KissMeData/202960/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	160954	57	100.00	KONEX			N	N	N	N		N	1300	-71	5	-5.18	6906916	5304	210.06	1476	1476	1263	1576	1166	1371	1302.21	0.00	0	0	1539	1454	1412	1327	1285	1434	1307	60	205	500	820	1	1	11915582	155	3.59	1.06	12	0.04	362.00	1229.00	2005	20240401	-35.16	637	20240304	104.08	2005	-35.16	20240401	637	104.08	20240304	2005	-35.16	20240401	637	104.08	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
3	20240430	151006	57	100.00	KONEX			N	N	N	N		N	1340	-31	5	-2.26	6879616	5283	209.23	1476	1476	1263	1576	1166	1371	1302.22	0.00	0	0	1539	1454	1412	1327	1285	1434	1307	60	205	500	820	1	1	11915582	160	3.70	1.09	12	0.04	362.00	1229.00	2005	20240401	-33.17	637	20240304	110.36	2005	-33.17	20240401	637	110.36	20240304	2005	-33.17	20240401	637	110.36	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
4	20240430	141005	57	100.00	KONEX			N	N	N	N		N	1335	-36	5	-2.63	6875673	5280	209.11	1476	1476	1300	1576	1166	1371	1302.21	0.00	0	0	1539	1454	1412	1327	1285	1434	1307	60	205	500	820	1	1	11915582	159	3.69	1.09	12	0.04	362.00	1229.00	2005	20240401	-33.42	637	20240304	109.58	2005	-33.42	20240401	637	109.58	20240304	2005	-33.42	20240401	637	109.58	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
5	20240430	131003	57	100.00	KONEX			N	N	N	N		N	1300	-71	5	-5.18	6874338	5279	209.07	1476	1476	1300	1576	1166	1371	1302.20	0.00	0	0	1539	1454	1412	1327	1285	1434	1307	60	205	500	820	1	1	11915582	155	3.59	1.06	12	0.04	362.00	1229.00	2005	20240401	-35.16	637	20240304	104.08	2005	-35.16	20240401	637	104.08	20240304	2005	-35.16	20240401	637	104.08	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
6	20240430	121003	57	100.00	KONEX			N	N	N	N		N	1301	-70	5	-5.11	3934432	3018	119.52	1476	1476	1300	1576	1166	1371	1303.66	0.00	0	0	1539	1454	1412	1327	1285	1434	1307	60	205	500	820	1	1	11915582	155	3.59	1.06	12	0.03	362.00	1229.00	2005	20240401	-35.11	637	20240304	104.24	2005	-35.11	20240401	637	104.24	20240304	2005	-35.11	20240401	637	104.24	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
7	20240430	111000	57	100.00	KONEX			N	N	N	N		N	1360	-11	5	-0.80	3929189	3014	119.37	1476	1476	1300	1576	1166	1371	1303.65	0.00	0	0	1539	1454	1412	1327	1285	1434	1307	60	205	500	820	1	1	11915582	162	3.76	1.11	12	0.03	362.00	1229.00	2005	20240401	-32.17	637	20240304	113.50	2005	-32.17	20240401	637	113.50	20240304	2005	-32.17	20240401	637	113.50	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
8	20240430	101000	57	100.00	KONEX			N	N	N	N		N	1300	-71	5	-5.18	3924929	3011	119.25	1476	1476	1300	1576	1166	1371	1303.53	0.00	0	0	1539	1454	1412	1327	1285	1434	1307	60	205	500	820	1	1	11915582	155	3.59	1.06	12	0.03	362.00	1229.00	2005	20240401	-35.16	637	20240304	104.08	2005	-35.16	20240401	637	104.08	20240304	2005	-35.16	20240401	637	104.08	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
9	20240430	091010	57	100.00	KONEX			N	N	N	N		N	1476	105	2	7.66	5904	4	0.16	1476	1476	1476	1576	1166	1371	1476.00	0.00	0	0	1539	1454	1412	1327	1285	1434	1307	60	205	500	820	1	1	11915582	176	4.08	1.20	12	0.00	362.00	1229.00	2005	20240401	-26.38	637	20240304	131.71	2005	-26.38	20240401	637	131.71	20240304	2005	-26.38	20240401	637	131.71	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
10	20240429	160950	57	100.00	KONEX			N	N	N	N		N	1371	-87	5	-5.97	3469009	2525	911.55	1458	1497	1370	1676	1240	1458	1373.86	0.00	0	0	1583	1520	1436	1373	1289	1552	1405	60	218	500	870	1	1	11915582	163	3.79	1.12	12	0.02	362.00	1229.00	2005	20240401	-31.62	637	20240304	115.23	2005	-31.62	20240401	637	115.23	20240304	2005	-31.62	20240401	637	115.23	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
11	20240429	151000	57	100.00	KONEX			N	N	N	N		N	1410	-48	5	-3.29	2657377	1933	697.83	1458	1497	1370	1676	1240	1458	1374.74	0.00	0	0	1583	1520	1436	1373	1289	1552	1405	60	218	500	870	1	1	11915582	168	3.90	1.15	12	0.02	362.00	1229.00	2005	20240401	-29.68	637	20240304	121.35	2005	-29.68	20240401	637	121.35	20240304	2005	-29.68	20240401	637	121.35	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
12	20240429	140920	57	100.00	KONEX			N	N	N	N		N	1452	-6	5	-0.41	2631873	1915	691.34	1458	1497	1370	1676	1240	1458	1374.35	0.00	0	0	1583	1520	1436	1373	1289	1552	1405	60	218	500	870	1	1	11915582	173	4.01	1.18	12	0.02	362.00	1229.00	2005	20240401	-27.58	637	20240304	127.94	2005	-27.58	20240401	637	127.94	20240304	2005	-27.58	20240401	637	127.94	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
13	20240429	131000	57	100.00	KONEX			N	N	N	N		N	1459	1	2	0.07	2624613	1910	689.53	1458	1497	1370	1676	1240	1458	1374.14	0.00	0	0	1583	1520	1436	1373	1289	1552	1405	60	218	500	870	1	1	11915582	174	4.03	1.19	12	0.02	362.00	1229.00	2005	20240401	-27.23	637	20240304	129.04	2005	-27.23	20240401	637	129.04	20240304	2005	-27.23	20240401	637	129.04	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
14	20240429	120959	57	100.00	KONEX			N	N	N	N		N	1469	11	2	0.75	2623154	1909	689.17	1458	1497	1370	1676	1240	1458	1374.10	0.00	0	0	1583	1520	1436	1373	1289	1552	1405	60	218	500	870	1	1	11915582	175	4.06	1.20	12	0.02	362.00	1229.00	2005	20240401	-26.73	637	20240304	130.61	2005	-26.73	20240401	637	130.61	20240304	2005	-26.73	20240401	637	130.61	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
15	20240429	110934	57	100.00	KONEX			N	N	N	N		N	1370	-88	5	-6.04	2617278	1905	687.73	1458	1497	1370	1676	1240	1458	1373.90	0.00	0	0	1583	1520	1436	1373	1289	1552	1405	60	218	500	870	1	1	11915582	163	3.78	1.11	12	0.02	362.00	1229.00	2005	20240401	-31.67	637	20240304	115.07	2005	-31.67	20240401	637	115.07	20240304	2005	-31.67	20240401	637	115.07	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
16	20240429	100958	57	100.00	KONEX			N	N	N	N		N	1479	21	2	1.44	1246362	905	326.71	1458	1497	1371	1676	1240	1458	1377.20	0.00	0	0	1583	1520	1436	1373	1289	1552	1405	60	218	500	870	1	1	11915582	176	4.09	1.20	12	0.01	362.00	1229.00	2005	20240401	-26.23	637	20240304	132.18	2005	-26.23	20240401	637	132.18	20240304	2005	-26.23	20240401	637	132.18	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
17	20240429	090958	57	100.00	KONEX			N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1676	1240	1458	0.00	0.00	0	0	1583	1520	1436	1373	1289	1552	1405	60	218	500	870	1	1	11915582	174	4.03	1.19	12	0.00	362.00	1229.00	2005	20240401	-27.28	637	20240304	128.89	2005	-27.28	20240401	637	128.89	20240304	2005	-27.28	20240401	637	128.89	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
18	20240426	160955	57	100.00	KONEX			N	N	N	N		N	1458	87	2	6.35	378270	277	3.71	1352	1499	1352	1576	1166	1371	1365.60	0.00	0	0	1605	1488	1429	1312	1253	1458	1282	60	205	500	820	1	1	11915582	174	4.03	1.19	12	0.00	362.00	1229.00	2005	20240401	-27.28	637	20240304	128.89	2005	-27.28	20240401	637	128.89	20240304	2005	-27.28	20240401	637	128.89	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
19	20240426	150955	57	100.00	KONEX			N	N	N	N		N	1458	87	2	6.35	378270	277	3.71	1352	1499	1352	1576	1166	1371	1365.60	0.00	0	0	1605	1488	1429	1312	1253	1458	1282	60	205	500	820	1	1	11915582	174	4.03	1.19	12	0.00	362.00	1229.00	2005	20240401	-27.28	637	20240304	128.89	2005	-27.28	20240401	637	128.89	20240304	2005	-27.28	20240401	637	128.89	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
20	20240426	140953	57	100.00	KONEX			N	N	N	N		N	1458	87	2	6.35	378270	277	3.71	1352	1499	1352	1576	1166	1371	1365.60	0.00	0	0	1605	1488	1429	1312	1253	1458	1282	60	205	500	820	1	1	11915582	174	4.03	1.19	12	0.00	362.00	1229.00	2005	20240401	-27.28	637	20240304	128.89	2005	-27.28	20240401	637	128.89	20240304	2005	-27.28	20240401	637	128.89	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
21	20240426	130955	57	100.00	KONEX			N	N	N	N		N	1458	87	2	6.35	378270	277	3.71	1352	1499	1352	1576	1166	1371	1365.60	0.00	0	0	1605	1488	1429	1312	1253	1458	1282	60	205	500	820	1	1	11915582	174	4.03	1.19	12	0.00	362.00	1229.00	2005	20240401	-27.28	637	20240304	128.89	2005	-27.28	20240401	637	128.89	20240304	2005	-27.28	20240401	637	128.89	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
22	20240426	120952	57	100.00	KONEX			N	N	N	N		N	1458	87	2	6.35	378270	277	3.71	1352	1499	1352	1576	1166	1371	1365.60	0.00	0	0	1605	1488	1429	1312	1253	1458	1282	60	205	500	820	1	1	11915582	174	4.03	1.19	12	0.00	362.00	1229.00	2005	20240401	-27.28	637	20240304	128.89	2005	-27.28	20240401	637	128.89	20240304	2005	-27.28	20240401	637	128.89	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
