KissMeData/121060/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	160833	57	100.00	KONEX			N	N	N	N		N	780	-18	5	-2.26	4693331	6290	43.24	714	800	710	917	679	798	746.16	0.00	0	0	816	807	791	782	766	811	786	30	119	500	470	1	1	5981670	47	-2.73	0.61	12	0.11	-286.00	1276.00	1489	20230426	-47.62	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1347	-42.09	20230502	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
3	20240430	150845	57	100.00	KONEX			N	N	N	N		N	780	-18	5	-2.26	4693331	6290	43.24	714	800	710	917	679	798	746.16	0.00	0	0	816	807	791	782	766	811	786	30	119	500	470	1	1	5981670	47	-2.73	0.61	12	0.11	-286.00	1276.00	1489	20230426	-47.62	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1347	-42.09	20230502	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
4	20240430	140845	57	100.00	KONEX			N	N	N	N		N	789	-9	5	-1.13	3299263	4434	30.48	714	800	710	917	679	798	744.08	0.00	0	0	816	807	791	782	766	811	786	30	119	500	470	1	1	5981670	47	-2.76	0.62	12	0.07	-286.00	1276.00	1489	20230426	-47.01	665	20231113	18.65	993	-20.54	20240412	673	17.24	20240328	1347	-41.43	20230502	665	18.65	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
5	20240430	130842	57	100.00	KONEX			N	N	N	N		N	775	-23	5	-2.88	3298474	4433	30.47	714	800	710	917	679	798	744.07	0.00	0	0	816	807	791	782	766	811	786	30	119	500	470	1	1	5981670	46	-2.71	0.61	12	0.07	-286.00	1276.00	1489	20230426	-47.95	665	20231113	16.54	993	-21.95	20240412	673	15.16	20240328	1347	-42.46	20230502	665	16.54	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
6	20240430	120843	57	100.00	KONEX			N	N	N	N		N	780	-18	5	-2.26	1907706	2641	18.15	714	800	710	917	679	798	722.34	0.00	0	0	816	807	791	782	766	811	786	30	119	500	470	1	1	5981670	47	-2.73	0.61	12	0.04	-286.00	1276.00	1489	20230426	-47.62	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1347	-42.09	20230502	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
7	20240430	110839	57	100.00	KONEX			N	N	N	N		N	780	-18	5	-2.26	1907706	2641	18.15	714	800	710	917	679	798	722.34	0.00	0	0	816	807	791	782	766	811	786	30	119	500	470	1	1	5981670	47	-2.73	0.61	12	0.04	-286.00	1276.00	1489	20230426	-47.62	665	20231113	17.29	993	-21.45	20240412	673	15.90	20240328	1347	-42.09	20230502	665	17.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
8	20240430	100841	57	100.00	KONEX			N	N	N	N		N	732	-66	5	-8.27	1829706	2541	17.47	714	800	710	917	679	798	720.07	0.00	0	0	816	807	791	782	766	811	786	30	119	500	470	1	1	5981670	44	-2.56	0.57	12	0.04	-286.00	1276.00	1489	20230426	-50.84	665	20231113	10.08	993	-26.28	20240412	673	8.77	20240328	1347	-45.66	20230502	665	10.08	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
9	20240430	090851	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	1514	2	0.01	714	800	714	917	679	798	757.00	0.00	0	0	816	807	791	782	766	811	786	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1347	-40.61	20230502	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
10	20240429	160830	57	100.00	KONEX			N	N	N	N		N	798	-113	5	-12.40	11275141	14548	308.35	777	800	775	1047	775	911	775.03	0.00	0	0	1025	967	861	803	697	915	751	30	136	500	540	1	1	5981670	48	-2.79	0.63	12	0.24	-286.00	1276.00	1489	20230426	-46.41	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1347	-40.76	20230502	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
11	20240429	150841	57	100.00	KONEX			N	N	N	N		N	798	-113	5	-12.40	11270353	14542	308.22	777	800	775	1047	775	911	775.02	0.00	0	0	1025	967	861	803	697	915	751	30	136	500	540	1	1	5981670	48	-2.79	0.63	12	0.24	-286.00	1276.00	1489	20230426	-46.41	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1347	-40.76	20230502	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
12	20240429	140808	57	100.00	KONEX			N	N	N	N		N	798	-113	5	-12.40	11270353	14542	308.22	777	800	775	1047	775	911	775.02	0.00	0	0	1025	967	861	803	697	915	751	30	136	500	540	1	1	5981670	48	-2.79	0.63	12	0.24	-286.00	1276.00	1489	20230426	-46.41	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1347	-40.76	20230502	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
13	20240429	130841	57	100.00	KONEX			N	N	N	N		N	798	-113	5	-12.40	11270353	14542	308.22	777	800	775	1047	775	911	775.02	0.00	0	0	1025	967	861	803	697	915	751	30	136	500	540	1	1	5981670	48	-2.79	0.63	12	0.24	-286.00	1276.00	1489	20230426	-46.41	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1347	-40.76	20230502	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
14	20240429	120840	57	100.00	KONEX			N	N	N	N		N	800	-111	5	-12.18	11268757	14540	308.18	777	800	775	1047	775	911	775.02	0.00	0	0	1025	967	861	803	697	915	751	30	136	500	540	1	1	5981670	48	-2.80	0.63	12	0.24	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1347	-40.61	20230502	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
15	20240429	110814	57	100.00	KONEX			N	N	N	N		N	800	-111	5	-12.18	11268757	14540	308.18	777	800	775	1047	775	911	775.02	0.00	0	0	1025	967	861	803	697	915	751	30	136	500	540	1	1	5981670	48	-2.80	0.63	12	0.24	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1347	-40.61	20230502	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
16	20240429	100840	57	100.00	KONEX			N	N	N	N		N	800	-111	5	-12.18	11268757	14540	308.18	777	800	775	1047	775	911	775.02	0.00	0	0	1025	967	861	803	697	915	751	30	136	500	540	1	1	5981670	48	-2.80	0.63	12	0.24	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1347	-40.61	20230502	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
17	20240429	090840	57	100.00	KONEX			N	N	N	N		N	800	-111	5	-12.18	1577	2	0.04	777	800	777	1047	775	911	788.50	0.00	0	0	1025	967	861	803	697	915	751	30	136	500	540	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1347	-40.61	20230502	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
18	20240426	160836	57	100.00	KONEX			N	N	N	N		N	911	111	2	13.88	3771757	4718	78633.33	919	919	755	920	680	800	799.44	0.00	0	0	858	829	771	742	684	843	756	30	120	500	480	1	1	5981670	54	-3.19	0.71	12	0.08	-286.00	1276.00	1489	20230426	-38.82	665	20231113	36.99	993	-8.26	20240412	673	35.36	20240328	1489	-38.82	20230426	665	36.99	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
19	20240426	150837	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	2968802	3715	61916.67	919	919	755	920	680	800	799.14	0.00	0	0	858	829	771	742	684	843	756	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.06	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
20	20240426	140834	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	1237616	1549	25816.67	919	919	755	920	680	800	798.98	0.00	0	0	858	829	771	742	684	843	756	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.03	-286.00	1276.00	1489	20230426	-46.34	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1489	-46.34	20230426	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
