KissMeData/288490/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	161132	54	100.00	KONEX			N	N	N	N		N	90	2	2	2.27	55483478	624874	299.25	90	91	85	101	75	88	88.79	0.00	0	0	104	96	88	80	72	92	76	52	13	100	50	1	1	52414732	47	-5.29	12.86	12	1.19	-17.00	7.00	138	20230727	-34.78	41	20240315	119.51	96	-6.25	20240429	41	119.51	20240315	138	-34.78	20230727	41	119.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
3	20240430	151142	54	100.00	KONEX			N	N	N	N		N	90	2	2	2.27	55383578	623764	298.72	90	91	85	101	75	88	88.79	0.00	0	0	104	96	88	80	72	92	76	52	13	100	50	1	1	52414732	47	-5.29	12.86	12	1.19	-17.00	7.00	138	20230727	-34.78	41	20240315	119.51	96	-6.25	20240429	41	119.51	20240315	138	-34.78	20230727	41	119.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
4	20240430	141145	54	100.00	KONEX			N	N	N	N		N	90	2	2	2.27	10154584	115664	55.39	90	91	85	101	75	88	87.79	0.00	0	0	104	96	88	80	72	92	76	52	13	100	50	1	1	52414732	47	-5.29	12.86	12	0.22	-17.00	7.00	138	20230727	-34.78	41	20240315	119.51	96	-6.25	20240429	41	119.51	20240315	138	-34.78	20230727	41	119.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
5	20240430	131145	54	100.00	KONEX			N	N	N	N		N	90	2	2	2.27	4369952	49378	23.65	90	91	87	101	75	88	88.50	0.00	0	0	104	96	88	80	72	92	76	52	13	100	50	1	1	52414732	47	-5.29	12.86	12	0.09	-17.00	7.00	138	20230727	-34.78	41	20240315	119.51	96	-6.25	20240429	41	119.51	20240315	138	-34.78	20230727	41	119.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
6	20240430	121141	54	100.00	KONEX			N	N	N	N		N	90	2	2	2.27	4083432	46161	22.11	90	91	87	101	75	88	88.46	0.00	0	0	104	96	88	80	72	92	76	52	13	100	50	1	1	52414732	47	-5.29	12.86	12	0.09	-17.00	7.00	138	20230727	-34.78	41	20240315	119.51	96	-6.25	20240429	41	119.51	20240315	138	-34.78	20230727	41	119.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
7	20240430	111136	54	100.00	KONEX			N	N	N	N		N	90	2	2	2.27	4081992	46145	22.10	90	91	87	101	75	88	88.46	0.00	0	0	104	96	88	80	72	92	76	52	13	100	50	1	1	52414732	47	-5.29	12.86	12	0.09	-17.00	7.00	138	20230727	-34.78	41	20240315	119.51	96	-6.25	20240429	41	119.51	20240315	138	-34.78	20230727	41	119.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
8	20240430	101138	54	100.00	KONEX			N	N	N	N		N	90	2	2	2.27	3738920	42328	20.27	90	90	87	101	75	88	88.33	0.00	0	0	104	96	88	80	72	92	76	52	13	100	50	1	1	52414732	47	-5.29	12.86	12	0.08	-17.00	7.00	138	20230727	-34.78	41	20240315	119.51	96	-6.25	20240429	41	119.51	20240315	138	-34.78	20230727	41	119.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
9	20240430	091147	54	100.00	KONEX			N	N	N	N		N	90	2	2	2.27	90900	1010	0.48	90	90	90	101	75	88	90.00	0.00	0	0	104	96	88	80	72	92	76	52	13	100	50	1	1	52414732	47	-5.29	12.86	12	0.00	-17.00	7.00	138	20230727	-34.78	41	20240315	119.51	96	-6.25	20240429	41	119.51	20240315	138	-34.78	20230727	41	119.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
10	20240429	161126	54	100.00	KONEX			N	N	N	N		N	88	0	3	0.00	18460578	208814	118.36	96	96	80	101	75	88	88.41	0.00	0	0	100	94	86	80	72	90	76	52	13	100	50	1	1	52414732	46	-5.18	12.57	12	0.40	-17.00	7.00	138	20230727	-36.23	41	20240315	114.63	96	-8.33	20240429	41	114.63	20240315	138	-36.23	20230727	41	114.63	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
11	20240429	151137	54	100.00	KONEX			N	N	N	N		N	88	0	3	0.00	17133274	193731	109.81	96	96	80	101	75	88	88.44	0.00	0	0	100	94	86	80	72	90	76	52	13	100	50	1	1	52414732	46	-5.18	12.57	12	0.37	-17.00	7.00	138	20230727	-36.23	41	20240315	114.63	96	-8.33	20240429	41	114.63	20240315	138	-36.23	20230727	41	114.63	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
12	20240429	141052	54	100.00	KONEX			N	N	N	N		N	89	1	2	1.14	16167086	182728	103.57	96	96	80	101	75	88	88.48	0.00	0	0	100	94	86	80	72	90	76	52	13	100	50	1	1	52414732	47	-5.24	12.71	12	0.35	-17.00	7.00	138	20230727	-35.51	41	20240315	117.07	96	-7.29	20240429	41	117.07	20240315	138	-35.51	20230727	41	117.07	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
13	20240429	131136	54	100.00	KONEX			N	N	N	N		N	89	1	2	1.14	14742106	166717	94.50	96	96	80	101	75	88	88.43	0.00	0	0	100	94	86	80	72	90	76	52	13	100	50	1	1	52414732	47	-5.24	12.71	12	0.32	-17.00	7.00	138	20230727	-35.51	41	20240315	117.07	96	-7.29	20240429	41	117.07	20240315	138	-35.51	20230727	41	117.07	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
14	20240429	121135	54	100.00	KONEX			N	N	N	N		N	90	2	2	2.27	13515340	152827	86.63	96	96	80	101	75	88	88.44	0.00	0	0	100	94	86	80	72	90	76	52	13	100	50	1	1	52414732	47	-5.29	12.86	12	0.29	-17.00	7.00	138	20230727	-34.78	41	20240315	119.51	96	-6.25	20240429	41	119.51	20240315	138	-34.78	20230727	41	119.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
15	20240429	111111	54	100.00	KONEX			N	N	N	N		N	90	2	2	2.27	13197744	149265	84.61	96	96	80	101	75	88	88.42	0.00	0	0	100	94	86	80	72	90	76	52	13	100	50	1	1	52414732	47	-5.29	12.86	12	0.28	-17.00	7.00	138	20230727	-34.78	41	20240315	119.51	96	-6.25	20240429	41	119.51	20240315	138	-34.78	20230727	41	119.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
16	20240429	101135	54	100.00	KONEX			N	N	N	N		N	90	2	2	2.27	9822848	111668	63.30	96	96	80	101	75	88	87.96	0.00	0	0	100	94	86	80	72	90	76	52	13	100	50	1	1	52414732	47	-5.29	12.86	12	0.21	-17.00	7.00	138	20230727	-34.78	41	20240315	119.51	96	-6.25	20240429	41	119.51	20240315	138	-34.78	20230727	41	119.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
17	20240429	091135	54	100.00	KONEX			N	N	N	N		N	95	7	2	7.95	4178988	43553	24.69	96	96	95	101	75	88	95.95	0.00	0	0	100	94	86	80	72	90	76	52	13	100	50	1	1	52414732	50	-5.59	13.57	12	0.08	-17.00	7.00	138	20230727	-31.16	41	20240315	131.71	96	-1.04	20240429	41	131.71	20240315	138	-31.16	20230727	41	131.71	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
18	20240426	161131	57	100.00	KONEX			N	N	N	N		N	88	7	2	8.64	14450581	176421	301.26	92	92	78	93	69	81	81.91	0.00	0	0	85	82	78	75	71	84	77	52	12	100	50	1	1	52414732	46	-5.18	12.57	12	0.34	-17.00	7.00	138	20230727	-36.23	41	20240315	114.63	92	-4.35	20240426	41	114.63	20240315	138	-36.23	20230727	41	114.63	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
19	20240426	151131	57	100.00	KONEX			N	N	N	N		N	88	7	2	8.64	14014449	171408	292.70	92	92	78	93	69	81	81.76	0.00	0	0	85	82	78	75	71	84	77	52	12	100	50	1	1	52414732	46	-5.18	12.57	12	0.33	-17.00	7.00	138	20230727	-36.23	41	20240315	114.63	92	-4.35	20240426	41	114.63	20240315	138	-36.23	20230727	41	114.63	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