23	20240426	110952	57	100.00	KONEX			N	N	N	N		N	1490	119	2	8.68	20086	14	0.19	1352	1499	1352	1576	1166	1371	1434.71	0.00	0	0	1605	1488	1429	1312	1253	1458	1282	60	205	500	820	1	1	11915582	178	4.12	1.21	12	0.00	362.00	1229.00	2005	20240401	-25.69	637	20240304	133.91	2005	-25.69	20240401	637	133.91	20240304	2005	-25.69	20240401	637	133.91	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
24	20240426	100952	57	100.00	KONEX			N	N	N	N		N	1490	119	2	8.68	20086	14	0.19	1352	1499	1352	1576	1166	1371	1434.71	0.00	0	0	1605	1488	1429	1312	1253	1458	1282	60	205	500	820	1	1	11915582	178	4.12	1.21	12	0.00	362.00	1229.00	2005	20240401	-25.69	637	20240304	133.91	2005	-25.69	20240401	637	133.91	20240304	2005	-25.69	20240401	637	133.91	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
25	20240426	090956	57	100.00	KONEX			N	N	N	N		N	1371	0	3	0.00	0	0	0.00	0	0	0	1576	1166	1371	0.00	0.00	0	0	1605	1488	1429	1312	1253	1458	1282	60	205	500	820	1	1	11915582	163	3.79	1.12	12	0.00	362.00	1229.00	2005	20240401	-31.62	637	20240304	115.23	2005	-31.62	20240401	637	115.23	20240304	2005	-31.62	20240401	637	115.23	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
26	20240425	160947	57	100.00	KONEX			N	N	N	N		N	1371	-124	5	-8.29	10405602	7470	285.55	1546	1546	1370	1719	1271	1495	1392.99	0.00	0	0	1698	1596	1498	1396	1298	1547	1347	60	224	500	890	1	1	11915582	163	3.79	1.12	12	0.06	362.00	1229.00	2005	20240401	-31.62	637	20240304	115.23	2005	-31.62	20240401	637	115.23	20240304	2005	-31.62	20240401	637	115.23	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
27	20240425	150953	57	100.00	KONEX			N	N	N	N		N	1430	-65	5	-4.35	10268502	7370	281.73	1546	1546	1370	1719	1271	1495	1393.28	0.00	0	0	1698	1596	1498	1396	1298	1547	1347	60	224	500	890	1	1	11915582	170	3.95	1.16	12	0.06	362.00	1229.00	2005	20240401	-28.68	637	20240304	124.49	2005	-28.68	20240401	637	124.49	20240304	2005	-28.68	20240401	637	124.49	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
28	20240425	140950	57	100.00	KONEX			N	N	N	N		N	1436	-59	5	-3.95	8148866	5824	222.63	1546	1546	1370	1719	1271	1495	1399.19	0.00	0	0	1698	1596	1498	1396	1298	1547	1347	60	224	500	890	1	1	11915582	171	3.97	1.17	12	0.05	362.00	1229.00	2005	20240401	-28.38	637	20240304	125.43	2005	-28.38	20240401	637	125.43	20240304	2005	-28.38	20240401	637	125.43	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
29	20240425	130951	57	100.00	KONEX			N	N	N	N		N	1436	-59	5	-3.95	7430866	5324	203.52	1546	1546	1370	1719	1271	1495	1395.73	0.00	0	0	1698	1596	1498	1396	1298	1547	1347	60	224	500	890	1	1	11915582	171	3.97	1.17	12	0.04	362.00	1229.00	2005	20240401	-28.38	637	20240304	125.43	2005	-28.38	20240401	637	125.43	20240304	2005	-28.38	20240401	637	125.43	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
30	20240425	120947	57	100.00	KONEX			N	N	N	N		N	1436	-59	5	-3.95	6886672	4945	189.03	1546	1546	1370	1719	1271	1495	1392.65	0.00	0	0	1698	1596	1498	1396	1298	1547	1347	60	224	500	890	1	1	11915582	171	3.97	1.17	12	0.04	362.00	1229.00	2005	20240401	-28.38	637	20240304	125.43	2005	-28.38	20240401	637	125.43	20240304	2005	-28.38	20240401	637	125.43	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
31	20240425	110949	57	100.00	KONEX			N	N	N	N		N	1381	-114	5	-7.63	1095084	744	28.44	1546	1546	1376	1719	1271	1495	1471.89	0.00	0	0	1698	1596	1498	1396	1298	1547	1347	60	224	500	890	1	1	11915582	165	3.81	1.12	12	0.01	362.00	1229.00	2005	20240401	-31.12	637	20240304	116.80	2005	-31.12	20240401	637	116.80	20240304	2005	-31.12	20240401	637	116.80	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
32	20240425	100949	57	100.00	KONEX			N	N	N	N		N	1541	46	2	3.08	1077337	732	27.98	1546	1546	1400	1719	1271	1495	1471.77	0.00	0	0	1698	1596	1498	1396	1298	1547	1347	60	224	500	890	1	1	11915582	184	4.26	1.25	12	0.01	362.00	1229.00	2005	20240401	-23.14	637	20240304	141.92	2005	-23.14	20240401	637	141.92	20240304	2005	-23.14	20240401	637	141.92	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
33	20240425	090952	57	100.00	KONEX			N	N	N	N		N	1546	51	2	3.41	154600	100	3.82	1546	1546	1546	1719	1271	1495	1546.00	0.00	0	0	1698	1596	1498	1396	1298	1547	1347	60	224	500	890	1	1	11915582	184	4.27	1.26	12	0.00	362.00	1229.00	2005	20240401	-22.89	637	20240304	142.70	2005	-22.89	20240401	637	142.70	20240304	2005	-22.89	20240401	637	142.70	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
34	20240424	160931	57	100.00	KONEX			N	N	N	N		N	1495	-39	5	-2.54	3769734	2616	114.99	1600	1600	1400	1764	1304	1534	1441.03	0.00	0	0	1711	1622	1507	1418	1303	1667	1463	60	230	500	920	1	1	11915582	178	4.13	1.22	12	0.02	362.00	1229.00	2005	20240401	-25.44	637	20240304	134.69	2005	-25.44	20240401	637	134.69	20240304	2005	-25.44	20240401	637	134.69	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
35	20240424	150947	57	100.00	KONEX			N	N	N	N		N	1498	-36	5	-2.35	3739834	2596	114.11	1600	1600	1400	1764	1304	1534	1440.61	0.00	0	0	1711	1622	1507	1418	1303	1667	1463	60	230	500	920	1	1	11915582	178	4.14	1.22	12	0.02	362.00	1229.00	2005	20240401	-25.29	637	20240304	135.16	2005	-25.29	20240401	637	135.16	20240304	2005	-25.29	20240401	637	135.16	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
36	20240424	140946	57	100.00	KONEX			N	N	N	N		N	1410	-124	5	-8.08	3275468	2276	100.04	1600	1600	1400	1764	1304	1534	1439.13	0.00	0	0	1711	1622	1507	1418	1303	1667	1463	60	230	500	920	1	1	11915582	168	3.90	1.15	12	0.02	362.00	1229.00	2005	20240401	-29.68	637	20240304	121.35	2005	-29.68	20240401	637	121.35	20240304	2005	-29.68	20240401	637	121.35	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
37	20240424	130950	57	100.00	KONEX			N	N	N	N		N	1500	-34	5	-2.22	2530351	1749	76.88	1600	1600	1400	1764	1304	1534	1446.74	0.00	0	0	1711	1622	1507	1418	1303	1667	1463	60	230	500	920	1	1	11915582	179	4.14	1.22	12	0.01	362.00	1229.00	2005	20240401	-25.19	637	20240304	135.48	2005	-25.19	20240401	637	135.48	20240304	2005	-25.19	20240401	637	135.48	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
38	20240424	120945	57	100.00	KONEX			N	N	N	N		N	1559	25	2	1.63	790211	507	22.29	1600	1600	1400	1764	1304	1534	1558.60	0.00	0	0	1711	1622	1507	1418	1303	1667	1463	60	230	500	920	1	1	11915582	186	4.31	1.27	12	0.00	362.00	1229.00	2005	20240401	-22.24	637	20240304	144.74	2005	-22.24	20240401	637	144.74	20240304	2005	-22.24	20240401	637	144.74	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
39	20240424	110944	57	100.00	KONEX			N	N	N	N		N	1589	55	2	3.59	4785	3	0.13	1600	1600	1589	1764	1304	1534	1595.00	0.00	0	0	1711	1622	1507	1418	1303	1667	1463	60	230	500	920	1	1	11915582	189	4.39	1.29	12	0.00	362.00	1229.00	2005	20240401	-20.75	637	20240304	149.45	2005	-20.75	20240401	637	149.45	20240304	2005	-20.75	20240401	637	149.45	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
40	20240424	100942	57	100.00	KONEX			N	N	N	N		N	1589	55	2	3.59	4785	3	0.13	1600	1600	1589	1764	1304	1534	1595.00	0.00	0	0	1711	1622	1507	1418	1303	1667	1463	60	230	500	920	1	1	11915582	189	4.39	1.29	12	0.00	362.00	1229.00	2005	20240401	-20.75	637	20240304	149.45	2005	-20.75	20240401	637	149.45	20240304	2005	-20.75	20240401	637	149.45	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
41	20240424	090945	57	100.00	KONEX			N	N	N	N		N	1596	62	2	4.04	3196	2	0.09	1600	1600	1596	1764	1304	1534	1598.00	0.00	0	0	1711	1622	1507	1418	1303	1667	1463	60	230	500	920	1	1	11915582	190	4.41	1.30	12	0.00	362.00	1229.00	2005	20240401	-20.40	637	20240304	150.55	2005	-20.40	20240401	637	150.55	20240304	2005	-20.40	20240401	637	150.55	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
42	20240423	160920	57	100.00	KONEX			N	N	N	N		N	1534	144	2	10.36	3258727	2275	30.75	1500	1596	1392	1598	1182	1390	1432.41	0.00	0	0	1562	1475	1390	1303	1218	1433	1261	60	208	500	830	1	1	11915582	183	4.24	1.25	12	0.02	362.00	1229.00	2005	20240401	-23.49	637	20240304	140.82	2005	-23.49	20240401	637	140.82	20240304	2005	-23.49	20240401	637	140.82	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
43	20240423	150941	57	100.00	KONEX			N	N	N	N		N	1545	155	2	11.15	3257193	2274	30.74	1500	1596	1392	1598	1182	1390	1432.36	0.00	0	0	1562	1475	1390	1303	1218	1433	1261	60	208	500	830	1	1	11915582	184	4.27	1.26	12	0.02	362.00	1229.00	2005	20240401	-22.94	637	20240304	142.54	2005	-22.94	20240401	637	142.54	20240304	2005	-22.94	20240401	637	142.54	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
