KissMeData/217910/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	161018	57	100.00	KONEX			N	N	N	N		N	432	39	2	9.92	631020	1577	933.14	448	448	400	451	335	393	400.14	0.00	0	0	394	393	393	392	392	393	392	13	58	100	230	1	1	12990522	56	-20.57	1.33	12	0.01	-21.00	324.00	525	20231005	-17.71	301	20231204	43.52	498	-13.25	20240103	321	34.58	20240419	525	-17.71	20231005	301	43.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
3	20240430	151030	57	100.00	KONEX			N	N	N	N		N	400	7	2	1.78	400848	1002	592.90	448	448	400	451	335	393	400.05	0.00	0	0	394	393	393	392	392	393	392	13	58	100	230	1	1	12990522	52	-19.05	1.23	12	0.01	-21.00	324.00	525	20231005	-23.81	301	20231204	32.89	498	-19.68	20240103	321	24.61	20240419	525	-23.81	20231005	301	32.89	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
4	20240430	141029	57	100.00	KONEX			N	N	N	N		N	400	7	2	1.78	400848	1002	592.90	448	448	400	451	335	393	400.05	0.00	0	0	394	393	393	392	392	393	392	13	58	100	230	1	1	12990522	52	-19.05	1.23	12	0.01	-21.00	324.00	525	20231005	-23.81	301	20231204	32.89	498	-19.68	20240103	321	24.61	20240419	525	-23.81	20231005	301	32.89	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
5	20240430	131031	57	100.00	KONEX			N	N	N	N		N	400	7	2	1.78	400448	1001	592.31	448	448	400	451	335	393	400.05	0.00	0	0	394	393	393	392	392	393	392	13	58	100	230	1	1	12990522	52	-19.05	1.23	12	0.01	-21.00	324.00	525	20231005	-23.81	301	20231204	32.89	498	-19.68	20240103	321	24.61	20240419	525	-23.81	20231005	301	32.89	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
6	20240430	121027	57	100.00	KONEX			N	N	N	N		N	448	55	2	13.99	448	1	0.59	448	448	448	451	335	393	448.00	0.00	0	0	394	393	393	392	392	393	392	13	58	100	230	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	498	-10.04	20240103	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
7	20240430	111024	57	100.00	KONEX			N	N	N	N		N	448	55	2	13.99	448	1	0.59	448	448	448	451	335	393	448.00	0.00	0	0	394	393	393	392	392	393	392	13	58	100	230	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	498	-10.04	20240103	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
8	20240430	101025	57	100.00	KONEX			N	N	N	N		N	448	55	2	13.99	448	1	0.59	448	448	448	451	335	393	448.00	0.00	0	0	394	393	393	392	392	393	392	13	58	100	230	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	498	-10.04	20240103	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
9	20240430	091035	57	100.00	KONEX			N	N	N	N		N	448	55	2	13.99	448	1	0.59	448	448	448	451	335	393	448.00	0.00	0	0	394	393	393	392	392	393	392	13	58	100	230	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	498	-10.04	20240103	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
10	20240429	161013	57	100.00	KONEX			N	N	N	N		N	393	-1	5	-0.25	66467	169	402.38	394	394	393	453	335	394	393.30	0.00	0	0	471	432	413	374	355	423	365	13	59	100	230	1	1	12990522	51	-18.71	1.21	12	0.00	-21.00	324.00	525	20231005	-25.14	301	20231204	30.56	498	-21.08	20240103	321	22.43	20240419	525	-25.14	20231005	301	30.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
11	20240429	151024	57	100.00	KONEX			N	N	N	N		N	393	-1	5	-0.25	66467	169	402.38	394	394	393	453	335	394	393.30	0.00	0	0	471	432	413	374	355	423	365	13	59	100	230	1	1	12990522	51	-18.71	1.21	12	0.00	-21.00	324.00	525	20231005	-25.14	301	20231204	30.56	498	-21.08	20240103	321	22.43	20240419	525	-25.14	20231005	301	30.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
12	20240429	140941	57	100.00	KONEX			N	N	N	N		N	393	-1	5	-0.25	66467	169	402.38	394	394	393	453	335	394	393.30	0.00	0	0	471	432	413	374	355	423	365	13	59	100	230	1	1	12990522	51	-18.71	1.21	12	0.00	-21.00	324.00	525	20231005	-25.14	301	20231204	30.56	498	-21.08	20240103	321	22.43	20240419	525	-25.14	20231005	301	30.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
13	20240429	131023	57	100.00	KONEX			N	N	N	N		N	393	-1	5	-0.25	66467	169	402.38	394	394	393	453	335	394	393.30	0.00	0	0	471	432	413	374	355	423	365	13	59	100	230	1	1	12990522	51	-18.71	1.21	12	0.00	-21.00	324.00	525	20231005	-25.14	301	20231204	30.56	498	-21.08	20240103	321	22.43	20240419	525	-25.14	20231005	301	30.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
14	20240429	121022	57	100.00	KONEX			N	N	N	N		N	393	-1	5	-0.25	66074	168	400.00	394	394	393	453	335	394	393.30	0.00	0	0	471	432	413	374	355	423	365	13	59	100	230	1	1	12990522	51	-18.71	1.21	12	0.00	-21.00	324.00	525	20231005	-25.14	301	20231204	30.56	498	-21.08	20240103	321	22.43	20240419	525	-25.14	20231005	301	30.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
15	20240429	110957	57	100.00	KONEX			N	N	N	N		N	393	-1	5	-0.25	55070	140	333.33	394	394	393	453	335	394	393.36	0.00	0	0	471	432	413	374	355	423	365	13	59	100	230	1	1	12990522	51	-18.71	1.21	12	0.00	-21.00	324.00	525	20231005	-25.14	301	20231204	30.56	498	-21.08	20240103	321	22.43	20240419	525	-25.14	20231005	301	30.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