20	20240426	141130	57	100.00	KONEX			N	N	N	N		N	82	1	2	1.23	5747751	72972	124.61	92	92	78	93	69	81	78.77	0.00	0	0	85	82	78	75	71	84	77	52	12	100	50	1	1	52414732	43	-4.82	11.71	12	0.14	-17.00	7.00	138	20230727	-40.58	41	20240315	100.00	92	-10.87	20240426	41	100.00	20240315	138	-40.58	20230727	41	100.00	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
21	20240426	131131	57	100.00	KONEX			N	N	N	N		N	80	-1	5	-1.23	5394081	68569	117.09	92	92	78	93	69	81	78.67	0.00	0	0	85	82	78	75	71	84	77	52	12	100	50	1	1	52414732	42	-4.71	11.43	12	0.13	-17.00	7.00	138	20230727	-42.03	41	20240315	95.12	92	-13.04	20240426	41	95.12	20240315	138	-42.03	20230727	41	95.12	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
22	20240426	121128	57	100.00	KONEX			N	N	N	N		N	84	3	2	3.70	4916314	62643	106.97	92	92	78	93	69	81	78.48	0.00	0	0	85	82	78	75	71	84	77	52	12	100	50	1	1	52414732	44	-4.94	12.00	12	0.12	-17.00	7.00	138	20230727	-39.13	41	20240315	104.88	92	-8.70	20240426	41	104.88	20240315	138	-39.13	20230727	41	104.88	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
23	20240426	111127	57	100.00	KONEX			N	N	N	N		N	84	3	2	3.70	4916314	62643	106.97	92	92	78	93	69	81	78.48	0.00	0	0	85	82	78	75	71	84	77	52	12	100	50	1	1	52414732	44	-4.94	12.00	12	0.12	-17.00	7.00	138	20230727	-39.13	41	20240315	104.88	92	-8.70	20240426	41	104.88	20240315	138	-39.13	20230727	41	104.88	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
24	20240426	101128	57	100.00	KONEX			N	N	N	N		N	83	2	2	2.47	4542795	58077	99.17	92	92	78	93	69	81	78.22	0.00	0	0	85	82	78	75	71	84	77	52	12	100	50	1	1	52414732	44	-4.88	11.86	12	0.11	-17.00	7.00	138	20230727	-39.86	41	20240315	102.44	92	-9.78	20240426	41	102.44	20240315	138	-39.86	20230727	41	102.44	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
25	20240426	091132	57	100.00	KONEX			N	N	N	N		N	85	4	2	4.94	11234	132	0.23	92	92	85	93	69	81	85.11	0.00	0	0	85	82	78	75	71	84	77	52	12	100	50	1	1	52414732	45	-5.00	12.14	12	0.00	-17.00	7.00	138	20230727	-38.41	41	20240315	107.32	92	-7.61	20240426	41	107.32	20240315	138	-38.41	20230727	41	107.32	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
26	20240425	161123	57	100.00	KONEX			N	N	N	N		N	81	7	2	9.46	4640444	58561	20.87	80	81	74	85	63	74	79.24	0.00	0	0	79	76	73	70	67	78	72	52	11	100	40	1	1	52414732	42	-4.76	11.57	12	0.11	-17.00	7.00	138	20230727	-41.30	41	20240315	97.56	81	0.00	20240425	41	97.56	20240315	138	-41.30	20230727	41	97.56	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
27	20240425	151128	57	100.00	KONEX			N	N	N	N		N	81	7	2	9.46	4640444	58561	20.87	80	81	74	85	63	74	79.24	0.00	0	0	79	76	73	70	67	78	72	52	11	100	40	1	1	52414732	42	-4.76	11.57	12	0.11	-17.00	7.00	138	20230727	-41.30	41	20240315	97.56	81	0.00	20240425	41	97.56	20240315	138	-41.30	20230727	41	97.56	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
28	20240425	141125	57	100.00	KONEX			N	N	N	N		N	78	4	2	5.41	910840	11725	4.18	80	80	74	85	63	74	77.68	0.00	0	0	79	76	73	70	67	78	72	52	11	100	40	1	1	52414732	41	-4.59	11.14	12	0.02	-17.00	7.00	138	20230727	-43.48	41	20240315	90.24	80	-2.50	20240425	41	90.24	20240315	138	-43.48	20230727	41	90.24	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
29	20240425	131125	57	100.00	KONEX			N	N	N	N		N	75	1	2	1.35	512809	6622	2.36	80	80	74	85	63	74	77.44	0.00	0	0	79	76	73	70	67	78	72	52	11	100	40	1	1	52414732	39	-4.41	10.71	12	0.01	-17.00	7.00	138	20230727	-45.65	41	20240315	82.93	80	-6.25	20240425	41	82.93	20240315	138	-45.65	20230727	41	82.93	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
30	20240425	121122	57	100.00	KONEX			N	N	N	N		N	79	5	2	6.76	490459	6324	2.25	80	80	74	85	63	74	77.56	0.00	0	0	79	76	73	70	67	78	72	52	11	100	40	1	1	52414732	41	-4.65	11.29	12	0.01	-17.00	7.00	138	20230727	-42.75	41	20240315	92.68	80	-1.25	20240425	41	92.68	20240315	138	-42.75	20230727	41	92.68	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
31	20240425	111124	57	100.00	KONEX			N	N	N	N		N	78	4	2	5.41	395325	5069	1.81	80	80	74	85	63	74	77.99	0.00	0	0	79	76	73	70	67	78	72	52	11	100	40	1	1	52414732	41	-4.59	11.14	12	0.01	-17.00	7.00	138	20230727	-43.48	41	20240315	90.24	80	-2.50	20240425	41	90.24	20240315	138	-43.48	20230727	41	90.24	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
32	20240425	101123	57	100.00	KONEX			N	N	N	N		N	79	5	2	6.76	3398	44	0.02	80	80	74	85	63	74	77.23	0.00	0	0	79	76	73	70	67	78	72	52	11	100	40	1	1	52414732	41	-4.65	11.29	12	0.00	-17.00	7.00	138	20230727	-42.75	41	20240315	92.68	80	-1.25	20240425	41	92.68	20240315	138	-42.75	20230727	41	92.68	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
33	20240425	091127	57	100.00	KONEX			N	N	N	N		N	80	6	2	8.11	1760	22	0.01	80	80	80	85	63	74	80.00	0.00	0	0	79	76	73	70	67	78	72	52	11	100	40	1	1	52414732	42	-4.71	11.43	12	0.00	-17.00	7.00	138	20230727	-42.03	41	20240315	95.12	80	0.00	20240425	41	95.12	20240315	138	-42.03	20230727	41	95.12	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
34	20240424	161105	57	100.00	KONEX			N	N	N	N		N	74	4	2	5.71	20074366	280650	96.60	70	76	70	80	60	70	71.53	0.00	0	0	80	74	71	65	62	73	64	52	10	100	40	1	1	52414732	39	-4.35	10.57	12	0.54	-17.00	7.00	138	20230727	-46.38	41	20240315	80.49	78	-5.13	20240422	41	80.49	20240315	138	-46.38	20230727	41	80.49	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
35	20240424	151121	57	100.00	KONEX			N	N	N	N		N	74	4	2	5.71	18620266	260673	89.73	70	76	70	80	60	70	71.43	0.00	0	0	80	74	71	65	62	73	64	52	10	100	40	1	1	52414732	39	-4.35	10.57	12	0.50	-17.00	7.00	138	20230727	-46.38	41	20240315	80.49	78	-5.13	20240422	41	80.49	20240315	138	-46.38	20230727	41	80.49	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
36	20240424	141122	57	100.00	KONEX			N	N	N	N		N	75	5	2	7.14	18609806	260533	89.68	70	76	70	80	60	70	71.43	0.00	0	0	80	74	71	65	62	73	64	52	10	100	40	1	1	52414732	39	-4.41	10.71	12	0.50	-17.00	7.00	138	20230727	-45.65	41	20240315	82.93	78	-3.85	20240422	41	82.93	20240315	138	-45.65	20230727	41	82.93	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
37	20240424	131125	57	100.00	KONEX			N	N	N	N		N	73	3	2	4.29	14183737	199889	68.80	70	73	70	80	60	70	70.96	0.00	0	0	80	74	71	65	62	73	64	52	10	100	40	1	1	52414732	38	-4.29	10.43	12	0.38	-17.00	7.00	138	20230727	-47.10	41	20240315	78.05	78	-6.41	20240422	41	78.05	20240315	138	-47.10	20230727	41	78.05	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