44	20240423	140941	57	100.00	KONEX			N	N	N	N		N	1545	155	2	11.15	3257193	2274	30.74	1500	1596	1392	1598	1182	1390	1432.36	0.00	0	0	1562	1475	1390	1303	1218	1433	1261	60	208	500	830	1	1	11915582	184	4.27	1.26	12	0.02	362.00	1229.00	2005	20240401	-22.94	637	20240304	142.54	2005	-22.94	20240401	637	142.54	20240304	2005	-22.94	20240401	637	142.54	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
45	20240423	130938	57	100.00	KONEX			N	N	N	N		N	1547	157	2	11.29	2561943	1824	24.66	1500	1596	1392	1598	1182	1390	1404.57	0.00	0	0	1562	1475	1390	1303	1218	1433	1261	60	208	500	830	1	1	11915582	184	4.27	1.26	12	0.02	362.00	1229.00	2005	20240401	-22.84	637	20240304	142.86	2005	-22.84	20240401	637	142.86	20240304	2005	-22.84	20240401	637	142.86	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
46	20240423	120939	57	100.00	KONEX			N	N	N	N		N	1547	157	2	11.29	2487687	1776	24.01	1500	1596	1392	1598	1182	1390	1400.72	0.00	0	0	1562	1475	1390	1303	1218	1433	1261	60	208	500	830	1	1	11915582	184	4.27	1.26	12	0.01	362.00	1229.00	2005	20240401	-22.84	637	20240304	142.86	2005	-22.84	20240401	637	142.86	20240304	2005	-22.84	20240401	637	142.86	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
47	20240423	110940	57	100.00	KONEX			N	N	N	N		N	1400	10	2	0.72	2486140	1775	23.99	1500	1596	1392	1598	1182	1390	1400.64	0.00	0	0	1562	1475	1390	1303	1218	1433	1261	60	208	500	830	1	1	11915582	167	3.87	1.14	12	0.01	362.00	1229.00	2005	20240401	-30.17	637	20240304	119.78	2005	-30.17	20240401	637	119.78	20240304	2005	-30.17	20240401	637	119.78	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
48	20240423	100938	57	100.00	KONEX			N	N	N	N		N	1400	10	2	0.72	534239	382	5.16	1500	1596	1392	1598	1182	1390	1398.53	0.00	0	0	1562	1475	1390	1303	1218	1433	1261	60	208	500	830	1	1	11915582	167	3.87	1.14	12	0.00	362.00	1229.00	2005	20240401	-30.17	637	20240304	119.78	2005	-30.17	20240401	637	119.78	20240304	2005	-30.17	20240401	637	119.78	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
49	20240423	090939	57	100.00	KONEX			N	N	N	N		N	1593	203	2	14.60	18189	12	0.16	1500	1596	1500	1598	1182	1390	1515.75	0.00	0	0	1562	1475	1390	1303	1218	1433	1261	60	208	500	830	1	1	11915582	190	4.40	1.30	12	0.00	362.00	1229.00	2005	20240401	-20.55	637	20240304	150.08	2005	-20.55	20240401	637	150.08	20240304	2005	-20.55	20240401	637	150.08	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
50	20240422	160936	57	100.00	KONEX			N	N	N	N		N	1390	-88	5	-5.95	10329201	7398	28453.85	1400	1477	1305	1699	1257	1478	1396.22	0.00	0	0	1712	1595	1425	1308	1138	1510	1223	60	221	500	880	1	1	11915582	166	3.84	1.13	12	0.06	362.00	1229.00	2005	20240401	-30.67	637	20240304	118.21	2005	-30.67	20240401	637	118.21	20240304	2005	-30.67	20240401	637	118.21	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
51	20240422	150934	57	100.00	KONEX			N	N	N	N		N	1390	-88	5	-5.95	10329201	7398	28453.85	1400	1477	1305	1699	1257	1478	1396.22	0.00	0	0	1712	1595	1425	1308	1138	1510	1223	60	221	500	880	1	1	11915582	166	3.84	1.13	12	0.06	362.00	1229.00	2005	20240401	-30.67	637	20240304	118.21	2005	-30.67	20240401	637	118.21	20240304	2005	-30.67	20240401	637	118.21	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
52	20240422	140935	57	100.00	KONEX			N	N	N	N		N	1390	-88	5	-5.95	10329201	7398	28453.85	1400	1477	1305	1699	1257	1478	1396.22	0.00	0	0	1712	1595	1425	1308	1138	1510	1223	60	221	500	880	1	1	11915582	166	3.84	1.13	12	0.06	362.00	1229.00	2005	20240401	-30.67	637	20240304	118.21	2005	-30.67	20240401	637	118.21	20240304	2005	-30.67	20240401	637	118.21	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
53	20240422	130932	57	100.00	KONEX			N	N	N	N		N	1390	-88	5	-5.95	8908621	6376	24523.08	1400	1477	1305	1699	1257	1478	1397.21	0.00	0	0	1712	1595	1425	1308	1138	1510	1223	60	221	500	880	1	1	11915582	166	3.84	1.13	12	0.05	362.00	1229.00	2005	20240401	-30.67	637	20240304	118.21	2005	-30.67	20240401	637	118.21	20240304	2005	-30.67	20240401	637	118.21	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
54	20240422	120932	57	100.00	KONEX			N	N	N	N		N	1390	-88	5	-5.95	8907231	6375	24519.23	1400	1477	1305	1699	1257	1478	1397.21	0.00	0	0	1712	1595	1425	1308	1138	1510	1223	60	221	500	880	1	1	11915582	166	3.84	1.13	12	0.05	362.00	1229.00	2005	20240401	-30.67	637	20240304	118.21	2005	-30.67	20240401	637	118.21	20240304	2005	-30.67	20240401	637	118.21	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
55	20240422	110933	57	100.00	KONEX			N	N	N	N		N	1476	-2	5	-0.14	4997851	3570	13730.77	1400	1477	1305	1699	1257	1478	1399.96	0.00	0	0	1712	1595	1425	1308	1138	1510	1223	60	221	500	880	1	1	11915582	176	4.08	1.20	12	0.03	362.00	1229.00	2005	20240401	-26.38	637	20240304	131.71	2005	-26.38	20240401	637	131.71	20240304	2005	-26.38	20240401	637	131.71	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
56	20240422	100934	57	100.00	KONEX			N	N	N	N		N	1477	-1	5	-0.07	4259851	3070	11807.69	1400	1477	1305	1699	1257	1478	1387.57	0.00	0	0	1712	1595	1425	1308	1138	1510	1223	60	221	500	880	1	1	11915582	176	4.08	1.20	12	0.03	362.00	1229.00	2005	20240401	-26.33	637	20240304	131.87	2005	-26.33	20240401	637	131.87	20240304	2005	-26.33	20240401	637	131.87	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
57	20240422	090934	57	100.00	KONEX			N	N	N	N		N	1389	-89	5	-6.02	55615	40	153.85	1400	1400	1389	1699	1257	1478	1390.38	0.00	0	0	1712	1595	1425	1308	1138	1510	1223	60	221	500	880	1	1	11915582	166	3.84	1.13	12	0.00	362.00	1229.00	2005	20240401	-30.72	637	20240304	118.05	2005	-30.72	20240401	637	118.05	20240304	2005	-30.72	20240401	637	118.05	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
58	20240419	160851	57	100.00	KONEX			N	N	N	N		N	1478	136	2	10.13	39382	26	0.97	1539	1542	1255	1543	1141	1342	1514.69	0.00	0	0	1452	1396	1330	1274	1208	1425	1303	60	201	500	800	1	1	11915582	176	4.08	1.20	12	0.00	362.00	1229.00	2005	20240401	-26.28	637	20240304	132.03	2005	-26.28	20240401	637	132.03	20240304	2005	-26.28	20240401	637	132.03	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
59	20240419	150858	57	100.00	KONEX			N	N	N	N		N	1486	144	2	10.73	34948	23	0.86	1539	1542	1255	1543	1141	1342	1519.48	0.00	0	0	1452	1396	1330	1274	1208	1425	1303	60	201	500	800	1	1	11915582	177	4.10	1.21	12	0.00	362.00	1229.00	2005	20240401	-25.89	637	20240304	133.28	2005	-25.89	20240401	637	133.28	20240304	2005	-25.89	20240401	637	133.28	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
60	20240419	140851	57	100.00	KONEX			N	N	N	N		N	1498	156	2	11.62	33462	22	0.82	1539	1542	1255	1543	1141	1342	1521.00	0.00	0	0	1452	1396	1330	1274	1208	1425	1303	60	201	500	800	1	1	11915582	178	4.14	1.22	12	0.00	362.00	1229.00	2005	20240401	-25.29	637	20240304	135.16	2005	-25.29	20240401	637	135.16	20240304	2005	-25.29	20240401	637	135.16	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
61	20240419	130851	57	100.00	KONEX			N	N	N	N		N	1498	156	2	11.62	33462	22	0.82	1539	1542	1255	1543	1141	1342	1521.00	0.00	0	0	1452	1396	1330	1274	1208	1425	1303	60	201	500	800	1	1	11915582	178	4.14	1.22	12	0.00	362.00	1229.00	2005	20240401	-25.29	637	20240304	135.16	2005	-25.29	20240401	637	135.16	20240304	2005	-25.29	20240401	637	135.16	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
62	20240419	120847	57	100.00	KONEX			N	N	N	N		N	1519	177	2	13.19	31964	21	0.78	1539	1542	1255	1543	1141	1342	1522.10	0.00	0	0	1452	1396	1330	1274	1208	1425	1303	60	201	500	800	1	1	11915582	181	4.20	1.24	12	0.00	362.00	1229.00	2005	20240401	-24.24	637	20240304	138.46	2005	-24.24	20240401	637	138.46	20240304	2005	-24.24	20240401	637	138.46	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
63	20240419	110859	57	100.00	KONEX			N	N	N	N		N	1519	177	2	13.19	31964	21	0.78	1539	1542	1255	1543	1141	1342	1522.10	0.00	0	0	1452	1396	1330	1274	1208	1425	1303	60	201	500	800	1	1	11915582	181	4.20	1.24	12	0.00	362.00	1229.00	2005	20240401	-24.24	637	20240304	138.46	2005	-24.24	20240401	637	138.46	20240304	2005	-24.24	20240401	637	138.46	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
64	20240419	100855	57	100.00	KONEX			N	N	N	N		N	1525	183	2	13.64	28926	19	0.71	1539	1542	1255	1543	1141	1342	1522.42	0.00	0	0	1452	1396	1330	1274	1208	1425	1303	60	201	500	800	1	1	11915582	182	4.21	1.24	12	0.00	362.00	1229.00	2005	20240401	-23.94	637	20240304	139.40	2005	-23.94	20240401	637	139.40	20240304	2005	-23.94	20240401	637	139.40	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