21	20240426	130836	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	1237616	1549	25816.67	919	919	755	920	680	800	798.98	0.00	0	0	858	829	771	742	684	843	756	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.03	-286.00	1276.00	1489	20230426	-46.34	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1489	-46.34	20230426	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
22	20240426	120834	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	1237616	1549	25816.67	919	919	755	920	680	800	798.98	0.00	0	0	858	829	771	742	684	843	756	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.03	-286.00	1276.00	1489	20230426	-46.34	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1489	-46.34	20230426	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
23	20240426	110834	57	100.00	KONEX			N	N	N	N		N	798	-2	5	-0.25	1235251	1546	25766.67	919	919	755	920	680	800	799.00	0.00	0	0	858	829	771	742	684	843	756	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.03	-286.00	1276.00	1489	20230426	-46.41	665	20231113	20.00	993	-19.64	20240412	673	18.57	20240328	1489	-46.41	20230426	665	20.00	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
24	20240426	100832	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	81674	102	1700.00	919	919	755	920	680	800	800.73	0.00	0	0	858	829	771	742	684	843	756	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
25	20240426	090839	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	858	829	771	742	684	843	756	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
26	20240425	160829	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	4559	6	9.09	713	800	713	920	680	800	759.83	0.00	0	0	852	825	773	746	694	839	760	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
27	20240425	150834	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	4559	6	9.09	713	800	713	920	680	800	759.83	0.00	0	0	852	825	773	746	694	839	760	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
28	20240425	140831	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	3026	4	6.06	713	800	713	920	680	800	756.50	0.00	0	0	852	825	773	746	694	839	760	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
29	20240425	130833	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	3026	4	6.06	713	800	713	920	680	800	756.50	0.00	0	0	852	825	773	746	694	839	760	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
30	20240425	120829	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	3026	4	6.06	713	800	713	920	680	800	756.50	0.00	0	0	852	825	773	746	694	839	760	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
31	20240425	110831	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	3026	4	6.06	713	800	713	920	680	800	756.50	0.00	0	0	852	825	773	746	694	839	760	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
32	20240425	100831	57	100.00	KONEX			N	N	N	N		N	713	-87	5	-10.88	2226	3	4.55	713	800	713	920	680	800	742.00	0.00	0	0	852	825	773	746	694	839	760	30	120	500	480	1	1	5981670	43	-2.49	0.56	12	0.00	-286.00	1276.00	1489	20230426	-52.12	665	20231113	7.22	993	-28.20	20240412	673	5.94	20240328	1489	-52.12	20230426	665	7.22	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
33	20240425	090834	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1513	2	3.03	713	800	713	920	680	800	756.50	0.00	0	0	852	825	773	746	694	839	760	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
34	20240424	160814	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	51913	66	15.07	721	800	721	920	680	800	786.56	0.00	0	0	1004	901	816	713	628	859	671	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
35	20240424	150828	57	100.00	KONEX			N	N	N	N		N	761	-39	5	-4.88	50313	64	14.61	721	800	721	920	680	800	786.14	0.00	0	0	1004	901	816	713	628	859	671	30	120	500	480	1	1	5981670	46	-2.66	0.60	12	0.00	-286.00	1276.00	1489	20230426	-48.89	665	20231113	14.44	993	-23.36	20240412	673	13.08	20240328	1489	-48.89	20230426	665	14.44	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
36	20240424	140828	57	100.00	KONEX			N	N	N	N		N	760	-40	5	-5.00	48753	62	14.16	721	800	721	920	680	800	786.34	0.00	0	0	1004	901	816	713	628	859	671	30	120	500	480	1	1	5981670	45	-2.66	0.60	12	0.00	-286.00	1276.00	1489	20230426	-48.96	665	20231113	14.29	993	-23.46	20240412	673	12.93	20240328	1489	-48.96	20230426	665	14.29	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
37	20240424	130832	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	6184	8	1.83	721	800	721	920	680	800	773.00	0.00	0	0	1004	901	816	713	628	859	671	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
38	20240424	120829	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	4594	6	1.37	721	800	721	920	680	800	765.67	0.00	0	0	1004	901	816	713	628	859	671	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
39	20240424	110827	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	4594	6	1.37	721	800	721	920	680	800	765.67	0.00	0	0	1004	901	816	713	628	859	671	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
40	20240424	100826	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	3043	4	0.91	721	800	721	920	680	800	760.75	0.00	0	0	1004	901	816	713	628	859	671	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
41	20240424	090828	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	1004	901	816	713	628	859	671	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
42	20240423	160803	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	345572	438	14600.00	919	919	731	920	680	800	788.98	0.00	0	0	972	886	824	738	676	855	707	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.01	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
43	20240423	150825	57	100.00	KONEX			N	N	N	N		N	791	-9	5	-1.12	344772	437	14566.67	919	919	731	920	680	800	788.95	0.00	0	0	972	886	824	738	676	855	707	30	120	500	480	1	1	5981670	47	-2.77	0.62	12	0.01	-286.00	1276.00	1489	20230426	-46.88	665	20231113	18.95	993	-20.34	20240412	673	17.53	20240328	1489	-46.88	20230426	665	18.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
44	20240423	140824	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	42698	55	1833.33	919	919	731	920	680	800	776.33	0.00	0	0	972	886	824	738	676	855	707	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.34	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1489	-46.34	20230426	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
45	20240423	130822	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	42698	55	1833.33	919	919	731	920	680	800	776.33	0.00	0	0	972	886	824	738	676	855	707	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.34	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1489	-46.34	20230426	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
46	20240423	120822	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	42698	55	1833.33	919	919	731	920	680	800	776.33	0.00	0	0	972	886	824	738	676	855	707	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.34	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1489	-46.34	20230426	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