38	20240424	121120	57	100.00	KONEX			N	N	N	N		N	71	1	2	1.43	8388676	119294	41.06	70	73	70	80	60	70	70.32	0.00	0	0	80	74	71	65	62	73	64	52	10	100	40	1	1	52414732	37	-4.18	10.14	12	0.23	-17.00	7.00	138	20230727	-48.55	41	20240315	73.17	78	-8.97	20240422	41	73.17	20240315	138	-48.55	20230727	41	73.17	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
39	20240424	111118	57	100.00	KONEX			N	N	N	N		N	71	1	2	1.43	8388676	119294	41.06	70	73	70	80	60	70	70.32	0.00	0	0	80	74	71	65	62	73	64	52	10	100	40	1	1	52414732	37	-4.18	10.14	12	0.23	-17.00	7.00	138	20230727	-48.55	41	20240315	73.17	78	-8.97	20240422	41	73.17	20240315	138	-48.55	20230727	41	73.17	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
40	20240424	101116	57	100.00	KONEX			N	N	N	N		N	73	3	2	4.29	2369032	33328	11.47	70	73	70	80	60	70	71.08	0.00	0	0	80	74	71	65	62	73	64	52	10	100	40	1	1	52414732	38	-4.29	10.43	12	0.06	-17.00	7.00	138	20230727	-47.10	41	20240315	78.05	78	-6.41	20240422	41	78.05	20240315	138	-47.10	20230727	41	78.05	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
41	20240424	091120	57	100.00	KONEX			N	N	N	N		N	71	1	2	1.43	718282	10261	3.53	70	71	70	80	60	70	70.00	0.00	0	0	80	74	71	65	62	73	64	52	10	100	40	1	1	52414732	37	-4.18	10.14	12	0.02	-17.00	7.00	138	20230727	-48.55	41	20240315	73.17	78	-8.97	20240422	41	73.17	20240315	138	-48.55	20230727	41	73.17	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
42	20240423	161054	54	100.00	KONEX			N	N	N	N		N	70	-3	5	-4.11	20174810	290518	80.47	77	77	68	83	63	73	69.44	0.00	0	0	83	77	72	66	61	75	64	52	10	100	40	1	1	52414732	37	-4.12	10.00	12	0.55	-17.00	7.00	138	20230727	-49.28	41	20240315	70.73	78	-10.26	20240422	41	70.73	20240315	138	-49.28	20230727	41	70.73	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
43	20240423	151115	54	100.00	KONEX			N	N	N	N		N	68	-5	5	-6.85	20146740	290117	80.36	77	77	68	83	63	73	69.44	0.00	0	0	83	77	72	66	61	75	64	52	10	100	40	1	1	52414732	36	-4.00	9.71	12	0.55	-17.00	7.00	138	20230727	-50.72	41	20240315	65.85	78	-12.82	20240422	41	65.85	20240315	138	-50.72	20230727	41	65.85	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
44	20240423	141114	54	100.00	KONEX			N	N	N	N		N	72	-1	5	-1.37	11421861	164858	45.67	77	77	69	83	63	73	69.28	0.00	0	0	83	77	72	66	61	75	64	52	10	100	40	1	1	52414732	38	-4.24	10.29	12	0.31	-17.00	7.00	138	20230727	-47.83	41	20240315	75.61	78	-7.69	20240422	41	75.61	20240315	138	-47.83	20230727	41	75.61	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
45	20240423	131112	54	100.00	KONEX			N	N	N	N		N	72	-1	5	-1.37	11403141	164598	45.59	77	77	69	83	63	73	69.28	0.00	0	0	83	77	72	66	61	75	64	52	10	100	40	1	1	52414732	38	-4.24	10.29	12	0.31	-17.00	7.00	138	20230727	-47.83	41	20240315	75.61	78	-7.69	20240422	41	75.61	20240315	138	-47.83	20230727	41	75.61	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
46	20240423	121111	54	100.00	KONEX			N	N	N	N		N	72	-1	5	-1.37	11403069	164597	45.59	77	77	69	83	63	73	69.28	0.00	0	0	83	77	72	66	61	75	64	52	10	100	40	1	1	52414732	38	-4.24	10.29	12	0.31	-17.00	7.00	138	20230727	-47.83	41	20240315	75.61	78	-7.69	20240422	41	75.61	20240315	138	-47.83	20230727	41	75.61	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
47	20240423	111113	54	100.00	KONEX			N	N	N	N		N	72	-1	5	-1.37	11222584	162018	44.88	77	77	69	83	63	73	69.27	0.00	0	0	83	77	72	66	61	75	64	52	10	100	40	1	1	52414732	38	-4.24	10.29	12	0.31	-17.00	7.00	138	20230727	-47.83	41	20240315	75.61	78	-7.69	20240422	41	75.61	20240315	138	-47.83	20230727	41	75.61	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
48	20240423	101110	54	100.00	KONEX			N	N	N	N		N	72	-1	5	-1.37	9129430	132094	36.59	77	77	69	83	63	73	69.11	0.00	0	0	83	77	72	66	61	75	64	52	10	100	40	1	1	52414732	38	-4.24	10.29	12	0.25	-17.00	7.00	138	20230727	-47.83	41	20240315	75.61	78	-7.69	20240422	41	75.61	20240315	138	-47.83	20230727	41	75.61	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
49	20240423	091113	54	100.00	KONEX			N	N	N	N		N	70	-3	5	-4.11	210146	3002	0.83	77	77	69	83	63	73	70.00	0.00	0	0	83	77	72	66	61	75	64	52	10	100	40	1	1	52414732	37	-4.12	10.00	12	0.01	-17.00	7.00	138	20230727	-49.28	41	20240315	70.73	78	-10.26	20240422	41	70.73	20240315	138	-49.28	20230727	41	70.73	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
50	20240422	161108	54	100.00	KONEX			N	N	N	N		N	73	5	2	7.35	25376818	361016	49.32	77	78	67	78	58	68	70.29	0.00	0	0	72	69	65	62	58	71	64	52	10	100	40	1	1	52414732	38	-4.29	10.43	12	0.69	-17.00	7.00	138	20230727	-47.10	41	20240315	78.05	78	-6.41	20240422	41	78.05	20240315	138	-47.10	20230727	41	78.05	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
51	20240422	151106	54	100.00	KONEX			N	N	N	N		N	70	2	2	2.94	14760772	209411	28.61	77	78	67	78	58	68	70.49	0.00	0	0	72	69	65	62	58	71	64	52	10	100	40	1	1	52414732	37	-4.12	10.00	12	0.40	-17.00	7.00	138	20230727	-49.28	41	20240315	70.73	78	-10.26	20240422	41	70.73	20240315	138	-49.28	20230727	41	70.73	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
52	20240422	141107	54	100.00	KONEX			N	N	N	N		N	71	3	2	4.41	12282922	173283	23.67	77	78	67	78	58	68	70.88	0.00	0	0	72	69	65	62	58	71	64	52	10	100	40	1	1	52414732	37	-4.18	10.14	12	0.33	-17.00	7.00	138	20230727	-48.55	41	20240315	73.17	78	-8.97	20240422	41	73.17	20240315	138	-48.55	20230727	41	73.17	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
53	20240422	131104	54	100.00	KONEX			N	N	N	N		N	74	6	2	8.82	5307660	72125	9.85	77	78	67	78	58	68	73.59	0.00	0	0	72	69	65	62	58	71	64	52	10	100	40	1	1	52414732	39	-4.35	10.57	12	0.14	-17.00	7.00	138	20230727	-46.38	41	20240315	80.49	78	-5.13	20240422	41	80.49	20240315	138	-46.38	20230727	41	80.49	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
54	20240422	121103	54	100.00	KONEX			N	N	N	N		N	73	5	2	7.35	4610509	62575	8.55	77	78	67	78	58	68	73.68	0.00	0	0	72	69	65	62	58	71	64	52	10	100	40	1	1	52414732	38	-4.29	10.43	12	0.12	-17.00	7.00	138	20230727	-47.10	41	20240315	78.05	78	-6.41	20240422	41	78.05	20240315	138	-47.10	20230727	41	78.05	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
55	20240422	111105	54	100.00	KONEX			N	N	N	N		N	71	3	2	4.41	4593864	62342	8.52	77	78	67	78	58	68	73.69	0.00	0	0	72	69	65	62	58	71	64	52	10	100	40	1	1	52414732	37	-4.18	10.14	12	0.12	-17.00	7.00	138	20230727	-48.55	41	20240315	73.17	78	-8.97	20240422	41	73.17	20240315	138	-48.55	20230727	41	73.17	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