65	20240419	090847	57	100.00	KONEX			N	N	N	N		N	1530	188	2	14.01	25876	17	0.63	1539	1542	1255	1543	1141	1342	1522.12	0.00	0	0	1452	1396	1330	1274	1208	1425	1303	60	201	500	800	1	1	11915582	182	4.23	1.24	12	0.00	362.00	1229.00	2005	20240401	-23.69	637	20240304	140.19	2005	-23.69	20240401	637	140.19	20240304	2005	-23.69	20240401	637	140.19	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
66	20240418	160848	57	100.00	KONEX			N	N	N	N		N	1342	28	2	2.13	3529317	2687	15.32	1300	1386	1264	1511	1117	1314	1313.48	0.00	0	0	1508	1411	1362	1265	1216	1386	1240	60	197	500	780	1	1	11915582	160	3.71	1.09	12	0.02	362.00	1229.00	2005	20240401	-33.07	637	20240304	110.68	2005	-33.07	20240401	637	110.68	20240304	2005	-33.07	20240401	637	110.68	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
67	20240418	150846	57	100.00	KONEX			N	N	N	N		N	1342	28	2	2.13	3529317	2687	15.32	1300	1386	1264	1511	1117	1314	1313.48	0.00	0	0	1508	1411	1362	1265	1216	1386	1240	60	197	500	780	1	1	11915582	160	3.71	1.09	12	0.02	362.00	1229.00	2005	20240401	-33.07	637	20240304	110.68	2005	-33.07	20240401	637	110.68	20240304	2005	-33.07	20240401	637	110.68	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
68	20240418	140853	57	100.00	KONEX			N	N	N	N		N	1345	31	2	2.36	3527975	2686	15.31	1300	1386	1264	1511	1117	1314	1313.47	0.00	0	0	1508	1411	1362	1265	1216	1386	1240	60	197	500	780	1	1	11915582	160	3.72	1.09	12	0.02	362.00	1229.00	2005	20240401	-32.92	637	20240304	111.15	2005	-32.92	20240401	637	111.15	20240304	2005	-32.92	20240401	637	111.15	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
69	20240418	130846	57	100.00	KONEX			N	N	N	N		N	1345	31	2	2.36	3527975	2686	15.31	1300	1386	1264	1511	1117	1314	1313.47	0.00	0	0	1508	1411	1362	1265	1216	1386	1240	60	197	500	780	1	1	11915582	160	3.72	1.09	12	0.02	362.00	1229.00	2005	20240401	-32.92	637	20240304	111.15	2005	-32.92	20240401	637	111.15	20240304	2005	-32.92	20240401	637	111.15	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
70	20240418	120845	57	100.00	KONEX			N	N	N	N		N	1345	31	2	2.36	3527975	2686	15.31	1300	1386	1264	1511	1117	1314	1313.47	0.00	0	0	1508	1411	1362	1265	1216	1386	1240	60	197	500	780	1	1	11915582	160	3.72	1.09	12	0.02	362.00	1229.00	2005	20240401	-32.92	637	20240304	111.15	2005	-32.92	20240401	637	111.15	20240304	2005	-32.92	20240401	637	111.15	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
71	20240418	110849	57	100.00	KONEX			N	N	N	N		N	1350	36	2	2.74	3526630	2685	15.31	1300	1386	1264	1511	1117	1314	1313.46	0.00	0	0	1508	1411	1362	1265	1216	1386	1240	60	197	500	780	1	1	11915582	161	3.73	1.10	12	0.02	362.00	1229.00	2005	20240401	-32.67	637	20240304	111.93	2005	-32.67	20240401	637	111.93	20240304	2005	-32.67	20240401	637	111.93	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
72	20240418	100848	57	100.00	KONEX			N	N	N	N		N	1275	-39	5	-2.97	2921828	2237	12.75	1300	1386	1264	1511	1117	1314	1306.14	0.00	0	0	1508	1411	1362	1265	1216	1386	1240	60	197	500	780	1	1	11915582	152	3.52	1.04	12	0.02	362.00	1229.00	2005	20240401	-36.41	637	20240304	100.16	2005	-36.41	20240401	637	100.16	20240304	2005	-36.41	20240401	637	100.16	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
73	20240418	090845	57	100.00	KONEX			N	N	N	N		N	1265	-49	5	-3.73	2632465	2025	11.54	1300	1300	1265	1511	1117	1314	1299.98	0.00	0	0	1508	1411	1362	1265	1216	1386	1240	60	197	500	780	1	1	11915582	151	3.49	1.03	12	0.02	362.00	1229.00	2005	20240401	-36.91	637	20240304	98.59	2005	-36.91	20240401	637	98.59	20240304	2005	-36.91	20240401	637	98.59	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
74	20240417	160839	57	100.00	KONEX			N	N	N	N		N	1314	-146	5	-10.00	23613923	17542	404.75	1459	1459	1313	1679	1241	1460	1346.14	0.00	0	0	1560	1510	1430	1380	1300	1470	1340	60	219	500	870	1	1	11915582	157	3.63	1.07	12	0.15	362.00	1229.00	2005	20240401	-34.46	637	20240304	106.28	2005	-34.46	20240401	637	106.28	20240304	2005	-34.46	20240401	637	106.28	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
75	20240417	150853	57	100.00	KONEX			N	N	N	N		N	1380	-80	5	-5.48	17640140	13026	300.55	1459	1459	1350	1679	1241	1460	1354.23	0.00	0	0	1560	1510	1430	1380	1300	1470	1340	60	219	500	870	1	1	11915582	164	3.81	1.12	12	0.11	362.00	1229.00	2005	20240401	-31.17	637	20240304	116.64	2005	-31.17	20240401	637	116.64	20240304	2005	-31.17	20240401	637	116.64	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
76	20240417	140847	57	100.00	KONEX			N	N	N	N		N	1380	-80	5	-5.48	17638760	13025	300.53	1459	1459	1350	1679	1241	1460	1354.22	0.00	0	0	1560	1510	1430	1380	1300	1470	1340	60	219	500	870	1	1	11915582	164	3.81	1.12	12	0.11	362.00	1229.00	2005	20240401	-31.17	637	20240304	116.64	2005	-31.17	20240401	637	116.64	20240304	2005	-31.17	20240401	637	116.64	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
77	20240417	130849	57	100.00	KONEX			N	N	N	N		N	1456	-4	5	-0.27	8197961	6047	139.52	1459	1459	1350	1679	1241	1460	1355.71	0.00	0	0	1560	1510	1430	1380	1300	1470	1340	60	219	500	870	1	1	11915582	173	4.02	1.18	12	0.05	362.00	1229.00	2005	20240401	-27.38	637	20240304	128.57	2005	-27.38	20240401	637	128.57	20240304	2005	-27.38	20240401	637	128.57	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
78	20240417	120851	57	100.00	KONEX			N	N	N	N		N	1456	-4	5	-0.27	8197961	6047	139.52	1459	1459	1350	1679	1241	1460	1355.71	0.00	0	0	1560	1510	1430	1380	1300	1470	1340	60	219	500	870	1	1	11915582	173	4.02	1.18	12	0.05	362.00	1229.00	2005	20240401	-27.38	637	20240304	128.57	2005	-27.38	20240401	637	128.57	20240304	2005	-27.38	20240401	637	128.57	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
79	20240417	110852	57	100.00	KONEX			N	N	N	N		N	1458	-2	5	-0.14	8195049	6045	139.48	1459	1459	1350	1679	1241	1460	1355.67	0.00	0	0	1560	1510	1430	1380	1300	1470	1340	60	219	500	870	1	1	11915582	174	4.03	1.19	12	0.05	362.00	1229.00	2005	20240401	-27.28	637	20240304	128.89	2005	-27.28	20240401	637	128.89	20240304	2005	-27.28	20240401	637	128.89	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
80	20240417	100845	57	100.00	KONEX			N	N	N	N		N	1458	-2	5	-0.14	8195049	6045	139.48	1459	1459	1350	1679	1241	1460	1355.67	0.00	0	0	1560	1510	1430	1380	1300	1470	1340	60	219	500	870	1	1	11915582	174	4.03	1.19	12	0.05	362.00	1229.00	2005	20240401	-27.28	637	20240304	128.89	2005	-27.28	20240401	637	128.89	20240304	2005	-27.28	20240401	637	128.89	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
81	20240417	090842	57	100.00	KONEX			N	N	N	N		N	1459	-1	5	-0.07	18967	13	0.30	1459	1459	1459	1679	1241	1460	1459.00	0.00	0	0	1560	1510	1430	1380	1300	1470	1340	60	219	500	870	1	1	11915582	174	4.03	1.19	12	0.00	362.00	1229.00	2005	20240401	-27.23	637	20240304	129.04	2005	-27.23	20240401	637	129.04	20240304	2005	-27.23	20240401	637	129.04	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
82	20240416	160847	54	100.00	KONEX			N	N	N	N		N	1460	3	2	0.21	6291591	4334	20.45	1480	1480	1350	1675	1239	1457	1451.68	0.00	0	0	1661	1558	1379	1276	1097	1610	1328	60	218	500	870	1	1	11915582	174	4.03	1.19	12	0.04	362.00	1229.00	2005	20240401	-27.18	637	20240304	129.20	2005	-27.18	20240401	637	129.20	20240304	2005	-27.18	20240401	637	129.20	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	01	N
83	20240416	150846	54	100.00	KONEX			N	N	N	N		N	1466	9	2	0.62	5189641	3524	16.63	1480	1480	1350	1675	1239	1457	1472.66	0.00	0	0	1661	1558	1379	1276	1097	1610	1328	60	218	500	870	1	1	11915582	175	4.05	1.19	12	0.03	362.00	1229.00	2005	20240401	-26.88	637	20240304	130.14	2005	-26.88	20240401	637	130.14	20240304	2005	-26.88	20240401	637	130.14	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	01	N
84	20240416	140846	54	100.00	KONEX			N	N	N	N		N	1469	12	2	0.82	5188175	3523	16.62	1480	1480	1350	1675	1239	1457	1472.66	0.00	0	0	1661	1558	1379	1276	1097	1610	1328	60	218	500	870	1	1	11915582	175	4.06	1.20	12	0.03	362.00	1229.00	2005	20240401	-26.73	637	20240304	130.61	2005	-26.73	20240401	637	130.61	20240304	2005	-26.73	20240401	637	130.61	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	01	N
85	20240416	130844	54	100.00	KONEX			N	N	N	N		N	1477	20	2	1.37	3241235	2203	10.40	1480	1480	1350	1675	1239	1457	1471.28	0.00	0	0	1661	1558	1379	1276	1097	1610	1328	60	218	500	870	1	1	11915582	176	4.08	1.20	12	0.02	362.00	1229.00	2005	20240401	-26.33	637	20240304	131.87	2005	-26.33	20240401	637	131.87	20240304	2005	-26.33	20240401	637	131.87	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	01	N