47	20240423	110824	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	3249	4	133.33	919	919	731	920	680	800	812.25	0.00	0	0	972	886	824	738	676	855	707	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.34	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1489	-46.34	20230426	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
48	20240423	100823	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	2450	3	100.00	919	919	731	920	680	800	816.67	0.00	0	0	972	886	824	738	676	855	707	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
49	20240423	090823	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	972	886	824	738	676	855	707	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
50	20240422	160820	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	2472	3	100.00	910	910	762	920	680	800	824.00	0.00	0	0	925	862	794	731	663	828	697	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
51	20240422	150819	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	2472	3	100.00	910	910	762	920	680	800	824.00	0.00	0	0	925	862	794	731	663	828	697	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
52	20240422	140820	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	2472	3	100.00	910	910	762	920	680	800	824.00	0.00	0	0	925	862	794	731	663	828	697	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
53	20240422	130817	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	2472	3	100.00	910	910	762	920	680	800	824.00	0.00	0	0	925	862	794	731	663	828	697	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
54	20240422	120817	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	2472	3	100.00	910	910	762	920	680	800	824.00	0.00	0	0	925	862	794	731	663	828	697	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
55	20240422	110818	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	2472	3	100.00	910	910	762	920	680	800	824.00	0.00	0	0	925	862	794	731	663	828	697	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
56	20240422	100818	57	100.00	KONEX			N	N	N	N		N	910	110	2	13.75	910	1	33.33	910	910	910	920	680	800	910.00	0.00	0	0	925	862	794	731	663	828	697	30	120	500	480	1	1	5981670	54	-3.18	0.71	12	0.00	-286.00	1276.00	1489	20230426	-38.89	665	20231113	36.84	993	-8.36	20240412	673	35.22	20240328	1489	-38.89	20230426	665	36.84	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
57	20240422	090818	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	925	862	794	731	663	828	697	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
58	20240419	160741	57	100.00	KONEX			N	N	N	N		N	800	-48	5	-5.66	2383	3	0.60	857	857	726	975	721	848	794.33	0.00	0	0	1008	927	839	758	670	968	799	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
59	20240419	150749	57	100.00	KONEX			N	N	N	N		N	800	-48	5	-5.66	2383	3	0.60	857	857	726	975	721	848	794.33	0.00	0	0	1008	927	839	758	670	968	799	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
60	20240419	140742	57	100.00	KONEX			N	N	N	N		N	800	-48	5	-5.66	2383	3	0.60	857	857	726	975	721	848	794.33	0.00	0	0	1008	927	839	758	670	968	799	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
61	20240419	130742	57	100.00	KONEX			N	N	N	N		N	800	-48	5	-5.66	2383	3	0.60	857	857	726	975	721	848	794.33	0.00	0	0	1008	927	839	758	670	968	799	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
62	20240419	120739	57	100.00	KONEX			N	N	N	N		N	800	-48	5	-5.66	2383	3	0.60	857	857	726	975	721	848	794.33	0.00	0	0	1008	927	839	758	670	968	799	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
63	20240419	110748	57	100.00	KONEX			N	N	N	N		N	726	-122	5	-14.39	1583	2	0.40	857	857	726	975	721	848	791.50	0.00	0	0	1008	927	839	758	670	968	799	30	127	500	500	1	1	5981670	43	-2.54	0.57	12	0.00	-286.00	1276.00	1489	20230426	-51.24	665	20231113	9.17	993	-26.89	20240412	673	7.88	20240328	1489	-51.24	20230426	665	9.17	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
64	20240419	100745	57	100.00	KONEX			N	N	N	N		N	848	0	3	0.00	0	0	0.00	0	0	0	975	721	848	0.00	0.00	0	0	1008	927	839	758	670	968	799	30	127	500	500	1	1	5981670	51	-2.97	0.66	12	0.00	-286.00	1276.00	1489	20230426	-43.05	665	20231113	27.52	993	-14.60	20240412	673	26.00	20240328	1489	-43.05	20230426	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
65	20240419	090738	57	100.00	KONEX			N	N	N	N		N	848	0	3	0.00	0	0	0.00	0	0	0	975	721	848	0.00	0.00	0	0	1008	927	839	758	670	968	799	30	127	500	500	1	1	5981670	51	-2.97	0.66	12	0.00	-286.00	1276.00	1489	20230426	-43.05	665	20231113	27.52	993	-14.60	20240412	673	26.00	20240328	1489	-43.05	20230426	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
66	20240418	160739	57	100.00	KONEX			N	N	N	N		N	848	48	2	6.00	402241	503	28.78	798	920	751	920	680	800	799.68	0.00	0	0	832	816	784	768	736	824	776	30	120	500	480	1	1	5981670	51	-2.97	0.66	12	0.01	-286.00	1276.00	1489	20230426	-43.05	665	20231113	27.52	993	-14.60	20240412	673	26.00	20240328	1489	-43.05	20230426	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
67	20240418	150738	57	100.00	KONEX			N	N	N	N		N	848	48	2	6.00	402241	503	28.78	798	920	751	920	680	800	799.68	0.00	0	0	832	816	784	768	736	824	776	30	120	500	480	1	1	5981670	51	-2.97	0.66	12	0.01	-286.00	1276.00	1489	20230426	-43.05	665	20231113	27.52	993	-14.60	20240412	673	26.00	20240328	1489	-43.05	20230426	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
68	20240418	140744	57	100.00	KONEX			N	N	N	N		N	848	48	2	6.00	402241	503	28.78	798	920	751	920	680	800	799.68	0.00	0	0	832	816	784	768	736	824	776	30	120	500	480	1	1	5981670	51	-2.97	0.66	12	0.01	-286.00	1276.00	1489	20230426	-43.05	665	20231113	27.52	993	-14.60	20240412	673	26.00	20240328	1489	-43.05	20230426	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
69	20240418	130738	57	100.00	KONEX			N	N	N	N		N	848	48	2	6.00	402241	503	28.78	798	920	751	920	680	800	799.68	0.00	0	0	832	816	784	768	736	824	776	30	120	500	480	1	1	5981670	51	-2.97	0.66	12	0.01	-286.00	1276.00	1489	20230426	-43.05	665	20231113	27.52	993	-14.60	20240412	673	26.00	20240328	1489	-43.05	20230426	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
70	20240418	120737	57	100.00	KONEX			N	N	N	N		N	848	48	2	6.00	402241	503	28.78	798	920	751	920	680	800	799.68	0.00	0	0	832	816	784	768	736	824	776	30	120	500	480	1	1	5981670	51	-2.97	0.66	12	0.01	-286.00	1276.00	1489	20230426	-43.05	665	20231113	27.52	993	-14.60	20240412	673	26.00	20240328	1489	-43.05	20230426	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
71	20240418	110739	57	100.00	KONEX			N	N	N	N		N	848	48	2	6.00	402241	503	28.78	798	920	751	920	680	800	799.68	0.00	0	0	832	816	784	768	736	824	776	30	120	500	480	1	1	5981670	51	-2.97	0.66	12	0.01	-286.00	1276.00	1489	20230426	-43.05	665	20231113	27.52	993	-14.60	20240412	673	26.00	20240328	1489	-43.05	20230426	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