56	20240422	101106	54	100.00	KONEX			N	N	N	N		N	74	6	2	8.82	2900079	38797	5.30	77	78	67	78	58	68	74.75	0.00	0	0	72	69	65	62	58	71	64	52	10	100	40	1	1	52414732	39	-4.35	10.57	12	0.07	-17.00	7.00	138	20230727	-46.38	41	20240315	80.49	78	-5.13	20240422	41	80.49	20240315	138	-46.38	20230727	41	80.49	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
57	20240422	091107	54	100.00	KONEX			N	N	N	N		N	78	10	1	14.71	1726541	22812	3.12	77	78	67	78	58	68	75.69	0.00	0	0	72	69	65	62	58	71	64	52	10	100	40	1	1	52414732	41	-4.59	11.14	12	0.04	-17.00	7.00	138	20230727	-43.48	41	20240315	90.24	78	0.00	20240422	41	90.24	20240315	138	-43.48	20230727	41	90.24	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
58	20240419	161015	54	100.00	KONEX			N	N	N	N		N	68	7	2	11.48	46707026	732005	186.73	63	68	61	70	52	61	63.81	0.00	0	0	65	62	58	55	51	64	57	52	9	100	30	1	1	52414732	36	-4.00	9.71	12	1.40	-17.00	7.00	138	20230727	-50.72	41	20240315	65.85	68	0.00	20240419	41	65.85	20240315	138	-50.72	20230727	41	65.85	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
59	20240419	151022	54	100.00	KONEX			N	N	N	N		N	68	7	2	11.48	46503026	729005	185.97	63	68	61	70	52	61	63.79	0.00	0	0	65	62	58	55	51	64	57	52	9	100	30	1	1	52414732	36	-4.00	9.71	12	1.39	-17.00	7.00	138	20230727	-50.72	41	20240315	65.85	68	0.00	20240419	41	65.85	20240315	138	-50.72	20230727	41	65.85	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
60	20240419	141014	54	100.00	KONEX			N	N	N	N		N	66	5	2	8.20	30254094	478143	121.97	63	68	61	70	52	61	63.27	0.00	0	0	65	62	58	55	51	64	57	52	9	100	30	1	1	52414732	35	-3.88	9.43	12	0.91	-17.00	7.00	138	20230727	-52.17	41	20240315	60.98	68	-2.94	20240419	41	60.98	20240315	138	-52.17	20230727	41	60.98	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
61	20240419	131015	54	100.00	KONEX			N	N	N	N		N	66	5	2	8.20	29712440	469810	119.85	63	68	61	70	52	61	63.24	0.00	0	0	65	62	58	55	51	64	57	52	9	100	30	1	1	52414732	35	-3.88	9.43	12	0.90	-17.00	7.00	138	20230727	-52.17	41	20240315	60.98	68	-2.94	20240419	41	60.98	20240315	138	-52.17	20230727	41	60.98	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
62	20240419	121011	54	100.00	KONEX			N	N	N	N		N	64	3	2	4.92	28781776	455300	116.15	63	68	61	70	52	61	63.21	0.00	0	0	65	62	58	55	51	64	57	52	9	100	30	1	1	52414732	34	-3.76	9.14	12	0.87	-17.00	7.00	138	20230727	-53.62	41	20240315	56.10	68	-5.88	20240419	41	56.10	20240315	138	-53.62	20230727	41	56.10	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
63	20240419	111025	54	100.00	KONEX			N	N	N	N		N	64	3	2	4.92	27800987	439820	112.20	63	68	61	70	52	61	63.21	0.00	0	0	65	62	58	55	51	64	57	52	9	100	30	1	1	52414732	34	-3.76	9.14	12	0.84	-17.00	7.00	138	20230727	-53.62	41	20240315	56.10	68	-5.88	20240419	41	56.10	20240315	138	-53.62	20230727	41	56.10	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
64	20240419	101020	54	100.00	KONEX			N	N	N	N		N	65	4	2	6.56	20033997	320209	81.69	63	68	61	70	52	61	62.57	0.00	0	0	65	62	58	55	51	64	57	52	9	100	30	1	1	52414732	34	-3.82	9.29	12	0.61	-17.00	7.00	138	20230727	-52.90	41	20240315	58.54	68	-4.41	20240419	41	58.54	20240315	138	-52.90	20230727	41	58.54	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
65	20240419	091010	54	100.00	KONEX			N	N	N	N		N	68	7	2	11.48	3095083	48823	12.45	63	68	62	70	52	61	63.39	0.00	0	0	65	62	58	55	51	64	57	52	9	100	30	1	1	52414732	36	-4.00	9.71	12	0.09	-17.00	7.00	138	20230727	-50.72	41	20240315	65.85	68	0.00	20240419	41	65.85	20240315	138	-50.72	20230727	41	65.85	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
66	20240418	161012	57	100.00	KONEX			N	N	N	N		N	61	6	2	10.91	22251437	392003	90.99	55	61	54	63	47	55	56.76	0.00	0	0	59	57	53	51	47	58	52	52	8	100	30	1	1	52414732	32	-3.59	8.71	12	0.75	-17.00	7.00	138	20230727	-55.80	41	20240315	48.78	62	-1.61	20240108	41	48.78	20240315	138	-55.80	20230727	41	48.78	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
67	20240418	151011	57	100.00	KONEX			N	N	N	N		N	61	6	2	10.91	21864392	385658	89.51	55	61	54	63	47	55	56.69	0.00	0	0	59	57	53	51	47	58	52	52	8	100	30	1	1	52414732	32	-3.59	8.71	12	0.74	-17.00	7.00	138	20230727	-55.80	41	20240315	48.78	62	-1.61	20240108	41	48.78	20240315	138	-55.80	20230727	41	48.78	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
68	20240418	141017	57	100.00	KONEX			N	N	N	N		N	59	4	2	7.27	19740232	349996	81.24	55	59	54	63	47	55	56.40	0.00	0	0	59	57	53	51	47	58	52	52	8	100	30	1	1	52414732	31	-3.47	8.43	12	0.67	-17.00	7.00	138	20230727	-57.25	41	20240315	43.90	62	-4.84	20240108	41	43.90	20240315	138	-57.25	20230727	41	43.90	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
69	20240418	131008	57	100.00	KONEX			N	N	N	N		N	57	2	2	3.64	13813070	246946	57.32	55	57	54	63	47	55	55.94	0.00	0	0	59	57	53	51	47	58	52	52	8	100	30	1	1	52414732	30	-3.35	8.14	12	0.47	-17.00	7.00	138	20230727	-58.70	41	20240315	39.02	62	-8.06	20240108	41	39.02	20240315	138	-58.70	20230727	41	39.02	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
70	20240418	121008	57	100.00	KONEX			N	N	N	N		N	56	1	2	1.82	12800700	228868	53.12	55	57	54	63	47	55	55.93	0.00	0	0	59	57	53	51	47	58	52	52	8	100	30	1	1	52414732	29	-3.29	8.00	12	0.44	-17.00	7.00	138	20230727	-59.42	41	20240315	36.59	62	-9.68	20240108	41	36.59	20240315	138	-59.42	20230727	41	36.59	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
71	20240418	111015	57	100.00	KONEX			N	N	N	N		N	56	1	2	1.82	11393306	203826	47.31	55	57	54	63	47	55	55.90	0.00	0	0	59	57	53	51	47	58	52	52	8	100	30	1	1	52414732	29	-3.29	8.00	12	0.39	-17.00	7.00	138	20230727	-59.42	41	20240315	36.59	62	-9.68	20240108	41	36.59	20240315	138	-59.42	20230727	41	36.59	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
72	20240418	101012	57	100.00	KONEX			N	N	N	N		N	56	1	2	1.82	7293319	131010	30.41	55	56	54	63	47	55	55.67	0.00	0	0	59	57	53	51	47	58	52	52	8	100	30	1	1	52414732	29	-3.29	8.00	12	0.25	-17.00	7.00	138	20230727	-59.42	41	20240315	36.59	62	-9.68	20240108	41	36.59	20240315	138	-59.42	20230727	41	36.59	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
73	20240418	091008	57	100.00	KONEX			N	N	N	N		N	55	0	3	0.00	1799747	32723	7.60	55	55	54	63	47	55	55.00	0.00	0	0	59	57	53	51	47	58	52	52	8	100	30	1	1	52414732	29	-3.24	7.86	12	0.06	-17.00	7.00	138	20230727	-60.14	41	20240315	34.15	62	-11.29	20240108	41	34.15	20240315	138	-60.14	20230727	41	34.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