86	20240416	120846	54	100.00	KONEX			N	N	N	N		N	1477	20	2	1.37	287235	203	0.96	1480	1480	1350	1675	1239	1457	1414.95	0.00	0	0	1661	1558	1379	1276	1097	1610	1328	60	218	500	870	1	1	11915582	176	4.08	1.20	12	0.00	362.00	1229.00	2005	20240401	-26.33	637	20240304	131.87	2005	-26.33	20240401	637	131.87	20240304	2005	-26.33	20240401	637	131.87	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	01	N
87	20240416	110842	54	100.00	KONEX			N	N	N	N		N	1478	21	2	1.44	285758	202	0.95	1480	1480	1350	1675	1239	1457	1414.64	0.00	0	0	1661	1558	1379	1276	1097	1610	1328	60	218	500	870	1	1	11915582	176	4.08	1.20	12	0.00	362.00	1229.00	2005	20240401	-26.28	637	20240304	132.03	2005	-26.28	20240401	637	132.03	20240304	2005	-26.28	20240401	637	132.03	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	01	N
88	20240416	100835	54	100.00	KONEX			N	N	N	N		N	1478	21	2	1.44	285758	202	0.95	1480	1480	1350	1675	1239	1457	1414.64	0.00	0	0	1661	1558	1379	1276	1097	1610	1328	60	218	500	870	1	1	11915582	176	4.08	1.20	12	0.00	362.00	1229.00	2005	20240401	-26.28	637	20240304	132.03	2005	-26.28	20240401	637	132.03	20240304	2005	-26.28	20240401	637	132.03	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	01	N
89	20240416	090835	54	100.00	KONEX			N	N	N	N		N	1457	0	3	0.00	0	0	0.00	0	0	0	1675	1239	1457	0.00	0.00	0	0	1661	1558	1379	1276	1097	1610	1328	60	218	500	870	1	1	11915582	174	4.02	1.19	12	0.00	362.00	1229.00	2005	20240401	-27.33	637	20240304	128.73	2005	-27.33	20240401	637	128.73	20240304	2005	-27.33	20240401	637	128.73	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	01	N
90	20240415	160833	53	100.00	KONEX			N	N	N	N		N	1457	105	2	7.77	26306765	21191	71.95	1300	1482	1200	1554	1150	1352	1241.41	0.00	0	0	1600	1476	1413	1289	1226	1444	1257	60	202	500	810	1	1	11915582	174	4.02	1.19	12	0.18	362.00	1229.00	2005	20240401	-27.33	637	20240304	128.73	2005	-27.33	20240401	637	128.73	20240304	2005	-27.33	20240401	637	128.73	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
91	20240415	150839	53	100.00	KONEX			N	N	N	N		N	1458	106	2	7.84	26305308	21190	71.95	1300	1482	1200	1554	1150	1352	1241.40	0.00	0	0	1600	1476	1413	1289	1226	1444	1257	60	202	500	810	1	1	11915582	174	4.03	1.19	12	0.18	362.00	1229.00	2005	20240401	-27.28	637	20240304	128.89	2005	-27.28	20240401	637	128.89	20240304	2005	-27.28	20240401	637	128.89	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
92	20240415	140831	53	100.00	KONEX			N	N	N	N		N	1468	116	2	8.58	25695816	20726	70.37	1300	1482	1200	1554	1150	1352	1239.79	0.00	0	0	1600	1476	1413	1289	1226	1444	1257	60	202	500	810	1	1	11915582	175	4.06	1.19	12	0.17	362.00	1229.00	2005	20240401	-26.78	637	20240304	130.46	2005	-26.78	20240401	637	130.46	20240304	2005	-26.78	20240401	637	130.46	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
93	20240415	130823	53	100.00	KONEX			N	N	N	N		N	1350	-2	5	-0.15	24564626	19908	67.59	1300	1398	1200	1554	1150	1352	1233.91	0.00	0	0	1600	1476	1413	1289	1226	1444	1257	60	202	500	810	1	1	11915582	161	3.73	1.10	12	0.17	362.00	1229.00	2005	20240401	-32.67	637	20240304	111.93	2005	-32.67	20240401	637	111.93	20240304	2005	-32.67	20240401	637	111.93	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
94	20240415	120836	53	100.00	KONEX			N	N	N	N		N	1350	-2	5	-0.15	23296558	18991	64.48	1300	1350	1200	1554	1150	1352	1226.72	0.00	0	0	1600	1476	1413	1289	1226	1444	1257	60	202	500	810	1	1	11915582	161	3.73	1.10	12	0.16	362.00	1229.00	2005	20240401	-32.67	637	20240304	111.93	2005	-32.67	20240401	637	111.93	20240304	2005	-32.67	20240401	637	111.93	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
95	20240415	110836	53	100.00	KONEX			N	N	N	N		N	1269	-83	5	-6.14	18003403	14866	50.47	1300	1349	1200	1554	1150	1352	1211.05	0.00	0	0	1600	1476	1413	1289	1226	1444	1257	60	202	500	810	1	1	11915582	151	3.51	1.03	12	0.12	362.00	1229.00	2005	20240401	-36.71	637	20240304	99.22	2005	-36.71	20240401	637	99.22	20240304	2005	-36.71	20240401	637	99.22	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
96	20240415	100831	53	100.00	KONEX			N	N	N	N		N	1340	-12	5	-0.89	15587589	12884	43.74	1300	1349	1200	1554	1150	1352	1209.84	0.00	0	0	1600	1476	1413	1289	1226	1444	1257	60	202	500	810	1	1	11915582	160	3.70	1.09	12	0.11	362.00	1229.00	2005	20240401	-33.17	637	20240304	110.36	2005	-33.17	20240401	637	110.36	20240304	2005	-33.17	20240401	637	110.36	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
97	20240415	090838	53	100.00	KONEX			N	N	N	N		N	1349	-3	5	-0.22	14409729	12005	40.76	1300	1349	1200	1554	1150	1352	1200.31	0.00	0	0	1600	1476	1413	1289	1226	1444	1257	60	202	500	810	1	1	11915582	161	3.73	1.10	12	0.10	362.00	1229.00	2005	20240401	-32.72	637	20240304	111.77	2005	-32.72	20240401	637	111.77	20240304	2005	-32.72	20240401	637	111.77	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
98	20240412	160831	53	100.00	KONEX			N	N	N	N		N	1352	-196	5	-12.66	40871787	29453	393.86	1537	1537	1350	1780	1316	1548	1387.70	0.00	0	0	1802	1674	1572	1444	1342	1624	1394	60	232	500	920	1	1	11915582	161	3.73	1.10	12	0.25	362.00	1229.00	2005	20240401	-32.57	637	20240304	112.24	2005	-32.57	20240401	637	112.24	20240304	2005	-32.57	20240401	637	112.24	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
99	20240412	150834	53	100.00	KONEX			N	N	N	N		N	1389	-159	5	-10.27	40770387	29378	392.86	1537	1537	1350	1780	1316	1548	1387.79	0.00	0	0	1802	1674	1572	1444	1342	1624	1394	60	232	500	920	1	1	11915582	166	3.84	1.13	12	0.25	362.00	1229.00	2005	20240401	-30.72	637	20240304	118.05	2005	-30.72	20240401	637	118.05	20240304	2005	-30.72	20240401	637	118.05	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
100	20240412	140830	53	100.00	KONEX			N	N	N	N		N	1360	-188	5	-12.14	37789206	27199	363.72	1537	1537	1350	1780	1316	1548	1389.36	0.00	0	0	1802	1674	1572	1444	1342	1624	1394	60	232	500	920	1	1	11915582	162	3.76	1.11	12	0.23	362.00	1229.00	2005	20240401	-32.17	637	20240304	113.50	2005	-32.17	20240401	637	113.50	20240304	2005	-32.17	20240401	637	113.50	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
101	20240412	130821	53	100.00	KONEX			N	N	N	N		N	1440	-108	5	-6.98	19168018	13811	184.69	1537	1537	1350	1780	1316	1548	1387.88	0.00	0	0	1802	1674	1572	1444	1342	1624	1394	60	232	500	920	1	1	11915582	172	3.98	1.17	12	0.12	362.00	1229.00	2005	20240401	-28.18	637	20240304	126.06	2005	-28.18	20240401	637	126.06	20240304	2005	-28.18	20240401	637	126.06	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
102	20240412	120828	53	100.00	KONEX			N	N	N	N		N	1489	-59	5	-3.81	18560759	13389	179.05	1537	1537	1350	1780	1316	1548	1386.27	0.00	0	0	1802	1674	1572	1444	1342	1624	1394	60	232	500	920	1	1	11915582	177	4.11	1.21	12	0.11	362.00	1229.00	2005	20240401	-25.74	637	20240304	133.75	2005	-25.74	20240401	637	133.75	20240304	2005	-25.74	20240401	637	133.75	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
103	20240412	110825	53	100.00	KONEX			N	N	N	N		N	1489	-59	5	-3.81	18560759	13389	179.05	1537	1537	1350	1780	1316	1548	1386.27	0.00	0	0	1802	1674	1572	1444	1342	1624	1394	60	232	500	920	1	1	11915582	177	4.11	1.21	12	0.11	362.00	1229.00	2005	20240401	-25.74	637	20240304	133.75	2005	-25.74	20240401	637	133.75	20240304	2005	-25.74	20240401	637	133.75	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
104	20240412	100826	53	100.00	KONEX			N	N	N	N		N	1400	-148	5	-9.56	4369941	3114	41.64	1537	1537	1400	1780	1316	1548	1403.32	0.00	0	0	1802	1674	1572	1444	1342	1624	1394	60	232	500	920	1	1	11915582	167	3.87	1.14	12	0.03	362.00	1229.00	2005	20240401	-30.17	637	20240304	119.78	2005	-30.17	20240401	637	119.78	20240304	2005	-30.17	20240401	637	119.78	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
105	20240412	090827	53	100.00	KONEX			N	N	N	N		N	1548	0	3	0.00	0	0	0.00	0	0	0	1780	1316	1548	0.00	0.00	0	0	1802	1674	1572	1444	1342	1624	1394	60	232	500	920	1	1	11915582	184	4.28	1.26	12	0.00	362.00	1229.00	2005	20240401	-22.79	637	20240304	143.01	2005	-22.79	20240401	637	143.01	20240304	2005	-22.79	20240401	637	143.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
106	20240411	160821	53	100.00	KONEX			N	N	N	N		N	1548	-102	5	-6.18	11285257	7478	465.05	1700	1700	1470	1897	1403	1650	1509.13	0.00	0	0	1883	1766	1683	1566	1483	1725	1525	60	247	500	990	1	1	11915582	184	4.28	1.26	12	0.06	362.00	1229.00	2005	20240401	-22.79	637	20240304	143.01	2005	-22.79	20240401	637	143.01	20240304	2005	-22.79	20240401	637	143.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