16	20240429	101022	57	100.00	KONEX			N	N	N	N		N	393	-1	5	-0.25	55070	140	333.33	394	394	393	453	335	394	393.36	0.00	0	0	471	432	413	374	355	423	365	13	59	100	230	1	1	12990522	51	-18.71	1.21	12	0.00	-21.00	324.00	525	20231005	-25.14	301	20231204	30.56	498	-21.08	20240103	321	22.43	20240419	525	-25.14	20231005	301	30.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
17	20240429	091022	57	100.00	KONEX			N	N	N	N		N	394	0	3	0.00	19700	50	119.05	394	394	394	453	335	394	394.00	0.00	0	0	471	432	413	374	355	423	365	13	59	100	230	1	1	12990522	51	-18.76	1.22	12	0.00	-21.00	324.00	525	20231005	-24.95	301	20231204	30.90	498	-20.88	20240103	321	22.74	20240419	525	-24.95	20231005	301	30.90	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
18	20240426	161018	57	100.00	KONEX			N	N	N	N		N	394	0	3	0.00	16606	42	131.25	452	452	394	453	335	394	395.38	0.00	0	0	420	406	381	367	342	394	355	13	59	100	230	1	1	12990522	51	-18.76	1.22	12	0.00	-21.00	324.00	525	20231005	-24.95	301	20231204	30.90	498	-20.88	20240103	321	22.74	20240419	525	-24.95	20231005	301	30.90	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
19	20240426	151019	57	100.00	KONEX			N	N	N	N		N	394	0	3	0.00	12666	32	100.00	452	452	394	453	335	394	395.81	0.00	0	0	420	406	381	367	342	394	355	13	59	100	230	1	1	12990522	51	-18.76	1.22	12	0.00	-21.00	324.00	525	20231005	-24.95	301	20231204	30.90	498	-20.88	20240103	321	22.74	20240419	525	-24.95	20231005	301	30.90	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
20	20240426	141017	57	100.00	KONEX			N	N	N	N		N	394	0	3	0.00	846	2	6.25	452	452	394	453	335	394	423.00	0.00	0	0	420	406	381	367	342	394	355	13	59	100	230	1	1	12990522	51	-18.76	1.22	12	0.00	-21.00	324.00	525	20231005	-24.95	301	20231204	30.90	498	-20.88	20240103	321	22.74	20240419	525	-24.95	20231005	301	30.90	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
21	20240426	131018	57	100.00	KONEX			N	N	N	N		N	452	58	2	14.72	452	1	3.12	452	452	452	453	335	394	452.00	0.00	0	0	420	406	381	367	342	394	355	13	59	100	230	1	1	12990522	59	-21.52	1.40	12	0.00	-21.00	324.00	525	20231005	-13.90	301	20231204	50.17	498	-9.24	20240103	321	40.81	20240419	525	-13.90	20231005	301	50.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
22	20240426	121016	57	100.00	KONEX			N	N	N	N		N	452	58	2	14.72	452	1	3.12	452	452	452	453	335	394	452.00	0.00	0	0	420	406	381	367	342	394	355	13	59	100	230	1	1	12990522	59	-21.52	1.40	12	0.00	-21.00	324.00	525	20231005	-13.90	301	20231204	50.17	498	-9.24	20240103	321	40.81	20240419	525	-13.90	20231005	301	50.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
23	20240426	111015	57	100.00	KONEX			N	N	N	N		N	452	58	2	14.72	452	1	3.12	452	452	452	453	335	394	452.00	0.00	0	0	420	406	381	367	342	394	355	13	59	100	230	1	1	12990522	59	-21.52	1.40	12	0.00	-21.00	324.00	525	20231005	-13.90	301	20231204	50.17	498	-9.24	20240103	321	40.81	20240419	525	-13.90	20231005	301	50.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
24	20240426	101015	57	100.00	KONEX			N	N	N	N		N	452	58	2	14.72	452	1	3.12	452	452	452	453	335	394	452.00	0.00	0	0	420	406	381	367	342	394	355	13	59	100	230	1	1	12990522	59	-21.52	1.40	12	0.00	-21.00	324.00	525	20231005	-13.90	301	20231204	50.17	498	-9.24	20240103	321	40.81	20240419	525	-13.90	20231005	301	50.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
25	20240426	091020	57	100.00	KONEX			N	N	N	N		N	452	58	2	14.72	452	1	3.12	452	452	452	453	335	394	452.00	0.00	0	0	420	406	381	367	342	394	355	13	59	100	230	1	1	12990522	59	-21.52	1.40	12	0.00	-21.00	324.00	525	20231005	-13.90	301	20231204	50.17	498	-9.24	20240103	321	40.81	20240419	525	-13.90	20231005	301	50.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
26	20240425	161011	57	100.00	KONEX			N	N	N	N		N	394	-1	5	-0.25	12591	32	3.50	395	395	356	454	336	395	393.47	0.00	0	0	461	427	411	377	361	420	370	13	59	100	230	1	1	12990522	51	-18.76	1.22	12	0.00	-21.00	324.00	525	20231005	-24.95	301	20231204	30.90	498	-20.88	20240103	321	22.74	20240419	525	-24.95	20231005	301	30.90	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
27	20240425	151016	57	100.00	KONEX			N	N	N	N		N	395	0	3	0.00	8651	22	2.41	395	395	356	454	336	395	393.23	0.00	0	0	461	427	411	377	361	420	370	13	59	100	230	1	1	12990522	51	-18.81	1.22	12	0.00	-21.00	324.00	525	20231005	-24.76	301	20231204	31.23	498	-20.68	20240103	321	23.05	20240419	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
28	20240425	141013	57	100.00	KONEX			N	N	N	N		N	395	0	3	0.00	7900	20	2.19	395	395	395	454	336	395	395.00	0.00	0	0	461	427	411	377	361	420	370	13	59	100	230	1	1	12990522	51	-18.81	1.22	12	0.00	-21.00	324.00	525	20231005	-24.76	301	20231204	31.23	498	-20.68	20240103	321	23.05	20240419	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
29	20240425	131014	57	100.00	KONEX			N	N	N	N		N	395	0	3	0.00	7900	20	2.19	395	395	395	454	336	395	395.00	0.00	0	0	461	427	411	377	361	420	370	13	59	100	230	1	1	12990522	51	-18.81	1.22	12	0.00	-21.00	324.00	525	20231005	-24.76	301	20231204	31.23	498	-20.68	20240103	321	23.05	20240419	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
30	20240425	121011	57	100.00	KONEX			N	N	N	N		N	395	0	3	0.00	7900	20	2.19	395	395	395	454	336	395	395.00	0.00	0	0	461	427	411	377	361	420	370	13	59	100	230	1	1	12990522	51	-18.81	1.22	12	0.00	-21.00	324.00	525	20231005	-24.76	301	20231204	31.23	498	-20.68	20240103	321	23.05	20240419	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