74	20240417	161001	57	100.00	KONEX			N	N	N	N		N	55	4	2	7.84	23229136	430842	64.08	51	55	49	58	44	51	53.92	0.00	0	0	56	53	49	46	42	54	47	52	7	100	30	1	1	52414732	29	-3.24	7.86	12	0.82	-17.00	7.00	138	20230727	-60.14	41	20240315	34.15	62	-11.29	20240108	41	34.15	20240315	138	-60.14	20230727	41	34.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
75	20240417	151016	57	100.00	KONEX			N	N	N	N		N	53	2	2	3.92	9457866	179987	26.77	51	54	49	58	44	51	52.55	0.00	0	0	56	53	49	46	42	54	47	52	7	100	30	1	1	52414732	28	-3.12	7.57	12	0.34	-17.00	7.00	138	20230727	-61.59	41	20240315	29.27	62	-14.52	20240108	41	29.27	20240315	138	-61.59	20230727	41	29.27	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
76	20240417	141013	57	100.00	KONEX			N	N	N	N		N	54	3	2	5.88	6890715	132230	19.67	51	54	49	58	44	51	52.11	0.00	0	0	56	53	49	46	42	54	47	52	7	100	30	1	1	52414732	28	-3.18	7.71	12	0.25	-17.00	7.00	138	20230727	-60.87	41	20240315	31.71	62	-12.90	20240108	41	31.71	20240315	138	-60.87	20230727	41	31.71	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
77	20240417	131013	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	454124	8966	1.33	51	51	49	58	44	51	50.65	0.00	0	0	56	53	49	46	42	54	47	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.02	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
78	20240417	121015	57	100.00	KONEX			N	N	N	N		N	50	-1	5	-1.96	332901	6556	0.98	51	51	49	58	44	51	50.78	0.00	0	0	56	53	49	46	42	54	47	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.01	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
79	20240417	111017	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	260451	5107	0.76	51	51	49	58	44	51	51.00	0.00	0	0	56	53	49	46	42	54	47	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.01	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
80	20240417	101008	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	255357	5007	0.74	51	51	51	58	44	51	51.00	0.00	0	0	56	53	49	46	42	54	47	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.01	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
81	20240417	091005	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	153	3	0.00	51	51	51	58	44	51	51.00	0.00	0	0	56	53	49	46	42	54	47	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.00	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
82	20240416	161010	57	100.00	KONEX			N	N	N	N		N	51	-1	5	-1.92	31918617	672398	368.91	51	52	45	59	45	52	47.47	0.00	0	0	54	53	51	50	48	53	50	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	1.28	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
83	20240416	151009	57	100.00	KONEX			N	N	N	N		N	50	-2	5	-3.85	30010231	634665	348.21	51	52	45	59	45	52	47.29	0.00	0	0	54	53	51	50	48	53	50	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	1.21	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
84	20240416	141010	57	100.00	KONEX			N	N	N	N		N	48	-4	5	-7.69	28605884	606309	332.65	51	52	45	59	45	52	47.18	0.00	0	0	54	53	51	50	48	53	50	52	7	100	30	1	1	52414732	25	-2.82	6.86	12	1.16	-17.00	7.00	138	20230727	-65.22	41	20240315	17.07	62	-22.58	20240108	41	17.07	20240315	138	-65.22	20230727	41	17.07	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
85	20240416	131007	57	100.00	KONEX			N	N	N	N		N	48	-4	5	-7.69	27543225	584622	320.75	51	52	45	59	45	52	47.11	0.00	0	0	54	53	51	50	48	53	50	52	7	100	30	1	1	52414732	25	-2.82	6.86	12	1.12	-17.00	7.00	138	20230727	-65.22	41	20240315	17.07	62	-22.58	20240108	41	17.07	20240315	138	-65.22	20230727	41	17.07	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
86	20240416	121009	57	100.00	KONEX			N	N	N	N		N	51	-1	5	-1.92	5819885	115517	63.38	51	52	49	59	45	52	50.38	0.00	0	0	54	53	51	50	48	53	50	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.22	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
87	20240416	111005	57	100.00	KONEX			N	N	N	N		N	49	-3	5	-5.77	5571366	110448	60.60	51	52	49	59	45	52	50.44	0.00	0	0	54	53	51	50	48	53	50	52	7	100	30	1	1	52414732	26	-2.88	7.00	12	0.21	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
88	20240416	100958	57	100.00	KONEX			N	N	N	N		N	50	-2	5	-3.85	5050052	100001	54.87	51	52	50	59	45	52	50.50	0.00	0	0	54	53	51	50	48	53	50	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.19	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
89	20240416	090958	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	0	0	0.00	0	0	0	59	45	52	0.00	0.00	0	0	54	53	51	50	48	53	50	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.00	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
90	20240415	160956	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	9108567	182265	67.40	50	52	49	59	45	52	49.97	0.00	0	0	55	53	51	49	47	54	50	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.35	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
91	20240415	151000	57	100.00	KONEX			N	N	N	N		N	50	-2	5	-3.85	8087611	161862	59.85	50	52	49	59	45	52	49.97	0.00	0	0	55	53	51	49	47	54	50	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.31	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
92	20240415	140954	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	6566665	131841	48.75	50	52	49	59	45	52	49.81	0.00	0	0	55	53	51	49	47	54	50	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.25	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
93	20240415	130943	57	100.00	KONEX			N	N	N	N		N	51	-1	5	-1.92	6565053	131810	48.74	50	52	49	59	45	52	49.81	0.00	0	0	55	53	51	49	47	54	50	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.25	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
94	20240415	120959	57	100.00	KONEX			N	N	N	N		N	49	-3	5	-5.77	5537657	111665	41.29	50	52	49	59	45	52	49.59	0.00	0	0	55	53	51	49	47	54	50	52	7	100	30	1	1	52414732	26	-2.88	7.00	12	0.21	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
95	20240415	110958	57	100.00	KONEX			N	N	N	N		N	51	-1	5	-1.92	2537111	51061	18.88	50	51	49	59	45	52	49.69	0.00	0	0	55	53	51	49	47	54	50	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.10	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
96	20240415	100952	57	100.00	KONEX			N	N	N	N		N	51	-1	5	-1.92	2535581	51031	18.87	50	51	49	59	45	52	49.69	0.00	0	0	55	53	51	49	47	54	50	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.10	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