107	20240411	150828	53	100.00	KONEX			N	N	N	N		N	1548	-102	5	-6.18	11209405	7429	462.00	1700	1700	1470	1897	1403	1650	1508.87	0.00	0	0	1883	1766	1683	1566	1483	1725	1525	60	247	500	990	1	1	11915582	184	4.28	1.26	12	0.06	362.00	1229.00	2005	20240401	-22.79	637	20240304	143.01	2005	-22.79	20240401	637	143.01	20240304	2005	-22.79	20240401	637	143.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
108	20240411	140824	53	100.00	KONEX			N	N	N	N		N	1514	-136	5	-8.24	5371579	3544	220.40	1700	1700	1510	1897	1403	1650	1515.68	0.00	0	0	1883	1766	1683	1566	1483	1725	1525	60	247	500	990	1	1	11915582	180	4.18	1.23	12	0.03	362.00	1229.00	2005	20240401	-24.49	637	20240304	137.68	2005	-24.49	20240401	637	137.68	20240304	2005	-24.49	20240401	637	137.68	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
109	20240411	130815	53	100.00	KONEX			N	N	N	N		N	1699	49	2	2.97	797476	525	32.65	1700	1700	1510	1897	1403	1650	1519.00	0.00	0	0	1883	1766	1683	1566	1483	1725	1525	60	247	500	990	1	1	11915582	202	4.69	1.38	12	0.00	362.00	1229.00	2005	20240401	-15.26	637	20240304	166.72	2005	-15.26	20240401	637	166.72	20240304	2005	-15.26	20240401	637	166.72	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
110	20240411	120825	53	100.00	KONEX			N	N	N	N		N	1699	49	2	2.97	797476	525	32.65	1700	1700	1510	1897	1403	1650	1519.00	0.00	0	0	1883	1766	1683	1566	1483	1725	1525	60	247	500	990	1	1	11915582	202	4.69	1.38	12	0.00	362.00	1229.00	2005	20240401	-15.26	637	20240304	166.72	2005	-15.26	20240401	637	166.72	20240304	2005	-15.26	20240401	637	166.72	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
111	20240411	110818	53	100.00	KONEX			N	N	N	N		N	1699	49	2	2.97	797476	525	32.65	1700	1700	1510	1897	1403	1650	1519.00	0.00	0	0	1883	1766	1683	1566	1483	1725	1525	60	247	500	990	1	1	11915582	202	4.69	1.38	12	0.00	362.00	1229.00	2005	20240401	-15.26	637	20240304	166.72	2005	-15.26	20240401	637	166.72	20240304	2005	-15.26	20240401	637	166.72	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
112	20240411	100825	53	100.00	KONEX			N	N	N	N		N	1699	49	2	2.97	763496	505	31.41	1700	1700	1510	1897	1403	1650	1511.87	0.00	0	0	1883	1766	1683	1566	1483	1725	1525	60	247	500	990	1	1	11915582	202	4.69	1.38	12	0.00	362.00	1229.00	2005	20240401	-15.26	637	20240304	166.72	2005	-15.26	20240401	637	166.72	20240304	2005	-15.26	20240401	637	166.72	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
113	20240411	090823	53	100.00	KONEX			N	N	N	N		N	1700	50	2	3.03	1700	1	0.06	1700	1700	1700	1897	1403	1650	1700.00	0.00	0	0	1883	1766	1683	1566	1483	1725	1525	60	247	500	990	1	1	11915582	203	4.70	1.38	12	0.00	362.00	1229.00	2005	20240401	-15.21	637	20240304	166.88	2005	-15.21	20240401	637	166.88	20240304	2005	-15.21	20240401	637	166.88	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
114	20240409	160809	53	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	2593027	1608	24.90	1800	1800	1600	1897	1403	1650	1612.58	0.00	0	0	1938	1794	1655	1511	1372	1724	1441	60	247	500	990	1	1	11915582	197	4.56	1.34	12	0.01	362.00	1229.00	2005	20240401	-17.71	637	20240304	159.03	2005	-17.71	20240401	637	159.03	20240304	2005	-17.71	20240401	637	159.03	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
115	20240409	150815	53	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	2593027	1608	24.90	1800	1800	1600	1897	1403	1650	1612.58	0.00	0	0	1938	1794	1655	1511	1372	1724	1441	60	247	500	990	1	1	11915582	197	4.56	1.34	12	0.01	362.00	1229.00	2005	20240401	-17.71	637	20240304	159.03	2005	-17.71	20240401	637	159.03	20240304	2005	-17.71	20240401	637	159.03	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
116	20240409	140819	53	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	968881	593	9.18	1800	1800	1602	1897	1403	1650	1633.86	0.00	0	0	1938	1794	1655	1511	1372	1724	1441	60	247	500	990	1	1	11915582	197	4.56	1.34	12	0.00	362.00	1229.00	2005	20240401	-17.71	637	20240304	159.03	2005	-17.71	20240401	637	159.03	20240304	2005	-17.71	20240401	637	159.03	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
117	20240409	130812	53	100.00	KONEX			N	N	N	N		N	1602	-48	5	-2.91	633793	390	6.04	1800	1800	1602	1897	1403	1650	1625.11	0.00	0	0	1938	1794	1655	1511	1372	1724	1441	60	247	500	990	1	1	11915582	191	4.43	1.30	12	0.00	362.00	1229.00	2005	20240401	-20.10	637	20240304	151.49	2005	-20.10	20240401	637	151.49	20240304	2005	-20.10	20240401	637	151.49	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
118	20240409	120815	53	100.00	KONEX			N	N	N	N		N	1602	-48	5	-2.91	139142	82	1.27	1800	1800	1602	1897	1403	1650	1696.85	0.00	0	0	1938	1794	1655	1511	1372	1724	1441	60	247	500	990	1	1	11915582	191	4.43	1.30	12	0.00	362.00	1229.00	2005	20240401	-20.10	637	20240304	151.49	2005	-20.10	20240401	637	151.49	20240304	2005	-20.10	20240401	637	151.49	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
119	20240409	110813	53	100.00	KONEX			N	N	N	N		N	1700	50	2	3.03	135938	80	1.24	1800	1800	1602	1897	1403	1650	1699.22	0.00	0	0	1938	1794	1655	1511	1372	1724	1441	60	247	500	990	1	1	11915582	203	4.70	1.38	12	0.00	362.00	1229.00	2005	20240401	-15.21	637	20240304	166.88	2005	-15.21	20240401	637	166.88	20240304	2005	-15.21	20240401	637	166.88	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
120	20240409	100807	53	100.00	KONEX			N	N	N	N		N	1700	50	2	3.03	39092	22	0.34	1800	1800	1700	1897	1403	1650	1776.91	0.00	0	0	1938	1794	1655	1511	1372	1724	1441	60	247	500	990	1	1	11915582	203	4.70	1.38	12	0.00	362.00	1229.00	2005	20240401	-15.21	637	20240304	166.88	2005	-15.21	20240401	637	166.88	20240304	2005	-15.21	20240401	637	166.88	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
121	20240409	090823	53	100.00	KONEX			N	N	N	N		N	1800	150	2	9.09	27000	15	0.23	1800	1800	1800	1897	1403	1650	1800.00	0.00	0	0	1938	1794	1655	1511	1372	1724	1441	60	247	500	990	1	1	11915582	214	4.97	1.46	12	0.00	362.00	1229.00	2005	20240401	-10.22	637	20240304	182.57	2005	-10.22	20240401	637	182.57	20240304	2005	-10.22	20240401	637	182.57	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
122	20240408	160807	53	100.00	KONEX			N	N	N	N		N	1650	-84	5	-4.84	10387135	6459	23.96	1799	1799	1516	1994	1474	1734	1608.16	0.00	0	0	2011	1872	1611	1472	1211	1942	1542	60	260	500	1040	1	1	11915582	197	4.56	1.34	12	0.05	362.00	1229.00	2005	20240401	-17.71	637	20240304	159.03	2005	-17.71	20240401	637	159.03	20240304	2005	-17.71	20240401	637	159.03	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
123	20240408	150814	53	100.00	KONEX			N	N	N	N		N	1650	-84	5	-4.84	8986347	5610	20.81	1799	1799	1516	1994	1474	1734	1601.84	0.00	0	0	2011	1872	1611	1472	1211	1942	1542	60	260	500	1040	1	1	11915582	197	4.56	1.34	12	0.05	362.00	1229.00	2005	20240401	-17.71	637	20240304	159.03	2005	-17.71	20240401	637	159.03	20240304	2005	-17.71	20240401	637	159.03	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
124	20240408	140813	53	100.00	KONEX			N	N	N	N		N	1600	-134	5	-7.73	8001617	4995	18.53	1799	1799	1516	1994	1474	1734	1601.93	0.00	0	0	2011	1872	1611	1472	1211	1942	1542	60	260	500	1040	1	1	11915582	191	4.42	1.30	12	0.04	362.00	1229.00	2005	20240401	-20.20	637	20240304	151.18	2005	-20.20	20240401	637	151.18	20240304	2005	-20.20	20240401	637	151.18	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
125	20240408	130809	53	100.00	KONEX			N	N	N	N		N	1700	-34	5	-1.96	3031002	1901	7.05	1799	1799	1516	1994	1474	1734	1594.43	0.00	0	0	2011	1872	1611	1472	1211	1942	1542	60	260	500	1040	1	1	11915582	203	4.70	1.38	12	0.02	362.00	1229.00	2005	20240401	-15.21	637	20240304	166.88	2005	-15.21	20240401	637	166.88	20240304	2005	-15.21	20240401	637	166.88	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
126	20240408	120815	53	100.00	KONEX			N	N	N	N		N	1733	-1	5	-0.06	3027602	1899	7.04	1799	1799	1516	1994	1474	1734	1594.31	0.00	0	0	2011	1872	1611	1472	1211	1942	1542	60	260	500	1040	1	1	11915582	206	4.79	1.41	12	0.02	362.00	1229.00	2005	20240401	-13.57	637	20240304	172.06	2005	-13.57	20240401	637	172.06	20240304	2005	-13.57	20240401	637	172.06	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
127	20240408	110815	53	100.00	KONEX			N	N	N	N		N	1735	1	2	0.06	3025869	1898	7.04	1799	1799	1516	1994	1474	1734	1594.24	0.00	0	0	2011	1872	1611	1472	1211	1942	1542	60	260	500	1040	1	1	11915582	207	4.79	1.41	12	0.02	362.00	1229.00	2005	20240401	-13.47	637	20240304	172.37	2005	-13.47	20240401	637	172.37	20240304	2005	-13.47	20240401	637	172.37	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