31	20240425	111012	57	100.00	KONEX			N	N	N	N		N	395	0	3	0.00	7900	20	2.19	395	395	395	454	336	395	395.00	0.00	0	0	461	427	411	377	361	420	370	13	59	100	230	1	1	12990522	51	-18.81	1.22	12	0.00	-21.00	324.00	525	20231005	-24.76	301	20231204	31.23	498	-20.68	20240103	321	23.05	20240419	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
32	20240425	101012	57	100.00	KONEX			N	N	N	N		N	395	0	3	0.00	7900	20	2.19	395	395	395	454	336	395	395.00	0.00	0	0	461	427	411	377	361	420	370	13	59	100	230	1	1	12990522	51	-18.81	1.22	12	0.00	-21.00	324.00	525	20231005	-24.76	301	20231204	31.23	498	-20.68	20240103	321	23.05	20240419	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
33	20240425	091015	57	100.00	KONEX			N	N	N	N		N	395	0	3	0.00	7900	20	2.19	395	395	395	454	336	395	395.00	0.00	0	0	461	427	411	377	361	420	370	13	59	100	230	1	1	12990522	51	-18.81	1.22	12	0.00	-21.00	324.00	525	20231005	-24.76	301	20231204	31.23	498	-20.68	20240103	321	23.05	20240419	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
34	20240424	160954	57	100.00	KONEX			N	N	N	N		N	395	6	2	1.54	364185	913	2.78	445	445	395	447	331	389	398.89	0.00	0	0	523	456	413	346	303	489	379	13	58	100	230	1	1	12990522	51	-18.81	1.22	12	0.01	-21.00	324.00	525	20231005	-24.76	301	20231204	31.23	498	-20.68	20240103	321	23.05	20240419	525	-24.76	20231005	301	31.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
35	20240424	151010	57	100.00	KONEX			N	N	N	N		N	399	10	2	2.57	359445	901	2.74	445	445	398	447	331	389	398.94	0.00	0	0	523	456	413	346	303	489	379	13	58	100	230	1	1	12990522	52	-19.00	1.23	12	0.01	-21.00	324.00	525	20231005	-24.00	301	20231204	32.56	498	-19.88	20240103	321	24.30	20240419	525	-24.00	20231005	301	32.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
36	20240424	141010	57	100.00	KONEX			N	N	N	N		N	399	10	2	2.57	359445	901	2.74	445	445	398	447	331	389	398.94	0.00	0	0	523	456	413	346	303	489	379	13	58	100	230	1	1	12990522	52	-19.00	1.23	12	0.01	-21.00	324.00	525	20231005	-24.00	301	20231204	32.56	498	-19.88	20240103	321	24.30	20240419	525	-24.00	20231005	301	32.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
37	20240424	131013	57	100.00	KONEX			N	N	N	N		N	399	10	2	2.57	359445	901	2.74	445	445	398	447	331	389	398.94	0.00	0	0	523	456	413	346	303	489	379	13	58	100	230	1	1	12990522	52	-19.00	1.23	12	0.01	-21.00	324.00	525	20231005	-24.00	301	20231204	32.56	498	-19.88	20240103	321	24.30	20240419	525	-24.00	20231005	301	32.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
38	20240424	121008	57	100.00	KONEX			N	N	N	N		N	399	10	2	2.57	159945	401	1.22	445	445	398	447	331	389	398.87	0.00	0	0	523	456	413	346	303	489	379	13	58	100	230	1	1	12990522	52	-19.00	1.23	12	0.00	-21.00	324.00	525	20231005	-24.00	301	20231204	32.56	498	-19.88	20240103	321	24.30	20240419	525	-24.00	20231005	301	32.56	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
39	20240424	111007	57	100.00	KONEX			N	N	N	N		N	445	56	2	14.40	445	1	0.00	445	445	445	447	331	389	445.00	0.00	0	0	523	456	413	346	303	489	379	13	58	100	230	1	1	12990522	58	-21.19	1.37	12	0.00	-21.00	324.00	525	20231005	-15.24	301	20231204	47.84	498	-10.64	20240103	321	38.63	20240419	525	-15.24	20231005	301	47.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
40	20240424	101005	57	100.00	KONEX			N	N	N	N		N	445	56	2	14.40	445	1	0.00	445	445	445	447	331	389	445.00	0.00	0	0	523	456	413	346	303	489	379	13	58	100	230	1	1	12990522	58	-21.19	1.37	12	0.00	-21.00	324.00	525	20231005	-15.24	301	20231204	47.84	498	-10.64	20240103	321	38.63	20240419	525	-15.24	20231005	301	47.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
41	20240424	091008	57	100.00	KONEX			N	N	N	N		N	445	56	2	14.40	445	1	0.00	445	445	445	447	331	389	445.00	0.00	0	0	523	456	413	346	303	489	379	13	58	100	230	1	1	12990522	58	-21.19	1.37	12	0.00	-21.00	324.00	525	20231005	-15.24	301	20231204	47.84	498	-10.64	20240103	321	38.63	20240419	525	-15.24	20231005	301	47.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
42	20240423	160943	57	100.00	KONEX			N	N	N	N		N	389	-46	5	-10.57	12394308	32830	339.43	370	480	370	500	370	435	377.53	0.00	0	0	535	484	417	366	299	451	333	13	65	100	260	1	1	12990522	51	-18.52	1.20	12	0.25	-21.00	324.00	525	20231005	-25.90	301	20231204	29.24	498	-21.89	20240103	321	21.18	20240419	525	-25.90	20231005	301	29.24	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
43	20240423	151004	57	100.00	KONEX			N	N	N	N		N	390	-45	5	-10.34	11538508	30630	316.69	370	480	370	500	370	435	376.71	0.00	0	0	535	484	417	366	299	451	333	13	65	100	260	1	1	12990522	51	-18.57	1.20	12	0.24	-21.00	324.00	525	20231005	-25.71	301	20231204	29.57	498	-21.69	20240103	321	21.50	20240419	525	-25.71	20231005	301	29.57	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