97	20240415	091000	57	100.00	KONEX			N	N	N	N		N	50	-2	5	-3.85	500000	10000	3.70	50	50	50	59	45	52	50.00	0.00	0	0	55	53	51	49	47	54	50	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.02	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
98	20240412	160951	57	100.00	KONEX			N	N	N	N		N	52	1	2	1.96	13978677	270424	73.09	51	53	49	58	44	51	51.69	0.00	0	0	56	53	50	47	44	54	48	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.52	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
99	20240412	150954	57	100.00	KONEX			N	N	N	N		N	52	1	2	1.96	13978677	270424	73.09	51	53	49	58	44	51	51.69	0.00	0	0	56	53	50	47	44	54	48	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.52	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
100	20240412	140950	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	10813987	210372	56.86	51	52	49	58	44	51	51.40	0.00	0	0	56	53	50	47	44	54	48	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.40	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
101	20240412	130940	57	100.00	KONEX			N	N	N	N		N	52	1	2	1.96	10791121	209926	56.74	51	52	49	58	44	51	51.40	0.00	0	0	56	53	50	47	44	54	48	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.40	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
102	20240412	120945	57	100.00	KONEX			N	N	N	N		N	52	1	2	1.96	10450665	203251	54.93	51	52	49	58	44	51	51.42	0.00	0	0	56	53	50	47	44	54	48	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.39	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
103	20240412	110945	57	100.00	KONEX			N	N	N	N		N	52	1	2	1.96	7329421	143227	38.71	51	52	49	58	44	51	51.17	0.00	0	0	56	53	50	47	44	54	48	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.27	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
104	20240412	100946	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	2571140	51216	13.84	51	52	49	58	44	51	50.20	0.00	0	0	56	53	50	47	44	54	48	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.10	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
105	20240412	090947	57	100.00	KONEX			N	N	N	N		N	52	1	2	1.96	1541164	30197	8.16	51	52	51	58	44	51	51.04	0.00	0	0	56	53	50	47	44	54	48	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.06	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
106	20240411	160943	54	100.00	KONEX			N	N	N	N		N	51	2	2	4.08	18535438	370006	139.47	51	53	47	56	42	49	50.09	0.00	0	0	55	51	50	46	45	51	46	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.71	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
107	20240411	150947	54	100.00	KONEX			N	N	N	N		N	51	2	2	4.08	18535438	370006	139.47	51	53	47	56	42	49	50.09	0.00	0	0	55	51	50	46	45	51	46	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.71	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
108	20240411	140945	54	100.00	KONEX			N	N	N	N		N	49	0	3	0.00	15157492	299999	113.08	51	53	48	56	42	49	50.53	0.00	0	0	55	51	50	46	45	51	46	52	7	100	30	1	1	52414732	26	-2.88	7.00	12	0.57	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
109	20240411	130932	54	100.00	KONEX			N	N	N	N		N	49	0	3	0.00	13775336	271996	102.52	51	53	48	56	42	49	50.65	0.00	0	0	55	51	50	46	45	51	46	52	7	100	30	1	1	52414732	26	-2.88	7.00	12	0.52	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
110	20240411	120946	54	100.00	KONEX			N	N	N	N		N	52	3	2	6.12	7242531	141995	53.52	51	53	48	56	42	49	51.01	0.00	0	0	55	51	50	46	45	51	46	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.27	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
111	20240411	110937	54	100.00	KONEX			N	N	N	N		N	53	4	2	8.16	6471302	127353	48.00	51	53	48	56	42	49	50.81	0.00	0	0	55	51	50	46	45	51	46	52	7	100	30	1	1	52414732	28	-3.12	7.57	12	0.24	-17.00	7.00	138	20230727	-61.59	41	20240315	29.27	62	-14.52	20240108	41	29.27	20240315	138	-61.59	20230727	41	29.27	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
112	20240411	100944	54	100.00	KONEX			N	N	N	N		N	50	1	2	2.04	2976743	60221	22.70	51	51	48	56	42	49	49.43	0.00	0	0	55	51	50	46	45	51	46	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.11	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
113	20240411	090943	54	100.00	KONEX			N	N	N	N		N	51	2	2	4.08	1311193	26910	10.14	51	51	48	56	42	49	48.73	0.00	0	0	55	51	50	46	45	51	46	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.05	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	01	N
114	20240409	160926	57	100.00	KONEX			N	N	N	N		N	49	-3	5	-5.77	13547453	265303	164.07	54	54	49	59	45	52	51.06	0.00	0	0	53	52	51	50	49	53	51	52	7	100	30	1	1	52414732	26	-2.88	7.00	12	0.51	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
115	20240409	150932	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	7567763	144493	89.36	54	54	51	59	45	52	52.37	0.00	0	0	53	52	51	50	49	53	51	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.28	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
116	20240409	140936	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	7312294	139484	86.26	54	54	51	59	45	52	52.42	0.00	0	0	53	52	51	50	49	53	51	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.27	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
117	20240409	130930	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	7308144	139404	86.21	54	54	51	59	45	52	52.42	0.00	0	0	53	52	51	50	49	53	51	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.27	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
118	20240409	120934	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	7307572	139393	86.21	54	54	51	59	45	52	52.42	0.00	0	0	53	52	51	50	49	53	51	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.27	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
119	20240409	110931	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	4883332	92773	57.37	54	54	51	59	45	52	52.64	0.00	0	0	53	52	51	50	49	53	51	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.18	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
120	20240409	100925	57	100.00	KONEX			N	N	N	N		N	53	1	2	1.92	3566917	67165	41.54	54	54	52	59	45	52	53.11	0.00	0	0	53	52	51	50	49	53	51	52	7	100	30	1	1	52414732	28	-3.12	7.57	12	0.13	-17.00	7.00	138	20230727	-61.59	41	20240315	29.27	62	-14.52	20240108	41	29.27	20240315	138	-61.59	20230727	41	29.27	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
121	20240409	090943	57	100.00	KONEX			N	N	N	N		N	54	2	2	3.85	1332126	24669	15.26	54	54	54	59	45	52	54.00	0.00	0	0	53	52	51	50	49	53	51	52	7	100	30	1	1	52414732	28	-3.18	7.71	12	0.05	-17.00	7.00	138	20230727	-60.87	41	20240315	31.71	62	-12.90	20240108	41	31.71	20240315	138	-60.87	20230727	41	31.71	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