128	20240408	100805	53	100.00	KONEX			N	N	N	N		N	1744	10	2	0.58	2841259	1792	6.65	1799	1799	1516	1994	1474	1734	1585.52	0.00	0	0	2011	1872	1611	1472	1211	1942	1542	60	260	500	1040	1	1	11915582	208	4.82	1.42	12	0.02	362.00	1229.00	2005	20240401	-13.02	637	20240304	173.78	2005	-13.02	20240401	637	173.78	20240304	2005	-13.02	20240401	637	173.78	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
129	20240408	090814	53	100.00	KONEX			N	N	N	N		N	1799	65	2	3.75	1799	1	0.00	1799	1799	1799	1994	1474	1734	1799.00	0.00	0	0	2011	1872	1611	1472	1211	1942	1542	60	260	500	1040	1	1	11915582	214	4.97	1.46	12	0.00	362.00	1229.00	2005	20240401	-10.27	637	20240304	182.42	2005	-10.27	20240401	637	182.42	20240304	2005	-10.27	20240401	637	182.42	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
130	20240405	160812	53	100.00	KONEX			N	N	N	N		N	1734	159	2	10.10	39127549	26961	288.32	1501	1750	1350	1811	1339	1575	1451.26	0.00	0	0	1936	1755	1619	1438	1302	1687	1370	60	236	500	940	1	1	11915582	207	4.79	1.41	12	0.23	362.00	1229.00	2005	20240401	-13.52	637	20240304	172.21	2005	-13.52	20240401	637	172.21	20240304	2005	-13.52	20240401	637	172.21	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
131	20240405	150807	53	100.00	KONEX			N	N	N	N		N	1743	168	2	10.67	37075790	25781	275.70	1501	1750	1350	1811	1339	1575	1438.11	0.00	0	0	1936	1755	1619	1438	1302	1687	1370	60	236	500	940	1	1	11915582	208	4.81	1.42	12	0.22	362.00	1229.00	2005	20240401	-13.07	637	20240304	173.63	2005	-13.07	20240401	637	173.63	20240304	2005	-13.07	20240401	637	173.63	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
132	20240405	140808	53	100.00	KONEX			N	N	N	N		N	1600	25	2	1.59	33951967	23973	256.37	1501	1600	1350	1811	1339	1575	1416.26	0.00	0	0	1936	1755	1619	1438	1302	1687	1370	60	236	500	940	1	1	11915582	191	4.42	1.30	12	0.20	362.00	1229.00	2005	20240401	-20.20	637	20240304	151.18	2005	-20.20	20240401	637	151.18	20240304	2005	-20.20	20240401	637	151.18	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
133	20240405	130805	53	100.00	KONEX			N	N	N	N		N	1400	-175	5	-11.11	27057826	19293	206.32	1501	1573	1350	1811	1339	1575	1402.47	0.00	0	0	1936	1755	1619	1438	1302	1687	1370	60	236	500	940	1	1	11915582	167	3.87	1.14	12	0.16	362.00	1229.00	2005	20240401	-30.17	637	20240304	119.78	2005	-30.17	20240401	637	119.78	20240304	2005	-30.17	20240401	637	119.78	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
134	20240405	120805	53	100.00	KONEX			N	N	N	N		N	1400	-175	5	-11.11	25886688	18456	197.37	1501	1573	1350	1811	1339	1575	1402.62	0.00	0	0	1936	1755	1619	1438	1302	1687	1370	60	236	500	940	1	1	11915582	167	3.87	1.14	12	0.15	362.00	1229.00	2005	20240401	-30.17	637	20240304	119.78	2005	-30.17	20240401	637	119.78	20240304	2005	-30.17	20240401	637	119.78	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
135	20240405	110811	53	100.00	KONEX			N	N	N	N		N	1439	-136	5	-8.63	24803467	17682	189.09	1501	1573	1350	1811	1339	1575	1402.75	0.00	0	0	1936	1755	1619	1438	1302	1687	1370	60	236	500	940	1	1	11915582	171	3.98	1.17	12	0.15	362.00	1229.00	2005	20240401	-28.23	637	20240304	125.90	2005	-28.23	20240401	637	125.90	20240304	2005	-28.23	20240401	637	125.90	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
136	20240405	100703	53	100.00	KONEX			N	N	N	N		N	1430	-145	5	-9.21	19731731	14062	150.38	1501	1573	1350	1811	1339	1575	1403.20	0.00	0	0	1936	1755	1619	1438	1302	1687	1370	60	236	500	940	1	1	11915582	170	3.95	1.16	12	0.12	362.00	1229.00	2005	20240401	-28.68	637	20240304	124.49	2005	-28.68	20240401	637	124.49	20240304	2005	-28.68	20240401	637	124.49	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
137	20240405	090757	53	100.00	KONEX			N	N	N	N		N	1500	-75	5	-4.76	2250049	1500	16.04	1501	1501	1500	1811	1339	1575	1500.03	0.00	0	0	1936	1755	1619	1438	1302	1687	1370	60	236	500	940	1	1	11915582	179	4.14	1.22	12	0.01	362.00	1229.00	2005	20240401	-25.19	637	20240304	135.48	2005	-25.19	20240401	637	135.48	20240304	2005	-25.19	20240401	637	135.48	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
138	20240404	160756	53	100.00	KONEX			N	N	N	N		N	1575	6	2	0.38	14362623	9351	29.04	1599	1800	1483	1804	1334	1569	1535.95	0.00	0	0	1982	1775	1641	1434	1300	1708	1367	60	235	500	940	1	1	11915582	188	4.35	1.28	12	0.08	362.00	1229.00	2005	20240401	-21.45	637	20240304	147.25	2005	-21.45	20240401	637	147.25	20240304	2005	-21.45	20240401	637	147.25	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
139	20240404	150754	53	100.00	KONEX			N	N	N	N		N	1550	-19	5	-1.21	14180873	9234	28.68	1599	1800	1483	1804	1334	1569	1535.72	0.00	0	0	1982	1775	1641	1434	1300	1708	1367	60	235	500	940	1	1	11915582	185	4.28	1.26	12	0.08	362.00	1229.00	2005	20240401	-22.69	637	20240304	143.33	2005	-22.69	20240401	637	143.33	20240304	2005	-22.69	20240401	637	143.33	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
140	20240404	140757	53	100.00	KONEX			N	N	N	N		N	1578	9	2	0.57	8375143	5499	17.08	1599	1800	1483	1804	1334	1569	1523.03	0.00	0	0	1982	1775	1641	1434	1300	1708	1367	60	235	500	940	1	1	11915582	188	4.36	1.28	12	0.05	362.00	1229.00	2005	20240401	-21.30	637	20240304	147.72	2005	-21.30	20240401	637	147.72	20240304	2005	-21.30	20240401	637	147.72	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
141	20240404	130748	53	100.00	KONEX			N	N	N	N		N	1578	9	2	0.57	8370409	5496	17.07	1599	1800	1483	1804	1334	1569	1523.00	0.00	0	0	1982	1775	1641	1434	1300	1708	1367	60	235	500	940	1	1	11915582	188	4.36	1.28	12	0.05	362.00	1229.00	2005	20240401	-21.30	637	20240304	147.72	2005	-21.30	20240401	637	147.72	20240304	2005	-21.30	20240401	637	147.72	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
142	20240404	120754	53	100.00	KONEX			N	N	N	N		N	1578	9	2	0.57	8327338	5468	16.98	1599	1800	1483	1804	1334	1569	1522.92	0.00	0	0	1982	1775	1641	1434	1300	1708	1367	60	235	500	940	1	1	11915582	188	4.36	1.28	12	0.05	362.00	1229.00	2005	20240401	-21.30	637	20240304	147.72	2005	-21.30	20240401	637	147.72	20240304	2005	-21.30	20240401	637	147.72	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
143	20240404	110756	53	100.00	KONEX			N	N	N	N		N	1649	80	2	5.10	7763568	5103	15.85	1599	1800	1483	1804	1334	1569	1521.37	0.00	0	0	1982	1775	1641	1434	1300	1708	1367	60	235	500	940	1	1	11915582	196	4.56	1.34	12	0.04	362.00	1229.00	2005	20240401	-17.76	637	20240304	158.87	2005	-17.76	20240401	637	158.87	20240304	2005	-17.76	20240401	637	158.87	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
144	20240404	100755	53	100.00	KONEX			N	N	N	N		N	1649	80	2	5.10	7763568	5103	15.85	1599	1800	1483	1804	1334	1569	1521.37	0.00	0	0	1982	1775	1641	1434	1300	1708	1367	60	235	500	940	1	1	11915582	196	4.56	1.34	12	0.04	362.00	1229.00	2005	20240401	-17.76	637	20240304	158.87	2005	-17.76	20240401	637	158.87	20240304	2005	-17.76	20240401	637	158.87	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
145	20240404	090755	53	100.00	KONEX			N	N	N	N		N	1800	231	2	14.72	282789	160	0.50	1599	1800	1599	1804	1334	1569	1767.43	0.00	0	0	1982	1775	1641	1434	1300	1708	1367	60	235	500	940	1	1	11915582	214	4.97	1.46	12	0.00	362.00	1229.00	2005	20240401	-10.22	637	20240304	182.57	2005	-10.22	20240401	637	182.57	20240304	2005	-10.22	20240401	637	182.57	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
146	20240403	160753	53	100.00	KONEX			N	N	N	N		N	1569	-200	5	-11.31	51719717	32197	243.68	1770	1848	1507	2030	1504	1769	1606.35	0.00	0	0	1912	1840	1775	1703	1638	1876	1739	60	261	500	1060	1	1	11915582	187	4.33	1.28	12	0.27	362.00	1229.00	2005	20240401	-21.75	637	20240304	146.31	2005	-21.75	20240401	637	146.31	20240304	2005	-21.75	20240401	637	146.31	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
147	20240403	150754	53	100.00	KONEX			N	N	N	N		N	1569	-200	5	-11.31	49943609	31065	235.11	1770	1848	1507	2030	1504	1769	1607.71	0.00	0	0	1912	1840	1775	1703	1638	1876	1739	60	261	500	1060	1	1	11915582	187	4.33	1.28	12	0.26	362.00	1229.00	2005	20240401	-21.75	637	20240304	146.31	2005	-21.75	20240401	637	146.31	20240304	2005	-21.75	20240401	637	146.31	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
148	20240403	140746	53	100.00	KONEX			N	N	N	N		N	1580	-189	5	-10.68	46634302	28901	218.73	1770	1848	1507	2030	1504	1769	1613.59	0.00	0	0	1912	1840	1775	1703	1638	1876	1739	60	261	500	1060	1	1	11915582	188	4.36	1.29	12	0.24	362.00	1229.00	2005	20240401	-21.20	637	20240304	148.04	2005	-21.20	20240401	637	148.04	20240304	2005	-21.20	20240401	637	148.04	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