72	20240418	100740	57	100.00	KONEX			N	N	N	N		N	920	120	1	15.00	362194	453	25.92	798	920	798	920	680	800	799.55	0.00	0	0	832	816	784	768	736	824	776	30	120	500	480	1	1	5981670	55	-3.22	0.72	12	0.01	-286.00	1276.00	1489	20230426	-38.21	665	20231113	38.35	993	-7.35	20240412	673	36.70	20240328	1489	-38.21	20230426	665	38.35	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
73	20240418	090737	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	238874	299	17.11	798	800	798	920	680	800	798.91	0.00	0	0	832	816	784	768	736	824	776	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
74	20240417	160732	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1396486	1748	136.14	752	800	752	920	680	800	798.91	0.00	0	0	842	820	778	756	714	832	768	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.03	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
75	20240417	150745	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	796436	997	77.65	752	800	752	920	680	800	798.83	0.00	0	0	842	820	778	756	714	832	768	30	120	500	480	1	1	5981670	48	-2.79	0.63	12	0.02	-286.00	1276.00	1489	20230426	-46.34	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1489	-46.34	20230426	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
76	20240417	140738	57	100.00	KONEX			N	N	N	N		N	766	-34	5	-4.25	14944	19	1.48	752	800	752	920	680	800	786.53	0.00	0	0	842	820	778	756	714	832	768	30	120	500	480	1	1	5981670	46	-2.68	0.60	12	0.00	-286.00	1276.00	1489	20230426	-48.56	665	20231113	15.19	993	-22.86	20240412	673	13.82	20240328	1489	-48.56	20230426	665	15.19	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
77	20240417	130740	57	100.00	KONEX			N	N	N	N		N	766	-34	5	-4.25	14944	19	1.48	752	800	752	920	680	800	786.53	0.00	0	0	842	820	778	756	714	832	768	30	120	500	480	1	1	5981670	46	-2.68	0.60	12	0.00	-286.00	1276.00	1489	20230426	-48.56	665	20231113	15.19	993	-22.86	20240412	673	13.82	20240328	1489	-48.56	20230426	665	15.19	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
78	20240417	120742	57	100.00	KONEX			N	N	N	N		N	752	-48	5	-6.00	3856	5	0.39	752	800	752	920	680	800	771.20	0.00	0	0	842	820	778	756	714	832	768	30	120	500	480	1	1	5981670	45	-2.63	0.59	12	0.00	-286.00	1276.00	1489	20230426	-49.50	665	20231113	13.08	993	-24.27	20240412	673	11.74	20240328	1489	-49.50	20230426	665	13.08	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
79	20240417	110743	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	3104	4	0.31	752	800	752	920	680	800	776.00	0.00	0	0	842	820	778	756	714	832	768	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
80	20240417	100737	57	100.00	KONEX			N	N	N	N		N	752	-48	5	-6.00	752	1	0.08	752	752	752	920	680	800	752.00	0.00	0	0	842	820	778	756	714	832	768	30	120	500	480	1	1	5981670	45	-2.63	0.59	12	0.00	-286.00	1276.00	1489	20230426	-49.50	665	20231113	13.08	993	-24.27	20240412	673	11.74	20240328	1489	-49.50	20230426	665	13.08	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
81	20240417	090734	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	842	820	778	756	714	832	768	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
82	20240416	160739	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	970101	1284	18.82	800	800	736	920	680	800	755.53	0.00	0	0	882	841	786	745	690	861	765	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.02	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
83	20240416	150737	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	961301	1273	18.66	800	800	736	920	680	800	755.15	0.00	0	0	882	841	786	745	690	861	765	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.02	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
84	20240416	140737	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	207890	260	3.81	800	800	751	920	680	800	799.58	0.00	0	0	882	841	786	745	690	861	765	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
85	20240416	130737	57	100.00	KONEX			N	N	N	N		N	776	-24	5	-3.00	207090	259	3.80	800	800	751	920	680	800	799.58	0.00	0	0	882	841	786	745	690	861	765	30	120	500	480	1	1	5981670	46	-2.71	0.61	12	0.00	-286.00	1276.00	1489	20230426	-47.88	665	20231113	16.69	993	-21.85	20240412	673	15.30	20240328	1489	-47.88	20230426	665	16.69	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
86	20240416	120739	57	100.00	KONEX			N	N	N	N		N	776	-24	5	-3.00	207090	259	3.80	800	800	751	920	680	800	799.58	0.00	0	0	882	841	786	745	690	861	765	30	120	500	480	1	1	5981670	46	-2.71	0.61	12	0.00	-286.00	1276.00	1489	20230426	-47.88	665	20231113	16.69	993	-21.85	20240412	673	15.30	20240328	1489	-47.88	20230426	665	16.69	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
87	20240416	110736	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	206314	258	3.78	800	800	751	920	680	800	799.67	0.00	0	0	882	841	786	745	690	861	765	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
88	20240416	100728	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	882	841	786	745	690	861	765	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
89	20240416	090728	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	882	841	786	745	690	861	765	30	120	500	480	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
90	20240415	160726	57	100.00	KONEX			N	N	N	N		N	800	-48	5	-5.66	5421609	6823	97471.43	772	827	731	975	721	848	794.61	0.00	0	0	1102	974	865	737	628	1039	802	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.11	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
91	20240415	150731	57	100.00	KONEX			N	N	N	N		N	800	-48	5	-5.66	5404809	6802	97171.43	772	827	731	975	721	848	794.59	0.00	0	0	1102	974	865	737	628	1039	802	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.11	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
92	20240415	140724	57	100.00	KONEX			N	N	N	N		N	800	-48	5	-5.66	5211245	6560	93714.29	772	827	731	975	721	848	794.40	0.00	0	0	1102	974	865	737	628	1039	802	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.11	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
93	20240415	130717	57	100.00	KONEX			N	N	N	N		N	800	-48	5	-5.66	3349645	4233	60471.43	772	827	731	975	721	848	791.32	0.00	0	0	1102	974	865	737	628	1039	802	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.07	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
94	20240415	120729	57	100.00	KONEX			N	N	N	N		N	799	-49	5	-5.78	1690445	2159	30842.86	772	827	731	975	721	848	782.98	0.00	0	0	1102	974	865	737	628	1039	802	30	127	500	500	1	1	5981670	48	-2.79	0.63	12	0.04	-286.00	1276.00	1489	20230426	-46.34	665	20231113	20.15	993	-19.54	20240412	673	18.72	20240328	1489	-46.34	20230426	665	20.15	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
95	20240415	110729	57	100.00	KONEX			N	N	N	N		N	800	-48	5	-5.66	1650495	2109	30128.57	772	827	731	975	721	848	782.60	0.00	0	0	1102	974	865	737	628	1039	802	30	127	500	500	1	1	5981670	48	-2.80	0.63	12	0.04	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	993	-19.44	20240412	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