44	20240423	141003	57	100.00	KONEX			N	N	N	N		N	389	-46	5	-10.57	8676018	22929	237.07	370	480	370	500	370	435	378.39	0.00	0	0	535	484	417	366	299	451	333	13	65	100	260	1	1	12990522	51	-18.52	1.20	12	0.18	-21.00	324.00	525	20231005	-25.90	301	20231204	29.24	498	-21.89	20240103	321	21.18	20240419	525	-25.90	20231005	301	29.24	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
45	20240423	131001	57	100.00	KONEX			N	N	N	N		N	389	-46	5	-10.57	8676018	22929	237.07	370	480	370	500	370	435	378.39	0.00	0	0	535	484	417	366	299	451	333	13	65	100	260	1	1	12990522	51	-18.52	1.20	12	0.18	-21.00	324.00	525	20231005	-25.90	301	20231204	29.24	498	-21.89	20240103	321	21.18	20240419	525	-25.90	20231005	301	29.24	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
46	20240423	121001	57	100.00	KONEX			N	N	N	N		N	389	-46	5	-10.57	8676018	22929	237.07	370	480	370	500	370	435	378.39	0.00	0	0	535	484	417	366	299	451	333	13	65	100	260	1	1	12990522	51	-18.52	1.20	12	0.18	-21.00	324.00	525	20231005	-25.90	301	20231204	29.24	498	-21.89	20240103	321	21.18	20240419	525	-25.90	20231005	301	29.24	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
47	20240423	111003	57	100.00	KONEX			N	N	N	N		N	389	-46	5	-10.57	8676018	22929	237.07	370	480	370	500	370	435	378.39	0.00	0	0	535	484	417	366	299	451	333	13	65	100	260	1	1	12990522	51	-18.52	1.20	12	0.18	-21.00	324.00	525	20231005	-25.90	301	20231204	29.24	498	-21.89	20240103	321	21.18	20240419	525	-25.90	20231005	301	29.24	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
48	20240423	101001	57	100.00	KONEX			N	N	N	N		N	370	-65	4	-14.94	4746629	12828	132.63	370	480	370	500	370	435	370.02	0.00	0	0	535	484	417	366	299	451	333	13	65	100	260	1	1	12990522	48	-17.62	1.14	12	0.10	-21.00	324.00	525	20231005	-29.52	301	20231204	22.92	498	-25.70	20240103	321	15.26	20240419	525	-29.52	20231005	301	22.92	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
49	20240423	091002	57	100.00	KONEX			N	N	N	N		N	370	-65	4	-14.94	18870	51	0.53	370	370	370	500	370	435	370.00	0.00	0	0	535	484	417	366	299	451	333	13	65	100	260	1	1	12990522	48	-17.62	1.14	12	0.00	-21.00	324.00	525	20231005	-29.52	301	20231204	22.92	498	-25.70	20240103	321	15.26	20240419	525	-29.52	20231005	301	22.92	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
50	20240422	160958	57	100.00	KONEX			N	N	N	N		N	435	24	2	5.84	3386567	9672	57.67	468	468	350	472	350	411	350.14	0.00	0	0	493	451	386	344	279	419	312	13	61	100	240	1	1	12990522	57	-20.71	1.34	12	0.07	-21.00	324.00	525	20231005	-17.14	301	20231204	44.52	498	-12.65	20240103	321	35.51	20240419	525	-17.14	20231005	301	44.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
51	20240422	150956	57	100.00	KONEX			N	N	N	N		N	449	38	2	9.25	3382217	9662	57.61	468	468	350	472	350	411	350.05	0.00	0	0	493	451	386	344	279	419	312	13	61	100	240	1	1	12990522	58	-21.38	1.39	12	0.07	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	498	-9.84	20240103	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
52	20240422	140958	57	100.00	KONEX			N	N	N	N		N	449	38	2	9.25	3382217	9662	57.61	468	468	350	472	350	411	350.05	0.00	0	0	493	451	386	344	279	419	312	13	61	100	240	1	1	12990522	58	-21.38	1.39	12	0.07	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	498	-9.84	20240103	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
53	20240422	130955	57	100.00	KONEX			N	N	N	N		N	449	38	2	9.25	3382217	9662	57.61	468	468	350	472	350	411	350.05	0.00	0	0	493	451	386	344	279	419	312	13	61	100	240	1	1	12990522	58	-21.38	1.39	12	0.07	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	498	-9.84	20240103	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
54	20240422	120954	57	100.00	KONEX			N	N	N	N		N	449	38	2	9.25	3382217	9662	57.61	468	468	350	472	350	411	350.05	0.00	0	0	493	451	386	344	279	419	312	13	61	100	240	1	1	12990522	58	-21.38	1.39	12	0.07	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	498	-9.84	20240103	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
55	20240422	110956	57	100.00	KONEX			N	N	N	N		N	449	38	2	9.25	3382217	9662	57.61	468	468	350	472	350	411	350.05	0.00	0	0	493	451	386	344	279	419	312	13	61	100	240	1	1	12990522	58	-21.38	1.39	12	0.07	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	498	-9.84	20240103	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
56	20240422	100956	57	100.00	KONEX			N	N	N	N		N	468	57	2	13.87	468	1	0.01	468	468	468	472	350	411	468.00	0.00	0	0	493	451	386	344	279	419	312	13	61	100	240	1	1	12990522	61	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	498	-6.02	20240103	321	45.79	20240419	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
57	20240422	090957	57	100.00	KONEX			N	N	N	N		N	468	57	2	13.87	468	1	0.01	468	468	468	472	350	411	468.00	0.00	0	0	493	451	386	344	279	419	312	13	61	100	240	1	1	12990522	61	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	498	-6.02	20240103	321	45.79	20240419	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
58	20240419	160912	57	100.00	KONEX			N	N	N	N		N	411	36	2	9.60	5560211	16772	304.83	428	428	321	431	319	375	331.52	0.00	0	0	499	437	406	344	313	421	328	13	56	100	220	1	1	12990522	53	-19.57	1.27	12	0.13	-21.00	324.00	525	20231005	-21.71	301	20231204	36.54	498	-17.47	20240103	321	28.04	20240419	525	-21.71	20231005	301	36.54	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