149	20240403	130747	53	100.00	KONEX			N	N	N	N		N	1510	-259	5	-14.64	41784610	25804	195.29	1770	1848	1507	2030	1504	1769	1619.31	0.00	0	0	1912	1840	1775	1703	1638	1876	1739	60	261	500	1060	1	1	11915582	180	4.17	1.23	12	0.22	362.00	1229.00	2005	20240401	-24.69	637	20240304	137.05	2005	-24.69	20240401	637	137.05	20240304	2005	-24.69	20240401	637	137.05	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
150	20240403	120746	53	100.00	KONEX			N	N	N	N		N	1610	-159	5	-8.99	23704777	14258	107.91	1770	1848	1610	2030	1504	1769	1662.56	0.00	0	0	1912	1840	1775	1703	1638	1876	1739	60	261	500	1060	1	1	11915582	192	4.45	1.31	12	0.12	362.00	1229.00	2005	20240401	-19.70	637	20240304	152.75	2005	-19.70	20240401	637	152.75	20240304	2005	-19.70	20240401	637	152.75	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
151	20240403	110750	53	100.00	KONEX			N	N	N	N		N	1670	-99	5	-5.60	11492302	6810	51.54	1770	1848	1670	2030	1504	1769	1687.56	0.00	0	0	1912	1840	1775	1703	1638	1876	1739	60	261	500	1060	1	1	11915582	199	4.61	1.36	12	0.06	362.00	1229.00	2005	20240401	-16.71	637	20240304	162.17	2005	-16.71	20240401	637	162.17	20240304	2005	-16.71	20240401	637	162.17	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
152	20240403	100748	53	100.00	KONEX			N	N	N	N		N	1710	-59	5	-3.34	4791062	2800	21.19	1770	1848	1710	2030	1504	1769	1711.09	0.00	0	0	1912	1840	1775	1703	1638	1876	1739	60	261	500	1060	1	1	11915582	204	4.72	1.39	12	0.02	362.00	1229.00	2005	20240401	-14.71	637	20240304	168.45	2005	-14.71	20240401	637	168.45	20240304	2005	-14.71	20240401	637	168.45	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
153	20240403	090750	53	100.00	KONEX			N	N	N	N		N	1848	79	2	4.47	5388	3	0.02	1770	1848	1770	2030	1504	1769	1796.00	0.00	0	0	1912	1840	1775	1703	1638	1876	1739	60	261	500	1060	1	1	11915582	220	5.10	1.50	12	0.00	362.00	1229.00	2005	20240401	-7.83	637	20240304	190.11	2005	-7.83	20240401	637	190.11	20240304	2005	-7.83	20240401	637	190.11	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
154	20240402	160737	53	100.00	KONEX			N	N	N	N		N	1769	17	2	0.97	23099271	13213	33.27	1752	1847	1710	2010	1490	1752	1748.22	0.00	0	0	2124	1938	1819	1633	1514	1878	1573	60	258	500	1050	1	1	11915582	211	4.89	1.44	12	0.11	362.00	1229.00	2005	20240401	-11.77	637	20240304	177.71	2005	-11.77	20240401	637	177.71	20240304	2005	-11.77	20240401	637	177.71	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
155	20240402	150744	53	100.00	KONEX			N	N	N	N		N	1769	17	2	0.97	21328502	12212	30.75	1752	1847	1710	2010	1490	1752	1746.52	0.00	0	0	2124	1938	1819	1633	1514	1878	1573	60	258	500	1050	1	1	11915582	211	4.89	1.44	12	0.10	362.00	1229.00	2005	20240401	-11.77	637	20240304	177.71	2005	-11.77	20240401	637	177.71	20240304	2005	-11.77	20240401	637	177.71	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
156	20240402	140748	53	100.00	KONEX			N	N	N	N		N	1770	18	2	1.03	19537520	11184	28.16	1752	1847	1710	2010	1490	1752	1746.92	0.00	0	0	2124	1938	1819	1633	1514	1878	1573	60	258	500	1050	1	1	11915582	211	4.89	1.44	12	0.09	362.00	1229.00	2005	20240401	-11.72	637	20240304	177.86	2005	-11.72	20240401	637	177.86	20240304	2005	-11.72	20240401	637	177.86	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
157	20240402	130736	53	100.00	KONEX			N	N	N	N		N	1779	27	2	1.54	14287520	8184	20.60	1752	1847	1710	2010	1490	1752	1745.79	0.00	0	0	2124	1938	1819	1633	1514	1878	1573	60	258	500	1050	1	1	11915582	212	4.91	1.45	12	0.07	362.00	1229.00	2005	20240401	-11.27	637	20240304	179.28	2005	-11.27	20240401	637	179.28	20240304	2005	-11.27	20240401	637	179.28	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
158	20240402	120733	53	100.00	KONEX			N	N	N	N		N	1799	47	2	2.68	14144912	8101	20.40	1752	1847	1710	2010	1490	1752	1746.07	0.00	0	0	2124	1938	1819	1633	1514	1878	1573	60	258	500	1050	1	1	11915582	214	4.97	1.46	12	0.07	362.00	1229.00	2005	20240401	-10.27	637	20240304	182.42	2005	-10.27	20240401	637	182.42	20240304	2005	-10.27	20240401	637	182.42	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
159	20240402	110737	53	100.00	KONEX			N	N	N	N		N	1799	47	2	2.68	12907362	7413	18.66	1752	1847	1710	2010	1490	1752	1741.18	0.00	0	0	2124	1938	1819	1633	1514	1878	1573	60	258	500	1050	1	1	11915582	214	4.97	1.46	12	0.06	362.00	1229.00	2005	20240401	-10.27	637	20240304	182.42	2005	-10.27	20240401	637	182.42	20240304	2005	-10.27	20240401	637	182.42	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
160	20240402	100739	53	100.00	KONEX			N	N	N	N		N	1750	-2	5	-0.11	10579108	6063	15.26	1752	1847	1710	2010	1490	1752	1744.86	0.00	0	0	2124	1938	1819	1633	1514	1878	1573	60	258	500	1050	1	1	11915582	209	4.83	1.42	12	0.05	362.00	1229.00	2005	20240401	-12.72	637	20240304	174.73	2005	-12.72	20240401	637	174.73	20240304	2005	-12.72	20240401	637	174.73	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
161	20240402	090737	53	100.00	KONEX			N	N	N	N		N	1800	48	2	2.74	129599	72	0.18	1752	1847	1752	2010	1490	1752	1799.99	0.00	0	0	2124	1938	1819	1633	1514	1878	1573	60	258	500	1050	1	1	11915582	214	4.97	1.46	12	0.00	362.00	1229.00	2005	20240401	-10.22	637	20240304	182.57	2005	-10.22	20240401	637	182.57	20240304	2005	-10.22	20240401	637	182.57	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
162	20240401	160736	53	100.00	KONEX	신고가		N	N	N	N		N	1752	7	2	0.40	73258987	39719	71.20	1980	2005	1700	2005	1484	1745	1844.43	0.00	0	0	1753	1749	1741	1737	1729	1751	1739	60	260	500	1040	1	1	11915582	209	4.84	1.43	12	0.33	362.00	1229.00	2005	20240401	-12.62	637	20240304	175.04	2005	-12.62	20240401	637	175.04	20240304	2005	-12.62	20240401	637	175.04	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
163	20240401	150737	53	100.00	KONEX	신고가		N	N	N	N		N	1751	6	2	0.34	71034127	38449	68.92	1980	2005	1700	2005	1484	1745	1847.49	0.00	0	0	1753	1749	1741	1737	1729	1751	1739	60	260	500	1040	1	1	11915582	209	4.84	1.42	12	0.32	362.00	1229.00	2005	20240401	-12.67	637	20240304	174.88	2005	-12.67	20240401	637	174.88	20240304	2005	-12.67	20240401	637	174.88	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
164	20240401	140732	53	100.00	KONEX	신고가		N	N	N	N		N	1839	94	2	5.39	60292141	32339	57.97	1980	2005	1700	2005	1484	1745	1864.38	0.00	0	0	1753	1749	1741	1737	1729	1751	1739	60	260	500	1040	1	1	11915582	219	5.08	1.50	12	0.27	362.00	1229.00	2005	20240401	-8.28	637	20240304	188.70	2005	-8.28	20240401	637	188.70	20240304	2005	-8.28	20240401	637	188.70	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
165	20240401	130730	53	100.00	KONEX	신고가		N	N	N	N		N	1839	94	2	5.39	59926205	32140	57.61	1980	2005	1700	2005	1484	1745	1864.54	0.00	0	0	1753	1749	1741	1737	1729	1751	1739	60	260	500	1040	1	1	11915582	219	5.08	1.50	12	0.27	362.00	1229.00	2005	20240401	-8.28	637	20240304	188.70	2005	-8.28	20240401	637	188.70	20240304	2005	-8.28	20240401	637	188.70	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
166	20240401	120737	53	100.00	KONEX	신고가		N	N	N	N		N	1844	99	2	5.67	58754886	31478	56.42	1980	2005	1700	2005	1484	1745	1866.54	0.00	0	0	1753	1749	1741	1737	1729	1751	1739	60	260	500	1040	1	1	11915582	220	5.09	1.50	12	0.26	362.00	1229.00	2005	20240401	-8.03	637	20240304	189.48	2005	-8.03	20240401	637	189.48	20240304	2005	-8.03	20240401	637	189.48	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
167	20240401	110736	53	100.00	KONEX	신고가		N	N	N	N		N	1840	95	2	5.44	57692503	30901	55.39	1980	2005	1700	2005	1484	1745	1867.01	0.00	0	0	1753	1749	1741	1737	1729	1751	1739	60	260	500	1040	1	1	11915582	219	5.08	1.50	12	0.26	362.00	1229.00	2005	20240401	-8.23	637	20240304	188.85	2005	-8.23	20240401	637	188.85	20240304	2005	-8.23	20240401	637	188.85	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
168	20240401	100732	53	100.00	KONEX	신고가		N	N	N	N		N	1800	55	2	3.15	54823043	29328	52.57	1980	2005	1700	2005	1484	1745	1869.31	0.00	0	0	1753	1749	1741	1737	1729	1751	1739	60	260	500	1040	1	1	11915582	214	4.97	1.46	12	0.25	362.00	1229.00	2005	20240401	-10.22	637	20240304	182.57	2005	-10.22	20240401	637	182.57	20240304	2005	-10.22	20240401	637	182.57	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N
169	20240401	090732	53	100.00	KONEX	신고가		N	N	N	N		N	2005	260	1	14.90	22001635	11027	19.77	1980	2005	1900	2005	1484	1745	1995.25	0.00	0	0	1753	1749	1741	1737	1729	1751	1739	60	260	500	1040	5	1	11915582	239	5.54	1.63	12	0.09	362.00	1229.00	2005	20240401	0.00	637	20240304	214.76	2005	0.00	20240401	637	214.76	20240304	2005	0.00	20240401	637	214.76	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	02	N