122	20240408	160924	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	8271641	161698	126.81	52	52	50	59	45	52	51.15	0.00	0	0	54	52	50	48	46	54	50	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.31	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
123	20240408	150932	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	8269301	161653	126.77	52	52	50	59	45	52	51.15	0.00	0	0	54	52	50	48	46	54	50	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.31	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
124	20240408	140931	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	5660550	111482	87.43	52	52	50	59	45	52	50.78	0.00	0	0	54	52	50	48	46	54	50	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.21	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
125	20240408	130925	57	100.00	KONEX			N	N	N	N		N	51	-1	5	-1.92	2343728	46447	36.42	52	52	50	59	45	52	50.46	0.00	0	0	54	52	50	48	46	54	50	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.09	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
126	20240408	120932	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	1982826	39371	30.88	52	52	50	59	45	52	50.36	0.00	0	0	54	52	50	48	46	54	50	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.08	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
127	20240408	110934	57	100.00	KONEX			N	N	N	N		N	52	0	3	0.00	1980226	39321	30.84	52	52	50	59	45	52	50.36	0.00	0	0	54	52	50	48	46	54	50	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.08	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
128	20240408	100922	57	100.00	KONEX			N	N	N	N		N	50	-2	5	-3.85	251196	5023	3.94	52	52	50	59	45	52	50.01	0.00	0	0	54	52	50	48	46	54	50	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.01	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
129	20240408	090932	57	100.00	KONEX			N	N	N	N		N	50	-2	5	-3.85	568	11	0.01	52	52	50	59	45	52	51.64	0.00	0	0	54	52	50	48	46	54	50	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.00	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
130	20240405	160929	57	100.00	KONEX			N	N	N	N		N	52	2	2	4.00	6464982	127515	1315.40	50	52	48	57	43	50	50.70	0.00	0	0	51	50	49	48	47	51	49	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.24	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
131	20240405	150925	57	100.00	KONEX			N	N	N	N		N	52	2	2	4.00	5944982	117515	1212.24	50	52	48	57	43	50	50.59	0.00	0	0	51	50	49	48	47	51	49	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.22	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
132	20240405	140923	57	100.00	KONEX			N	N	N	N		N	52	2	2	4.00	4501269	87763	905.33	50	52	49	57	43	50	51.29	0.00	0	0	51	50	49	48	47	51	49	52	7	100	30	1	1	52414732	27	-3.06	7.43	12	0.17	-17.00	7.00	138	20230727	-62.32	41	20240315	26.83	62	-16.13	20240108	41	26.83	20240315	138	-62.32	20230727	41	26.83	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
133	20240405	130920	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	993450	19968	205.98	50	51	49	57	43	50	49.75	0.00	0	0	51	50	49	48	47	51	49	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.04	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
134	20240405	120924	57	100.00	KONEX			N	N	N	N		N	50	0	3	0.00	246850	5037	51.96	50	50	49	57	43	50	49.01	0.00	0	0	51	50	49	48	47	51	49	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.01	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
135	20240405	110930	57	100.00	KONEX			N	N	N	N		N	50	0	3	0.00	246850	5037	51.96	50	50	49	57	43	50	49.01	0.00	0	0	51	50	49	48	47	51	49	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.01	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
136	20240405	100808	57	100.00	KONEX			N	N	N	N		N	49	-1	5	-2.00	245100	5002	51.60	50	50	49	57	43	50	49.00	0.00	0	0	51	50	49	48	47	51	49	52	7	100	30	1	1	52414732	26	-2.88	7.00	12	0.01	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
137	20240405	090912	57	100.00	KONEX			N	N	N	N		N	50	0	3	0.00	0	0	0.00	0	0	0	57	43	50	0.00	0.00	0	0	51	50	49	48	47	51	49	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.00	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
138	20240404	160911	57	100.00	KONEX			N	N	N	N		N	50	2	2	4.17	474394	9694	14.41	48	50	48	55	41	48	48.94	0.00	0	0	52	50	49	47	46	49	46	52	7	100	20	1	1	52414732	26	-2.94	7.14	12	0.02	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
139	20240404	150909	57	100.00	KONEX			N	N	N	N		N	50	2	2	4.17	472894	9664	14.37	48	50	48	55	41	48	48.93	0.00	0	0	52	50	49	47	46	49	46	52	7	100	20	1	1	52414732	26	-2.94	7.14	12	0.02	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
140	20240404	140913	57	100.00	KONEX			N	N	N	N		N	49	1	2	2.08	410630	8390	12.47	48	49	48	55	41	48	48.94	0.00	0	0	52	50	49	47	46	49	46	52	7	100	20	1	1	52414732	26	-2.88	7.00	12	0.02	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
141	20240404	130902	57	100.00	KONEX			N	N	N	N		N	49	1	2	2.08	63759	1311	1.95	48	49	48	55	41	48	48.63	0.00	0	0	52	50	49	47	46	49	46	52	7	100	20	1	1	52414732	26	-2.88	7.00	12	0.00	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
142	20240404	120908	57	100.00	KONEX			N	N	N	N		N	49	1	2	2.08	36074	746	1.11	48	49	48	55	41	48	48.36	0.00	0	0	52	50	49	47	46	49	46	52	7	100	20	1	1	52414732	26	-2.88	7.00	12	0.00	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
143	20240404	110911	57	100.00	KONEX			N	N	N	N		N	49	1	2	2.08	27989	581	0.86	48	49	48	55	41	48	48.17	0.00	0	0	52	50	49	47	46	49	46	52	7	100	20	1	1	52414732	26	-2.88	7.00	12	0.00	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
144	20240404	100908	57	100.00	KONEX			N	N	N	N		N	49	1	2	2.08	23089	481	0.72	48	49	48	55	41	48	48.00	0.00	0	0	52	50	49	47	46	49	46	52	7	100	20	1	1	52414732	26	-2.88	7.00	12	0.00	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
145	20240404	090910	57	100.00	KONEX			N	N	N	N		N	48	0	3	0.00	19008	396	0.59	48	48	48	55	41	48	48.00	0.00	0	0	52	50	49	47	46	49	46	52	7	100	20	1	1	52414732	25	-2.82	6.86	12	0.00	-17.00	7.00	138	20230727	-65.22	41	20240315	17.07	62	-22.58	20240108	41	17.07	20240315	138	-65.22	20230727	41	17.07	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
146	20240403	160907	57	100.00	KONEX			N	N	N	N		N	48	-3	5	-5.88	3260528	67260	73.88	51	51	48	58	44	51	48.48	0.00	0	0	52	51	50	49	48	52	50	52	7	100	30	1	1	52414732	25	-2.82	6.86	12	0.13	-17.00	7.00	138	20230727	-65.22	41	20240315	17.07	62	-22.58	20240108	41	17.07	20240315	138	-65.22	20230727	41	17.07	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