96	20240415	100724	57	100.00	KONEX			N	N	N	N		N	772	-76	5	-8.96	772	1	14.29	772	772	772	975	721	848	772.00	0.00	0	0	1102	974	865	737	628	1039	802	30	127	500	500	1	1	5981670	46	-2.70	0.61	12	0.00	-286.00	1276.00	1489	20230426	-48.15	665	20231113	16.09	993	-22.26	20240412	673	14.71	20240328	1489	-48.15	20230426	665	16.09	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
97	20240415	090730	57	100.00	KONEX			N	N	N	N		N	848	0	3	0.00	0	0	0.00	0	0	0	975	721	848	0.00	0.00	0	0	1102	974	865	737	628	1039	802	30	127	500	500	1	1	5981670	51	-2.97	0.66	12	0.00	-286.00	1276.00	1489	20230426	-43.05	665	20231113	27.52	993	-14.60	20240412	673	26.00	20240328	1489	-43.05	20230426	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
98	20240412	160724	57	100.00	KONEX			N	N	N	N		N	848	-41	5	-4.61	5839	7	1.05	756	993	756	1022	756	889	834.14	0.00	0	0	997	942	869	814	741	906	778	30	133	500	530	1	1	5981670	51	-2.97	0.66	12	0.00	-286.00	1276.00	1489	20230426	-43.05	665	20231113	27.52	993	-14.60	20240412	673	26.00	20240328	1489	-43.05	20230426	665	27.52	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
99	20240412	150727	57	100.00	KONEX			N	N	N	N		N	849	-40	5	-4.50	4991	6	0.90	756	993	756	1022	756	889	831.83	0.00	0	0	997	942	869	814	741	906	778	30	133	500	530	1	1	5981670	51	-2.97	0.67	12	0.00	-286.00	1276.00	1489	20230426	-42.98	665	20231113	27.67	993	-14.50	20240412	673	26.15	20240328	1489	-42.98	20230426	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
100	20240412	140724	57	100.00	KONEX			N	N	N	N		N	849	-40	5	-4.50	4991	6	0.90	756	993	756	1022	756	889	831.83	0.00	0	0	997	942	869	814	741	906	778	30	133	500	530	1	1	5981670	51	-2.97	0.67	12	0.00	-286.00	1276.00	1489	20230426	-42.98	665	20231113	27.67	993	-14.50	20240412	673	26.15	20240328	1489	-42.98	20230426	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
101	20240412	130715	57	100.00	KONEX			N	N	N	N		N	849	-40	5	-4.50	4142	5	0.75	756	993	756	1022	756	889	828.40	0.00	0	0	997	942	869	814	741	906	778	30	133	500	530	1	1	5981670	51	-2.97	0.67	12	0.00	-286.00	1276.00	1489	20230426	-42.98	665	20231113	27.67	993	-14.50	20240412	673	26.15	20240328	1489	-42.98	20230426	665	27.67	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
102	20240412	120722	57	100.00	KONEX			N	N	N	N		N	993	104	2	11.70	3293	4	0.60	756	993	756	1022	756	889	823.25	0.00	0	0	997	942	869	814	741	906	778	30	133	500	530	1	1	5981670	59	-3.47	0.78	12	0.00	-286.00	1276.00	1489	20230426	-33.31	665	20231113	49.32	993	0.00	20240412	673	47.55	20240328	1489	-33.31	20230426	665	49.32	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
103	20240412	110720	57	100.00	KONEX			N	N	N	N		N	993	104	2	11.70	3293	4	0.60	756	993	756	1022	756	889	823.25	0.00	0	0	997	942	869	814	741	906	778	30	133	500	530	1	1	5981670	59	-3.47	0.78	12	0.00	-286.00	1276.00	1489	20230426	-33.31	665	20231113	49.32	993	0.00	20240412	673	47.55	20240328	1489	-33.31	20230426	665	49.32	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
104	20240412	100721	57	100.00	KONEX			N	N	N	N		N	993	104	2	11.70	3293	4	0.60	756	993	756	1022	756	889	823.25	0.00	0	0	997	942	869	814	741	906	778	30	133	500	530	1	1	5981670	59	-3.47	0.78	12	0.00	-286.00	1276.00	1489	20230426	-33.31	665	20231113	49.32	993	0.00	20240412	673	47.55	20240328	1489	-33.31	20230426	665	49.32	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
105	20240412	090721	57	100.00	KONEX			N	N	N	N		N	756	-133	4	-14.96	756	1	0.15	756	756	756	1022	756	889	756.00	0.00	0	0	997	942	869	814	741	906	778	30	133	500	530	1	1	5981670	45	-2.64	0.59	12	0.00	-286.00	1276.00	1489	20230426	-49.23	665	20231113	13.68	986	-23.33	20240116	673	12.33	20240328	1489	-49.23	20230426	665	13.68	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
106	20240411	160716	57	100.00	KONEX			N	N	N	N		N	889	-47	5	-5.02	533043	669	66900.00	924	924	796	1076	796	936	796.78	0.00	0	0	936	936	936	936	936	936	936	30	140	500	560	1	1	5981670	53	-3.11	0.70	12	0.01	-286.00	1276.00	1489	20230426	-40.30	665	20231113	33.68	986	-9.84	20240116	673	32.10	20240328	1489	-40.30	20230426	665	33.68	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
107	20240411	150723	57	100.00	KONEX			N	N	N	N		N	800	-136	5	-14.53	532154	668	66800.00	924	924	796	1076	796	936	796.64	0.00	0	0	936	936	936	936	936	936	936	30	140	500	560	1	1	5981670	48	-2.80	0.63	12	0.01	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	986	-18.86	20240116	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
108	20240411	140719	57	100.00	KONEX			N	N	N	N		N	800	-136	5	-14.53	532154	668	66800.00	924	924	796	1076	796	936	796.64	0.00	0	0	936	936	936	936	936	936	936	30	140	500	560	1	1	5981670	48	-2.80	0.63	12	0.01	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	986	-18.86	20240116	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
109	20240411	130711	57	100.00	KONEX			N	N	N	N		N	800	-136	5	-14.53	532154	668	66800.00	924	924	796	1076	796	936	796.64	0.00	0	0	936	936	936	936	936	936	936	30	140	500	560	1	1	5981670	48	-2.80	0.63	12	0.01	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	986	-18.86	20240116	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
110	20240411	120721	57	100.00	KONEX			N	N	N	N		N	796	-140	4	-14.96	488354	613	61300.00	924	924	796	1076	796	936	796.66	0.00	0	0	936	936	936	936	936	936	936	30	140	500	560	1	1	5981670	48	-2.78	0.62	12	0.01	-286.00	1276.00	1489	20230426	-46.54	665	20231113	19.70	986	-19.27	20240116	673	18.28	20240328	1489	-46.54	20230426	665	19.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
111	20240411	110714	57	100.00	KONEX			N	N	N	N		N	796	-140	4	-14.96	207884	261	26100.00	924	924	796	1076	796	936	796.49	0.00	0	0	936	936	936	936	936	936	936	30	140	500	560	1	1	5981670	48	-2.78	0.62	12	0.00	-286.00	1276.00	1489	20230426	-46.54	665	20231113	19.70	986	-19.27	20240116	673	18.28	20240328	1489	-46.54	20230426	665	19.70	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
112	20240411	100721	57	100.00	KONEX			N	N	N	N		N	936	0	3	0.00	0	0	0.00	0	0	0	1076	796	936	0.00	0.00	0	0	936	936	936	936	936	936	936	30	140	500	560	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1489	20230426	-37.14	665	20231113	40.75	986	-5.07	20240116	673	39.08	20240328	1489	-37.14	20230426	665	40.75	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
113	20240411	090717	57	100.00	KONEX			N	N	N	N		N	936	0	3	0.00	0	0	0.00	0	0	0	1076	796	936	0.00	0.00	0	0	936	936	936	936	936	936	936	30	140	500	560	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1489	20230426	-37.14	665	20231113	40.75	986	-5.07	20240116	673	39.08	20240328	1489	-37.14	20230426	665	40.75	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
114	20240409	160705	57	100.00	KONEX			N	N	N	N		N	936	119	2	14.57	936	1	4.00	936	936	936	939	695	817	936.00	0.00	0	0	863	840	796	773	729	851	784	30	122	500	490	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1489	20230426	-37.14	665	20231113	40.75	986	-5.07	20240116	673	39.08	20240328	1489	-37.14	20230426	665	40.75	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