59	20240419	150918	57	100.00	KONEX			N	N	N	N		N	419	44	2	11.73	5559389	16770	304.80	428	428	321	431	319	375	331.51	0.00	0	0	499	437	406	344	313	421	328	13	56	100	220	1	1	12990522	54	-19.95	1.29	12	0.13	-21.00	324.00	525	20231005	-20.19	301	20231204	39.20	498	-15.86	20240103	321	30.53	20240419	525	-20.19	20231005	301	39.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
60	20240419	140911	57	100.00	KONEX			N	N	N	N		N	425	50	2	13.33	5517489	16670	302.98	428	428	321	431	319	375	330.98	0.00	0	0	499	437	406	344	313	421	328	13	56	100	220	1	1	12990522	55	-20.24	1.31	12	0.13	-21.00	324.00	525	20231005	-19.05	301	20231204	41.20	498	-14.66	20240103	321	32.40	20240419	525	-19.05	20231005	301	41.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
61	20240419	130912	57	100.00	KONEX			N	N	N	N		N	425	50	2	13.33	5517489	16670	302.98	428	428	321	431	319	375	330.98	0.00	0	0	499	437	406	344	313	421	328	13	56	100	220	1	1	12990522	55	-20.24	1.31	12	0.13	-21.00	324.00	525	20231005	-19.05	301	20231204	41.20	498	-14.66	20240103	321	32.40	20240419	525	-19.05	20231005	301	41.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
62	20240419	120908	57	100.00	KONEX			N	N	N	N		N	425	50	2	13.33	5517489	16670	302.98	428	428	321	431	319	375	330.98	0.00	0	0	499	437	406	344	313	421	328	13	56	100	220	1	1	12990522	55	-20.24	1.31	12	0.13	-21.00	324.00	525	20231005	-19.05	301	20231204	41.20	498	-14.66	20240103	321	32.40	20240419	525	-19.05	20231005	301	41.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
63	20240419	110920	57	100.00	KONEX			N	N	N	N		N	425	50	2	13.33	5517489	16670	302.98	428	428	321	431	319	375	330.98	0.00	0	0	499	437	406	344	313	421	328	13	56	100	220	1	1	12990522	55	-20.24	1.31	12	0.13	-21.00	324.00	525	20231005	-19.05	301	20231204	41.20	498	-14.66	20240103	321	32.40	20240419	525	-19.05	20231005	301	41.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
64	20240419	100916	57	100.00	KONEX			N	N	N	N		N	425	50	2	13.33	5517489	16670	302.98	428	428	321	431	319	375	330.98	0.00	0	0	499	437	406	344	313	421	328	13	56	100	220	1	1	12990522	55	-20.24	1.31	12	0.13	-21.00	324.00	525	20231005	-19.05	301	20231204	41.20	498	-14.66	20240103	321	32.40	20240419	525	-19.05	20231005	301	41.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
65	20240419	090907	57	100.00	KONEX			N	N	N	N		N	428	53	2	14.13	428	1	0.02	428	428	428	431	319	375	428.00	0.00	0	0	499	437	406	344	313	421	328	13	56	100	220	1	1	12990522	56	-20.38	1.32	12	0.00	-21.00	324.00	525	20231005	-18.48	301	20231204	42.19	498	-14.06	20240103	337	27.00	20240111	525	-18.48	20231005	301	42.19	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
66	20240418	160909	57	100.00	KONEX			N	N	N	N		N	375	-34	5	-8.31	2114591	5502	1746.67	409	468	375	470	348	409	384.33	0.00	0	0	450	429	419	398	388	424	393	13	61	100	240	1	1	12990522	49	-17.86	1.16	12	0.04	-21.00	324.00	525	20231005	-28.57	301	20231204	24.58	498	-24.70	20240103	337	11.28	20240111	525	-28.57	20231005	301	24.58	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
67	20240418	150907	57	100.00	KONEX			N	N	N	N		N	375	-34	5	-8.31	2114591	5502	1746.67	409	468	375	470	348	409	384.33	0.00	0	0	450	429	419	398	388	424	393	13	61	100	240	1	1	12990522	49	-17.86	1.16	12	0.04	-21.00	324.00	525	20231005	-28.57	301	20231204	24.58	498	-24.70	20240103	337	11.28	20240111	525	-28.57	20231005	301	24.58	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
68	20240418	140913	57	100.00	KONEX			N	N	N	N		N	375	-34	5	-8.31	2114591	5502	1746.67	409	468	375	470	348	409	384.33	0.00	0	0	450	429	419	398	388	424	393	13	61	100	240	1	1	12990522	49	-17.86	1.16	12	0.04	-21.00	324.00	525	20231005	-28.57	301	20231204	24.58	498	-24.70	20240103	337	11.28	20240111	525	-28.57	20231005	301	24.58	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
69	20240418	130907	57	100.00	KONEX			N	N	N	N		N	410	1	2	0.24	501791	1202	381.59	409	468	409	470	348	409	417.46	0.00	0	0	450	429	419	398	388	424	393	13	61	100	240	1	1	12990522	53	-19.52	1.27	12	0.01	-21.00	324.00	525	20231005	-21.90	301	20231204	36.21	498	-17.67	20240103	337	21.66	20240111	525	-21.90	20231005	301	36.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
70	20240418	120905	57	100.00	KONEX			N	N	N	N		N	410	1	2	0.24	501791	1202	381.59	409	468	409	470	348	409	417.46	0.00	0	0	450	429	419	398	388	424	393	13	61	100	240	1	1	12990522	53	-19.52	1.27	12	0.01	-21.00	324.00	525	20231005	-21.90	301	20231204	36.21	498	-17.67	20240103	337	21.66	20240111	525	-21.90	20231005	301	36.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
71	20240418	110910	57	100.00	KONEX			N	N	N	N		N	468	59	2	14.43	6603	16	5.08	409	468	409	470	348	409	412.69	0.00	0	0	450	429	419	398	388	424	393	13	61	100	240	1	1	12990522	61	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	498	-6.02	20240103	337	38.87	20240111	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
72	20240418	100909	57	100.00	KONEX			N	N	N	N		N	468	59	2	14.43	6603	16	5.08	409	468	409	470	348	409	412.69	0.00	0	0	450	429	419	398	388	424	393	13	61	100	240	1	1	12990522	61	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	498	-6.02	20240103	337	38.87	20240111	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
