48	1000	-17.10	20240220	503	64.81	20240102	2200	-62.32	20230503	376	120.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N