115	20240409	150711	57	100.00	KONEX			N	N	N	N		N	936	119	2	14.57	936	1	4.00	936	936	936	939	695	817	936.00	0.00	0	0	863	840	796	773	729	851	784	30	122	500	490	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1489	20230426	-37.14	665	20231113	40.75	986	-5.07	20240116	673	39.08	20240328	1489	-37.14	20230426	665	40.75	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
116	20240409	140715	57	100.00	KONEX			N	N	N	N		N	936	119	2	14.57	936	1	4.00	936	936	936	939	695	817	936.00	0.00	0	0	863	840	796	773	729	851	784	30	122	500	490	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1489	20230426	-37.14	665	20231113	40.75	986	-5.07	20240116	673	39.08	20240328	1489	-37.14	20230426	665	40.75	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
117	20240409	130708	57	100.00	KONEX			N	N	N	N		N	936	119	2	14.57	936	1	4.00	936	936	936	939	695	817	936.00	0.00	0	0	863	840	796	773	729	851	784	30	122	500	490	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1489	20230426	-37.14	665	20231113	40.75	986	-5.07	20240116	673	39.08	20240328	1489	-37.14	20230426	665	40.75	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
118	20240409	120710	57	100.00	KONEX			N	N	N	N		N	936	119	2	14.57	936	1	4.00	936	936	936	939	695	817	936.00	0.00	0	0	863	840	796	773	729	851	784	30	122	500	490	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1489	20230426	-37.14	665	20231113	40.75	986	-5.07	20240116	673	39.08	20240328	1489	-37.14	20230426	665	40.75	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
119	20240409	110710	57	100.00	KONEX			N	N	N	N		N	936	119	2	14.57	936	1	4.00	936	936	936	939	695	817	936.00	0.00	0	0	863	840	796	773	729	851	784	30	122	500	490	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1489	20230426	-37.14	665	20231113	40.75	986	-5.07	20240116	673	39.08	20240328	1489	-37.14	20230426	665	40.75	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
120	20240409	100705	57	100.00	KONEX			N	N	N	N		N	936	119	2	14.57	936	1	4.00	936	936	936	939	695	817	936.00	0.00	0	0	863	840	796	773	729	851	784	30	122	500	490	1	1	5981670	56	-3.27	0.73	12	0.00	-286.00	1276.00	1489	20230426	-37.14	665	20231113	40.75	986	-5.07	20240116	673	39.08	20240328	1489	-37.14	20230426	665	40.75	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
121	20240409	090718	57	100.00	KONEX			N	N	N	N		N	817	0	3	0.00	0	0	0.00	0	0	0	939	695	817	0.00	0.00	0	0	863	840	796	773	729	851	784	30	122	500	490	1	1	5981670	49	-2.86	0.64	12	0.00	-286.00	1276.00	1489	20230426	-45.13	665	20231113	22.86	986	-17.14	20240116	673	21.40	20240328	1489	-45.13	20230426	665	22.86	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
122	20240408	160703	57	100.00	KONEX			N	N	N	N		N	817	-60	5	-6.84	20182	25	8.12	752	819	752	1008	746	877	807.28	0.00	0	0	1023	949	826	752	629	987	790	30	131	500	520	1	1	5981670	49	-2.86	0.64	12	0.00	-286.00	1276.00	1489	20230426	-45.13	665	20231113	22.86	986	-17.14	20240116	673	21.40	20240328	1489	-45.13	20230426	665	22.86	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
123	20240408	150709	57	100.00	KONEX			N	N	N	N		N	817	-60	5	-6.84	20182	25	8.12	752	819	752	1008	746	877	807.28	0.00	0	0	1023	949	826	752	629	987	790	30	131	500	520	1	1	5981670	49	-2.86	0.64	12	0.00	-286.00	1276.00	1489	20230426	-45.13	665	20231113	22.86	986	-17.14	20240116	673	21.40	20240328	1489	-45.13	20230426	665	22.86	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
124	20240408	140710	57	100.00	KONEX			N	N	N	N		N	817	-60	5	-6.84	3968	5	1.62	752	819	752	1008	746	877	793.60	0.00	0	0	1023	949	826	752	629	987	790	30	131	500	520	1	1	5981670	49	-2.86	0.64	12	0.00	-286.00	1276.00	1489	20230426	-45.13	665	20231113	22.86	986	-17.14	20240116	673	21.40	20240328	1489	-45.13	20230426	665	22.86	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
125	20240408	130706	57	100.00	KONEX			N	N	N	N		N	817	-60	5	-6.84	3968	5	1.62	752	819	752	1008	746	877	793.60	0.00	0	0	1023	949	826	752	629	987	790	30	131	500	520	1	1	5981670	49	-2.86	0.64	12	0.00	-286.00	1276.00	1489	20230426	-45.13	665	20231113	22.86	986	-17.14	20240116	673	21.40	20240328	1489	-45.13	20230426	665	22.86	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
126	20240408	120710	57	100.00	KONEX			N	N	N	N		N	819	-58	5	-6.61	3151	4	1.30	752	819	752	1008	746	877	787.75	0.00	0	0	1023	949	826	752	629	987	790	30	131	500	520	1	1	5981670	49	-2.86	0.64	12	0.00	-286.00	1276.00	1489	20230426	-45.00	665	20231113	23.16	986	-16.94	20240116	673	21.69	20240328	1489	-45.00	20230426	665	23.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
127	20240408	110711	57	100.00	KONEX			N	N	N	N		N	761	-116	5	-13.23	2332	3	0.97	752	819	752	1008	746	877	777.33	0.00	0	0	1023	949	826	752	629	987	790	30	131	500	520	1	1	5981670	46	-2.66	0.60	12	0.00	-286.00	1276.00	1489	20230426	-48.89	665	20231113	14.44	986	-22.82	20240116	673	13.08	20240328	1489	-48.89	20230426	665	14.44	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
128	20240408	100702	57	100.00	KONEX			N	N	N	N		N	819	-58	5	-6.61	1571	2	0.65	752	819	752	1008	746	877	785.50	0.00	0	0	1023	949	826	752	629	987	790	30	131	500	520	1	1	5981670	49	-2.86	0.64	12	0.00	-286.00	1276.00	1489	20230426	-45.00	665	20231113	23.16	986	-16.94	20240116	673	21.69	20240328	1489	-45.00	20230426	665	23.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
129	20240408	090711	57	100.00	KONEX			N	N	N	N		N	877	0	3	0.00	0	0	0.00	0	0	0	1008	746	877	0.00	0.00	0	0	1023	949	826	752	629	987	790	30	131	500	520	1	1	5981670	52	-3.07	0.69	12	0.00	-286.00	1276.00	1489	20230426	-41.10	665	20231113	31.88	986	-11.05	20240116	673	30.31	20240328	1489	-41.10	20230426	665	31.88	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
130	20240405	160709	57	100.00	KONEX			N	N	N	N		N	877	86	2	10.87	245499	308	246.40	703	900	703	909	673	791	797.07	0.00	0	0	948	869	821	742	694	909	782	30	118	500	470	1	1	5981670	52	-3.07	0.69	12	0.01	-286.00	1276.00	1489	20230426	-41.10	665	20231113	31.88	986	-11.05	20240116	673	30.31	20240328	1489	-41.10	20230426	665	31.88	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
131	20240405	150705	57	100.00	KONEX			N	N	N	N		N	877	86	2	10.87	245499	308	246.40	703	900	703	909	673	791	797.07	0.00	0	0	948	869	821	742	694	909	782	30	118	500	470	1	1	5981670	52	-3.07	0.69	12	0.01	-286.00	1276.00	1489	20230426	-41.10	665	20231113	31.88	986	-11.05	20240116	673	30.31	20240328	1489	-41.10	20230426	665	31.88	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
132	20240405	140704	57	100.00	KONEX			N	N	N	N		N	877	86	2	10.87	245499	308	246.40	703	900	703	909	673	791	797.07	0.00	0	0	948	869	821	742	694	909	782	30	118	500	470	1	1	5981670	52	-3.07	0.69	12	0.01	-286.00	1276.00	1489	20230426	-41.10	665	20231113	31.88	986	-11.05	20240116	673	30.31	20240328	1489	-41.10	20230426	665	31.88	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