73	20240418	090906	57	100.00	KONEX			N	N	N	N		N	468	59	2	14.43	6603	16	5.08	409	468	409	470	348	409	412.69	0.00	0	0	450	429	419	398	388	424	393	13	61	100	240	1	1	12990522	61	-22.29	1.44	12	0.00	-21.00	324.00	525	20231005	-10.86	301	20231204	55.48	498	-6.02	20240103	337	38.87	20240111	525	-10.86	20231005	301	55.48	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
74	20240417	160859	57	100.00	KONEX			N	N	N	N		N	409	-50	5	-10.89	138135	315	8.15	440	440	409	527	391	459	439.59	0.00	0	0	550	504	443	397	336	474	367	13	68	100	270	1	1	12990522	53	-19.48	1.26	12	0.00	-21.00	324.00	525	20231005	-22.10	301	20231204	35.88	498	-17.87	20240103	337	21.36	20240111	525	-22.10	20231005	301	35.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
75	20240417	150914	57	100.00	KONEX			N	N	N	N		N	409	-50	5	-10.89	132818	302	7.81	440	440	409	527	391	459	439.79	0.00	0	0	550	504	443	397	336	474	367	13	68	100	270	1	1	12990522	53	-19.48	1.26	12	0.00	-21.00	324.00	525	20231005	-22.10	301	20231204	35.88	498	-17.87	20240103	337	21.36	20240111	525	-22.10	20231005	301	35.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
76	20240417	140908	57	100.00	KONEX			N	N	N	N		N	409	-50	5	-10.89	132818	302	7.81	440	440	409	527	391	459	439.79	0.00	0	0	550	504	443	397	336	474	367	13	68	100	270	1	1	12990522	53	-19.48	1.26	12	0.00	-21.00	324.00	525	20231005	-22.10	301	20231204	35.88	498	-17.87	20240103	337	21.36	20240111	525	-22.10	20231005	301	35.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
77	20240417	130910	57	100.00	KONEX			N	N	N	N		N	440	-19	5	-4.14	132000	300	7.76	440	440	440	527	391	459	440.00	0.00	0	0	550	504	443	397	336	474	367	13	68	100	270	1	1	12990522	57	-20.95	1.36	12	0.00	-21.00	324.00	525	20231005	-16.19	301	20231204	46.18	498	-11.65	20240103	337	30.56	20240111	525	-16.19	20231005	301	46.18	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
78	20240417	120912	57	100.00	KONEX			N	N	N	N		N	440	-19	5	-4.14	132000	300	7.76	440	440	440	527	391	459	440.00	0.00	0	0	550	504	443	397	336	474	367	13	68	100	270	1	1	12990522	57	-20.95	1.36	12	0.00	-21.00	324.00	525	20231005	-16.19	301	20231204	46.18	498	-11.65	20240103	337	30.56	20240111	525	-16.19	20231005	301	46.18	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
79	20240417	110914	57	100.00	KONEX			N	N	N	N		N	440	-19	5	-4.14	132000	300	7.76	440	440	440	527	391	459	440.00	0.00	0	0	550	504	443	397	336	474	367	13	68	100	270	1	1	12990522	57	-20.95	1.36	12	0.00	-21.00	324.00	525	20231005	-16.19	301	20231204	46.18	498	-11.65	20240103	337	30.56	20240111	525	-16.19	20231005	301	46.18	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
80	20240417	100906	57	100.00	KONEX			N	N	N	N		N	440	-19	5	-4.14	132000	300	7.76	440	440	440	527	391	459	440.00	0.00	0	0	550	504	443	397	336	474	367	13	68	100	270	1	1	12990522	57	-20.95	1.36	12	0.00	-21.00	324.00	525	20231005	-16.19	301	20231204	46.18	498	-11.65	20240103	337	30.56	20240111	525	-16.19	20231005	301	46.18	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
81	20240417	090902	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	0	0	0.00	0	0	0	527	391	459	0.00	0.00	0	0	550	504	443	397	336	474	367	13	68	100	270	1	1	12990522	60	-21.86	1.42	12	0.00	-21.00	324.00	525	20231005	-12.57	301	20231204	52.49	498	-7.83	20240103	337	36.20	20240111	525	-12.57	20231005	301	52.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
82	20240416	160907	57	100.00	KONEX			N	N	N	N		N	459	10	2	2.23	1484312	3867	193350.00	489	489	382	516	382	449	383.84	0.00	0	0	502	475	462	435	422	469	429	13	67	100	260	1	1	12990522	60	-21.86	1.42	12	0.03	-21.00	324.00	525	20231005	-12.57	301	20231204	52.49	498	-7.83	20240103	337	36.20	20240111	525	-12.57	20231005	301	52.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
83	20240416	150906	57	100.00	KONEX			N	N	N	N		N	450	1	2	0.22	1483394	3865	193250.00	489	489	382	516	382	449	383.80	0.00	0	0	502	475	462	435	422	469	429	13	67	100	260	1	1	12990522	58	-21.43	1.39	12	0.03	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	498	-9.64	20240103	337	33.53	20240111	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
84	20240416	140906	57	100.00	KONEX			N	N	N	N		N	489	40	2	8.91	489	1	50.00	489	489	489	516	382	449	489.00	0.00	0	0	502	475	462	435	422	469	429	13	67	100	260	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
85	20240416	130904	57	100.00	KONEX			N	N	N	N		N	489	40	2	8.91	489	1	50.00	489	489	489	516	382	449	489.00	0.00	0	0	502	475	462	435	422	469	429	13	67	100	260	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
86	20240416	120907	57	100.00	KONEX			N	N	N	N		N	489	40	2	8.91	489	1	50.00	489	489	489	516	382	449	489.00	0.00	0	0	502	475	462	435	422	469	429	13	67	100	260	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
87	20240416	110902	57	100.00	KONEX			N	N	N	N		N	489	40	2	8.91	489	1	50.00	489	489	489	516	382	449	489.00	0.00	0	0	502	475	462	435	422	469	429	13	67	100	260	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