147	20240403	150907	57	100.00	KONEX			N	N	N	N		N	49	-2	5	-3.92	3143828	64830	71.21	51	51	48	58	44	51	48.49	0.00	0	0	52	51	50	49	48	52	50	52	7	100	30	1	1	52414732	26	-2.88	7.00	12	0.12	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
148	20240403	140858	57	100.00	KONEX			N	N	N	N		N	49	-2	5	-3.92	3143828	64830	71.21	51	51	48	58	44	51	48.49	0.00	0	0	52	51	50	49	48	52	50	52	7	100	30	1	1	52414732	26	-2.88	7.00	12	0.12	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
149	20240403	130903	57	100.00	KONEX			N	N	N	N		N	49	-2	5	-3.92	3143828	64830	71.21	51	51	48	58	44	51	48.49	0.00	0	0	52	51	50	49	48	52	50	52	7	100	30	1	1	52414732	26	-2.88	7.00	12	0.12	-17.00	7.00	138	20230727	-64.49	41	20240315	19.51	62	-20.97	20240108	41	19.51	20240315	138	-64.49	20230727	41	19.51	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
150	20240403	120856	57	100.00	KONEX			N	N	N	N		N	48	-3	5	-5.88	2657648	54706	60.09	51	51	48	58	44	51	48.58	0.00	0	0	52	51	50	49	48	52	50	52	7	100	30	1	1	52414732	25	-2.82	6.86	12	0.10	-17.00	7.00	138	20230727	-65.22	41	20240315	17.07	62	-22.58	20240108	41	17.07	20240315	138	-65.22	20230727	41	17.07	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
151	20240403	110903	57	100.00	KONEX			N	N	N	N		N	50	-1	5	-1.96	2533600	52170	57.31	51	51	48	58	44	51	48.56	0.00	0	0	52	51	50	49	48	52	50	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.10	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
152	20240403	100903	57	100.00	KONEX			N	N	N	N		N	50	-1	5	-1.96	2530100	52100	57.23	51	51	48	58	44	51	48.56	0.00	0	0	52	51	50	49	48	52	50	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.10	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
153	20240403	090904	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	0	0	0.00	0	0	0	58	44	51	0.00	0.00	0	0	52	51	50	49	48	52	50	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.00	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
154	20240402	160850	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	4622712	91035	67.85	51	51	49	58	44	51	50.78	0.00	0	0	53	52	50	49	47	52	49	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.17	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
155	20240402	150857	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	4622712	91035	67.85	51	51	49	58	44	51	50.78	0.00	0	0	53	52	50	49	47	52	49	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.17	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
156	20240402	140901	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	4616235	90908	67.76	51	51	49	58	44	51	50.78	0.00	0	0	53	52	50	49	47	52	49	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.17	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
157	20240402	130847	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	1097235	21908	16.33	51	51	49	58	44	51	50.08	0.00	0	0	53	52	50	49	47	52	49	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.04	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
158	20240402	120845	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	1093652	21835	16.27	51	51	49	58	44	51	50.09	0.00	0	0	53	52	50	49	47	52	49	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.04	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
159	20240402	110848	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	53060	1060	0.79	51	51	50	58	44	51	50.06	0.00	0	0	53	52	50	49	47	52	49	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.00	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
160	20240402	100850	57	100.00	KONEX			N	N	N	N		N	50	-1	5	-1.96	3030	60	0.04	51	51	50	58	44	51	50.50	0.00	0	0	53	52	50	49	47	52	49	52	7	100	30	1	1	52414732	26	-2.94	7.14	12	0.00	-17.00	7.00	138	20230727	-63.77	41	20240315	21.95	62	-19.35	20240108	41	21.95	20240315	138	-63.77	20230727	41	21.95	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
161	20240402	090848	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	1530	30	0.02	51	51	51	58	44	51	51.00	0.00	0	0	53	52	50	49	47	52	49	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.00	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
162	20240401	160848	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	6738498	134169	192.68	51	51	48	57	43	50	50.22	0.00	0	0	52	50	49	47	46	51	48	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.26	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
163	20240401	150849	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	6734775	134096	192.58	51	51	48	57	43	50	50.22	0.00	0	0	52	50	49	47	46	51	48	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.26	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
164	20240401	140844	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	6729479	133990	192.42	51	51	48	57	43	50	50.22	0.00	0	0	52	50	49	47	46	51	48	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.26	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
165	20240401	130841	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	6729479	133990	192.42	51	51	48	57	43	50	50.22	0.00	0	0	52	50	49	47	46	51	48	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.26	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
166	20240401	120848	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	6655809	132520	190.31	51	51	48	57	43	50	50.22	0.00	0	0	52	50	49	47	46	51	48	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.25	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
167	20240401	110847	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	6552044	130446	187.33	51	51	48	57	43	50	50.23	0.00	0	0	52	50	49	47	46	51	48	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.25	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
168	20240401	100843	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	1546943	32193	46.23	51	51	48	57	43	50	48.05	0.00	0	0	52	50	49	47	46	51	48	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.06	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
169	20240401	090843	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	1629	32	0.05	51	51	48	57	43	50	50.91	0.00	0	0	52	50	49	47	46	51	48	52	7	100	30	1	1	52414732	27	-3.00	7.29	12	0.00	-17.00	7.00	138	20230727	-63.04	41	20240315	24.39	62	-17.74	20240108	41	24.39	20240315	138	-63.04	20230727	41	24.39	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N