133	20240405	130703	57	100.00	KONEX			N	N	N	N		N	877	86	2	10.87	245499	308	246.40	703	900	703	909	673	791	797.07	0.00	0	0	948	869	821	742	694	909	782	30	118	500	470	1	1	5981670	52	-3.07	0.69	12	0.01	-286.00	1276.00	1489	20230426	-41.10	665	20231113	31.88	986	-11.05	20240116	673	30.31	20240328	1489	-41.10	20230426	665	31.88	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
134	20240405	120704	57	100.00	KONEX			N	N	N	N		N	891	100	2	12.64	4828	6	4.80	703	900	703	909	673	791	804.67	0.00	0	0	948	869	821	742	694	909	782	30	118	500	470	1	1	5981670	53	-3.12	0.70	12	0.00	-286.00	1276.00	1489	20230426	-40.16	665	20231113	33.98	986	-9.63	20240116	673	32.39	20240328	1489	-40.16	20230426	665	33.98	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
135	20240405	110708	57	100.00	KONEX			N	N	N	N		N	891	100	2	12.64	4828	6	4.80	703	900	703	909	673	791	804.67	0.00	0	0	948	869	821	742	694	909	782	30	118	500	470	1	1	5981670	53	-3.12	0.70	12	0.00	-286.00	1276.00	1489	20230426	-40.16	665	20231113	33.98	986	-9.63	20240116	673	32.39	20240328	1489	-40.16	20230426	665	33.98	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
136	20240405	100610	57	100.00	KONEX			N	N	N	N		N	895	104	2	13.15	3206	4	3.20	703	900	703	909	673	791	801.50	0.00	0	0	948	869	821	742	694	909	782	30	118	500	470	1	1	5981670	54	-3.13	0.70	12	0.00	-286.00	1276.00	1489	20230426	-39.89	665	20231113	34.59	986	-9.23	20240116	673	32.99	20240328	1489	-39.89	20230426	665	34.59	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
137	20240405	090656	57	100.00	KONEX			N	N	N	N		N	703	-88	5	-11.13	703	1	0.80	703	703	703	909	673	791	703.00	0.00	0	0	948	869	821	742	694	909	782	30	118	500	470	1	1	5981670	42	-2.46	0.55	12	0.00	-286.00	1276.00	1489	20230426	-52.79	665	20231113	5.71	986	-28.70	20240116	673	4.46	20240328	1489	-52.79	20230426	665	5.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
138	20240404	160655	57	100.00	KONEX			N	N	N	N		N	791	-117	5	-12.89	99351	125	198.41	773	900	773	1044	772	908	794.81	0.00	0	0	1035	971	889	825	743	930	784	30	136	500	540	1	1	5981670	47	-2.77	0.62	12	0.00	-286.00	1276.00	1489	20230426	-46.88	665	20231113	18.95	986	-19.78	20240116	673	17.53	20240328	1489	-46.88	20230426	665	18.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
139	20240404	150652	57	100.00	KONEX			N	N	N	N		N	819	-89	5	-9.80	21042	26	41.27	773	900	773	1044	772	908	809.31	0.00	0	0	1035	971	889	825	743	930	784	30	136	500	540	1	1	5981670	49	-2.86	0.64	12	0.00	-286.00	1276.00	1489	20230426	-45.00	665	20231113	23.16	986	-16.94	20240116	673	21.69	20240328	1489	-45.00	20230426	665	23.16	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
140	20240404	140655	57	100.00	KONEX			N	N	N	N		N	820	-88	5	-9.69	19432	24	38.10	773	900	773	1044	772	908	809.67	0.00	0	0	1035	971	889	825	743	930	784	30	136	500	540	1	1	5981670	49	-2.87	0.64	12	0.00	-286.00	1276.00	1489	20230426	-44.93	665	20231113	23.31	986	-16.84	20240116	673	21.84	20240328	1489	-44.93	20230426	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
141	20240404	130648	57	100.00	KONEX			N	N	N	N		N	820	-88	5	-9.69	19432	24	38.10	773	900	773	1044	772	908	809.67	0.00	0	0	1035	971	889	825	743	930	784	30	136	500	540	1	1	5981670	49	-2.87	0.64	12	0.00	-286.00	1276.00	1489	20230426	-44.93	665	20231113	23.31	986	-16.84	20240116	673	21.84	20240328	1489	-44.93	20230426	665	23.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
142	20240404	120653	57	100.00	KONEX			N	N	N	N		N	790	-118	5	-13.00	18612	23	36.51	773	900	773	1044	772	908	809.22	0.00	0	0	1035	971	889	825	743	930	784	30	136	500	540	1	1	5981670	47	-2.76	0.62	12	0.00	-286.00	1276.00	1489	20230426	-46.94	665	20231113	18.80	986	-19.88	20240116	673	17.38	20240328	1489	-46.94	20230426	665	18.80	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
143	20240404	110655	57	100.00	KONEX			N	N	N	N		N	899	-9	5	-0.99	6444	8	12.70	773	900	773	1044	772	908	805.50	0.00	0	0	1035	971	889	825	743	930	784	30	136	500	540	1	1	5981670	54	-3.14	0.70	12	0.00	-286.00	1276.00	1489	20230426	-39.62	665	20231113	35.19	986	-8.82	20240116	673	33.58	20240328	1489	-39.62	20230426	665	35.19	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
144	20240404	100654	57	100.00	KONEX			N	N	N	N		N	908	0	3	0.00	0	0	0.00	0	0	0	1044	772	908	0.00	0.00	0	0	1035	971	889	825	743	930	784	30	136	500	540	1	1	5981670	54	-3.17	0.71	12	0.00	-286.00	1276.00	1489	20230426	-39.02	665	20231113	36.54	986	-7.91	20240116	673	34.92	20240328	1489	-39.02	20230426	665	36.54	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
145	20240404	090654	57	100.00	KONEX			N	N	N	N		N	908	0	3	0.00	0	0	0.00	0	0	0	1044	772	908	0.00	0.00	0	0	1035	971	889	825	743	930	784	30	136	500	540	1	1	5981670	54	-3.17	0.71	12	0.00	-286.00	1276.00	1489	20230426	-39.02	665	20231113	36.54	986	-7.91	20240116	673	34.92	20240328	1489	-39.02	20230426	665	36.54	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
146	20240403	160654	57	100.00	KONEX			N	N	N	N		N	908	-41	5	-4.32	51439	63	10.47	953	953	807	1091	807	949	816.49	0.00	0	0	1051	999	902	850	753	951	802	30	142	500	560	1	1	5981670	54	-3.17	0.71	12	0.00	-286.00	1276.00	1489	20230426	-39.02	665	20231113	36.54	986	-7.91	20240116	673	34.92	20240328	1489	-39.02	20230426	665	36.54	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
147	20240403	150652	57	100.00	KONEX			N	N	N	N		N	908	-41	5	-4.32	51439	63	10.47	953	953	807	1091	807	949	816.49	0.00	0	0	1051	999	902	850	753	951	802	30	142	500	560	1	1	5981670	54	-3.17	0.71	12	0.00	-286.00	1276.00	1489	20230426	-39.02	665	20231113	36.54	986	-7.91	20240116	673	34.92	20240328	1489	-39.02	20230426	665	36.54	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
148	20240403	140647	57	100.00	KONEX			N	N	N	N		N	908	-41	5	-4.32	51439	63	10.47	953	953	807	1091	807	949	816.49	0.00	0	0	1051	999	902	850	753	951	802	30	142	500	560	1	1	5981670	54	-3.17	0.71	12	0.00	-286.00	1276.00	1489	20230426	-39.02	665	20231113	36.54	986	-7.91	20240116	673	34.92	20240328	1489	-39.02	20230426	665	36.54	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
149	20240403	130647	57	100.00	KONEX			N	N	N	N		N	910	-39	5	-4.11	49724	61	10.13	953	953	807	1091	807	949	815.15	0.00	0	0	1051	999	902	850	753	951	802	30	142	500	560	1	1	5981670	54	-3.18	0.71	12	0.00	-286.00	1276.00	1489	20230426	-38.89	665	20231113	36.84	986	-7.71	20240116	673	35.22	20240328	1489	-38.89	20230426	665	36.84	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
150	20240403	120646	57	100.00	KONEX			N	N	N	N		N	946	-3	5	-0.32	47096	58	9.63	953	953	807	1091	807	949	812.00	0.00	0	0	1051	999	902	850	753	951	802	30	142	500	560	1	1	5981670	57	-3.31	0.74	12	0.00	-286.00	1276.00	1489	20230426	-36.47	665	20231113	42.26	986	-4.06	20240116	673	40.56	20240328	1489	-36.47	20230426	665	42.26	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
151	20240403	110649	57	100.00	KONEX			N	N	N	N		N	946	-3	5	-0.32	47096	58	9.63	953	953	807	1091	807	949	812.00	0.00	0	0	1051	999	902	850	753	951	802	30	142	500	560	1	1	5981670	57	-3.31	0.74	12	0.00	-286.00	1276.00	1489	20230426	-36.47	665	20231113	42.26	986	-4.06	20240116	673	40.56	20240328	1489	-36.47	20230426	665	42.26	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