88	20240416	100855	57	100.00	KONEX			N	N	N	N		N	489	40	2	8.91	489	1	50.00	489	489	489	516	382	449	489.00	0.00	0	0	502	475	462	435	422	469	429	13	67	100	260	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
89	20240416	090855	57	100.00	KONEX			N	N	N	N		N	489	40	2	8.91	489	1	50.00	489	489	489	516	382	449	489.00	0.00	0	0	502	475	462	435	422	469	429	13	67	100	260	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
90	20240415	160852	57	100.00	KONEX			N	N	N	N		N	449	21	2	4.91	938	2	15.38	489	489	449	492	364	428	469.00	0.00	0	0	518	472	417	371	316	445	344	13	64	100	250	1	1	12990522	58	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	498	-9.84	20240103	337	33.23	20240111	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
91	20240415	150859	57	100.00	KONEX			N	N	N	N		N	489	61	2	14.25	489	1	7.69	489	489	489	492	364	428	489.00	0.00	0	0	518	472	417	371	316	445	344	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
92	20240415	140851	57	100.00	KONEX			N	N	N	N		N	489	61	2	14.25	489	1	7.69	489	489	489	492	364	428	489.00	0.00	0	0	518	472	417	371	316	445	344	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
93	20240415	130842	57	100.00	KONEX			N	N	N	N		N	489	61	2	14.25	489	1	7.69	489	489	489	492	364	428	489.00	0.00	0	0	518	472	417	371	316	445	344	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
94	20240415	120856	57	100.00	KONEX			N	N	N	N		N	489	61	2	14.25	489	1	7.69	489	489	489	492	364	428	489.00	0.00	0	0	518	472	417	371	316	445	344	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
95	20240415	110856	57	100.00	KONEX			N	N	N	N		N	489	61	2	14.25	489	1	7.69	489	489	489	492	364	428	489.00	0.00	0	0	518	472	417	371	316	445	344	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
96	20240415	100851	57	100.00	KONEX			N	N	N	N		N	489	61	2	14.25	489	1	7.69	489	489	489	492	364	428	489.00	0.00	0	0	518	472	417	371	316	445	344	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
97	20240415	090858	57	100.00	KONEX			N	N	N	N		N	489	61	2	14.25	489	1	7.69	489	489	489	492	364	428	489.00	0.00	0	0	518	472	417	371	316	445	344	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
98	20240412	160850	57	100.00	KONEX			N	N	N	N		N	428	22	2	5.42	5534	13	2.33	463	463	362	466	346	406	425.69	0.00	0	0	500	452	429	381	358	441	370	13	60	100	240	1	1	12990522	56	-20.38	1.32	12	0.00	-21.00	324.00	525	20231005	-18.48	301	20231204	42.19	498	-14.06	20240103	337	27.00	20240111	525	-18.48	20231005	301	42.19	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
99	20240412	150853	57	100.00	KONEX			N	N	N	N		N	429	23	2	5.67	1254	3	0.54	463	463	362	466	346	406	418.00	0.00	0	0	500	452	429	381	358	441	370	13	60	100	240	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
100	20240412	140849	57	100.00	KONEX			N	N	N	N		N	429	23	2	5.67	1254	3	0.54	463	463	362	466	346	406	418.00	0.00	0	0	500	452	429	381	358	441	370	13	60	100	240	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
101	20240412	130841	57	100.00	KONEX			N	N	N	N		N	429	23	2	5.67	1254	3	0.54	463	463	362	466	346	406	418.00	0.00	0	0	500	452	429	381	358	441	370	13	60	100	240	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
102	20240412	120847	57	100.00	KONEX			N	N	N	N		N	429	23	2	5.67	1254	3	0.54	463	463	362	466	346	406	418.00	0.00	0	0	500	452	429	381	358	441	370	13	60	100	240	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
103	20240412	110844	57	100.00	KONEX			N	N	N	N		N	463	57	2	14.04	463	1	0.18	463	463	463	466	346	406	463.00	0.00	0	0	500	452	429	381	358	441	370	13	60	100	240	1	1	12990522	60	-22.05	1.43	12	0.00	-21.00	324.00	525	20231005	-11.81	301	20231204	53.82	498	-7.03	20240103	337	37.39	20240111	525	-11.81	20231005	301	53.82	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
104	20240412	100846	57	100.00	KONEX			N	N	N	N		N	463	57	2	14.04	463	1	0.18	463	463	463	466	346	406	463.00	0.00	0	0	500	452	429	381	358	441	370	13	60	100	240	1	1	12990522	60	-22.05	1.43	12	0.00	-21.00	324.00	525	20231005	-11.81	301	20231204	53.82	498	-7.03	20240103	337	37.39	20240111	525	-11.81	20231005	301	53.82	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
105	20240412	090846	57	100.00	KONEX			N	N	N	N		N	463	57	2	14.04	463	1	0.18	463	463	463	466	346	406	463.00	0.00	0	0	500	452	429	381	358	441	370	13	60	100	240	1	1	12990522	60	-22.05	1.43	12	0.00	-21.00	324.00	525	20231005	-11.81	301	20231204	53.82	498	-7.03	20240103	337	37.39	20240111	525	-11.81	20231005	301	53.82	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
106	20240411	160841	57	100.00	KONEX			N	N	N	N		N	406	-71	4	-14.88	228051	557	55700.00	477	477	406	548	406	477	409.43	0.00	0	0	477	477	477	477	477	477	477	13	71	100	280	1	1	12990522	53	-19.33	1.25	12	0.00	-21.00	324.00	525	20231005	-22.67	301	20231204	34.88	498	-18.47	20240103	337	20.47	20240111	525	-22.67	20231005	301	34.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
107	20240411	150847	57	100.00	KONEX			N	N	N	N		N	406	-71	4	-14.88	228051	557	55700.00	477	477	406	548	406	477	409.43	0.00	0	0	477	477	477	477	477	477	477	13	71	100	280	1	1	12990522	53	-19.33	1.25	12	0.00	-21.00	324.00	525	20231005	-22.67	301	20231204	34.88	498	-18.47	20240103	337	20.47	20240111	525	-22.67	20231005	301	34.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