152	20240403	100649	57	100.00	KONEX			N	N	N	N		N	953	4	2	0.42	953	1	0.17	953	953	953	1091	807	949	953.00	0.00	0	0	1051	999	902	850	753	951	802	30	142	500	560	1	1	5981670	57	-3.33	0.75	12	0.00	-286.00	1276.00	1489	20230426	-36.00	665	20231113	43.31	986	-3.35	20240116	673	41.60	20240328	1489	-36.00	20230426	665	43.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
153	20240403	090649	57	100.00	KONEX			N	N	N	N		N	953	4	2	0.42	953	1	0.17	953	953	953	1091	807	949	953.00	0.00	0	0	1051	999	902	850	753	951	802	30	142	500	560	1	1	5981670	57	-3.33	0.75	12	0.00	-286.00	1276.00	1489	20230426	-36.00	665	20231113	43.31	986	-3.35	20240116	673	41.60	20240328	1489	-36.00	20230426	665	43.31	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
154	20240402	160638	57	100.00	KONEX			N	N	N	N		N	949	5	2	0.53	484903	602	206.16	954	954	805	1085	803	944	805.49	0.00	0	0	1053	998	899	844	745	949	795	30	141	500	560	1	1	5981670	57	-3.32	0.74	12	0.01	-286.00	1276.00	1489	20230426	-36.27	665	20231113	42.71	986	-3.75	20240116	673	41.01	20240328	1489	-36.27	20230426	665	42.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
155	20240402	150645	57	100.00	KONEX			N	N	N	N		N	949	5	2	0.53	484903	602	206.16	954	954	805	1085	803	944	805.49	0.00	0	0	1053	998	899	844	745	949	795	30	141	500	560	1	1	5981670	57	-3.32	0.74	12	0.01	-286.00	1276.00	1489	20230426	-36.27	665	20231113	42.71	986	-3.75	20240116	673	41.01	20240328	1489	-36.27	20230426	665	42.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
156	20240402	140647	57	100.00	KONEX			N	N	N	N		N	949	5	2	0.53	484903	602	206.16	954	954	805	1085	803	944	805.49	0.00	0	0	1053	998	899	844	745	949	795	30	141	500	560	1	1	5981670	57	-3.32	0.74	12	0.01	-286.00	1276.00	1489	20230426	-36.27	665	20231113	42.71	986	-3.75	20240116	673	41.01	20240328	1489	-36.27	20230426	665	42.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
157	20240402	130638	57	100.00	KONEX			N	N	N	N		N	949	5	2	0.53	484903	602	206.16	954	954	805	1085	803	944	805.49	0.00	0	0	1053	998	899	844	745	949	795	30	141	500	560	1	1	5981670	57	-3.32	0.74	12	0.01	-286.00	1276.00	1489	20230426	-36.27	665	20231113	42.71	986	-3.75	20240116	673	41.01	20240328	1489	-36.27	20230426	665	42.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
158	20240402	120634	57	100.00	KONEX			N	N	N	N		N	949	5	2	0.53	484903	602	206.16	954	954	805	1085	803	944	805.49	0.00	0	0	1053	998	899	844	745	949	795	30	141	500	560	1	1	5981670	57	-3.32	0.74	12	0.01	-286.00	1276.00	1489	20230426	-36.27	665	20231113	42.71	986	-3.75	20240116	673	41.01	20240328	1489	-36.27	20230426	665	42.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
159	20240402	110639	57	100.00	KONEX			N	N	N	N		N	949	5	2	0.53	484903	602	206.16	954	954	805	1085	803	944	805.49	0.00	0	0	1053	998	899	844	745	949	795	30	141	500	560	1	1	5981670	57	-3.32	0.74	12	0.01	-286.00	1276.00	1489	20230426	-36.27	665	20231113	42.71	986	-3.75	20240116	673	41.01	20240328	1489	-36.27	20230426	665	42.71	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
160	20240402	100640	57	100.00	KONEX			N	N	N	N		N	954	10	2	1.06	954	1	0.34	954	954	954	1085	803	944	954.00	0.00	0	0	1053	998	899	844	745	949	795	30	141	500	560	1	1	5981670	57	-3.34	0.75	12	0.00	-286.00	1276.00	1489	20230426	-35.93	665	20231113	43.46	986	-3.25	20240116	673	41.75	20240328	1489	-35.93	20230426	665	43.46	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
161	20240402	090640	57	100.00	KONEX			N	N	N	N		N	954	10	2	1.06	954	1	0.34	954	954	954	1085	803	944	954.00	0.00	0	0	1053	998	899	844	745	949	795	30	141	500	560	1	1	5981670	57	-3.34	0.75	12	0.00	-286.00	1276.00	1489	20230426	-35.93	665	20231113	43.46	986	-3.25	20240116	673	41.75	20240328	1489	-35.93	20230426	665	43.46	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
162	20240401	160637	57	100.00	KONEX			N	N	N	N		N	944	51	2	5.71	234191	292	405.56	954	954	800	1026	760	893	802.02	0.00	0	0	1023	958	839	774	655	898	714	30	133	500	530	1	1	5981670	56	-3.30	0.74	12	0.00	-286.00	1276.00	1489	20230426	-36.60	665	20231113	41.95	986	-4.26	20240116	673	40.27	20240328	1489	-36.60	20230426	665	41.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
163	20240401	150639	57	100.00	KONEX			N	N	N	N		N	944	51	2	5.71	234191	292	405.56	954	954	800	1026	760	893	802.02	0.00	0	0	1023	958	839	774	655	898	714	30	133	500	530	1	1	5981670	56	-3.30	0.74	12	0.00	-286.00	1276.00	1489	20230426	-36.60	665	20231113	41.95	986	-4.26	20240116	673	40.27	20240328	1489	-36.60	20230426	665	41.95	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
164	20240401	140634	57	100.00	KONEX			N	N	N	N		N	800	-93	5	-10.41	233247	291	404.17	954	954	800	1026	760	893	801.54	0.00	0	0	1023	958	839	774	655	898	714	30	133	500	530	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1489	20230426	-46.27	665	20231113	20.30	986	-18.86	20240116	673	18.87	20240328	1489	-46.27	20230426	665	20.30	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
165	20240401	130632	57	100.00	KONEX			N	N	N	N		N	948	55	2	6.16	81902	102	141.67	954	954	800	1026	760	893	802.96	0.00	0	0	1023	958	839	774	655	898	714	30	133	500	530	1	1	5981670	57	-3.31	0.74	12	0.00	-286.00	1276.00	1489	20230426	-36.33	665	20231113	42.56	986	-3.85	20240116	673	40.86	20240328	1489	-36.33	20230426	665	42.56	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
166	20240401	120638	57	100.00	KONEX			N	N	N	N		N	954	61	2	6.83	954	1	1.39	954	954	954	1026	760	893	954.00	0.00	0	0	1023	958	839	774	655	898	714	30	133	500	530	1	1	5981670	57	-3.34	0.75	12	0.00	-286.00	1276.00	1489	20230426	-35.93	665	20231113	43.46	986	-3.25	20240116	673	41.75	20240328	1489	-35.93	20230426	665	43.46	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
167	20240401	110637	57	100.00	KONEX			N	N	N	N		N	954	61	2	6.83	954	1	1.39	954	954	954	1026	760	893	954.00	0.00	0	0	1023	958	839	774	655	898	714	30	133	500	530	1	1	5981670	57	-3.34	0.75	12	0.00	-286.00	1276.00	1489	20230426	-35.93	665	20231113	43.46	986	-3.25	20240116	673	41.75	20240328	1489	-35.93	20230426	665	43.46	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
168	20240401	100634	57	100.00	KONEX			N	N	N	N		N	954	61	2	6.83	954	1	1.39	954	954	954	1026	760	893	954.00	0.00	0	0	1023	958	839	774	655	898	714	30	133	500	530	1	1	5981670	57	-3.34	0.75	12	0.00	-286.00	1276.00	1489	20230426	-35.93	665	20231113	43.46	986	-3.25	20240116	673	41.75	20240328	1489	-35.93	20230426	665	43.46	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
169	20240401	090635	57	100.00	KONEX			N	N	N	N		N	954	61	2	6.83	954	1	1.39	954	954	954	1026	760	893	954.00	0.00	0	0	1023	958	839	774	655	898	714	30	133	500	530	1	1	5981670	57	-3.34	0.75	12	0.00	-286.00	1276.00	1489	20230426	-35.93	665	20231113	43.46	986	-3.25	20240116	673	41.75	20240328	1489	-35.93	20230426	665	43.46	20231113	0.00	N	121060	500	29 억		0	N	N	0	N	00	N