108	20240411	140843	57	100.00	KONEX			N	N	N	N		N	406	-71	4	-14.88	228051	557	55700.00	477	477	406	548	406	477	409.43	0.00	0	0	477	477	477	477	477	477	477	13	71	100	280	1	1	12990522	53	-19.33	1.25	12	0.00	-21.00	324.00	525	20231005	-22.67	301	20231204	34.88	498	-18.47	20240103	337	20.47	20240111	525	-22.67	20231005	301	34.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
109	20240411	130834	57	100.00	KONEX			N	N	N	N		N	406	-71	4	-14.88	106251	257	25700.00	477	477	406	548	406	477	413.43	0.00	0	0	477	477	477	477	477	477	477	13	71	100	280	1	1	12990522	53	-19.33	1.25	12	0.00	-21.00	324.00	525	20231005	-22.67	301	20231204	34.88	498	-18.47	20240103	337	20.47	20240111	525	-22.67	20231005	301	34.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
110	20240411	120845	57	100.00	KONEX			N	N	N	N		N	442	-35	5	-7.34	104221	252	25200.00	477	477	406	548	406	477	413.58	0.00	0	0	477	477	477	477	477	477	477	13	71	100	280	1	1	12990522	57	-21.05	1.36	12	0.00	-21.00	324.00	525	20231005	-15.81	301	20231204	46.84	498	-11.24	20240103	337	31.16	20240111	525	-15.81	20231005	301	46.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
111	20240411	110838	57	100.00	KONEX			N	N	N	N		N	444	-33	5	-6.92	82121	202	20200.00	477	477	406	548	406	477	406.54	0.00	0	0	477	477	477	477	477	477	477	13	71	100	280	1	1	12990522	58	-21.14	1.37	12	0.00	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	498	-10.84	20240103	337	31.75	20240111	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
112	20240411	100844	57	100.00	KONEX			N	N	N	N		N	477	0	3	0.00	477	1	100.00	477	477	477	548	406	477	477.00	0.00	0	0	477	477	477	477	477	477	477	13	71	100	280	1	1	12990522	62	-22.71	1.47	12	0.00	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	498	-4.22	20240103	337	41.54	20240111	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
113	20240411	090842	57	100.00	KONEX			N	N	N	N		N	477	0	3	0.00	0	0	0.00	0	0	0	548	406	477	0.00	0.00	0	0	477	477	477	477	477	477	477	13	71	100	280	1	1	12990522	62	-22.71	1.47	12	0.00	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	498	-4.22	20240103	337	41.54	20240111	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
114	20240409	160828	57	100.00	KONEX			N	N	N	N		N	477	61	2	14.66	477	1	0.08	477	477	477	478	354	416	477.00	0.00	0	0	518	466	441	389	364	454	377	13	62	100	240	1	1	12990522	62	-22.71	1.47	12	0.00	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	498	-4.22	20240103	337	41.54	20240111	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
115	20240409	150833	57	100.00	KONEX			N	N	N	N		N	477	61	2	14.66	477	1	0.08	477	477	477	478	354	416	477.00	0.00	0	0	518	466	441	389	364	454	377	13	62	100	240	1	1	12990522	62	-22.71	1.47	12	0.00	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	498	-4.22	20240103	337	41.54	20240111	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
116	20240409	140838	57	100.00	KONEX			N	N	N	N		N	477	61	2	14.66	477	1	0.08	477	477	477	478	354	416	477.00	0.00	0	0	518	466	441	389	364	454	377	13	62	100	240	1	1	12990522	62	-22.71	1.47	12	0.00	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	498	-4.22	20240103	337	41.54	20240111	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
117	20240409	130831	57	100.00	KONEX			N	N	N	N		N	477	61	2	14.66	477	1	0.08	477	477	477	478	354	416	477.00	0.00	0	0	518	466	441	389	364	454	377	13	62	100	240	1	1	12990522	62	-22.71	1.47	12	0.00	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	498	-4.22	20240103	337	41.54	20240111	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
118	20240409	120835	57	100.00	KONEX			N	N	N	N		N	477	61	2	14.66	477	1	0.08	477	477	477	478	354	416	477.00	0.00	0	0	518	466	441	389	364	454	377	13	62	100	240	1	1	12990522	62	-22.71	1.47	12	0.00	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	498	-4.22	20240103	337	41.54	20240111	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
119	20240409	110832	57	100.00	KONEX			N	N	N	N		N	477	61	2	14.66	477	1	0.08	477	477	477	478	354	416	477.00	0.00	0	0	518	466	441	389	364	454	377	13	62	100	240	1	1	12990522	62	-22.71	1.47	12	0.00	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	498	-4.22	20240103	337	41.54	20240111	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
120	20240409	100826	57	100.00	KONEX			N	N	N	N		N	477	61	2	14.66	477	1	0.08	477	477	477	478	354	416	477.00	0.00	0	0	518	466	441	389	364	454	377	13	62	100	240	1	1	12990522	62	-22.71	1.47	12	0.00	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	498	-4.22	20240103	337	41.54	20240111	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
121	20240409	090843	57	100.00	KONEX			N	N	N	N		N	477	61	2	14.66	477	1	0.08	477	477	477	478	354	416	477.00	0.00	0	0	518	466	441	389	364	454	377	13	62	100	240	1	1	12990522	62	-22.71	1.47	12	0.00	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	498	-4.22	20240103	337	41.54	20240111	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
122	20240408	160826	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	547117	1315	131500.00	493	493	416	562	416	489	416.06	0.00	0	0	489	489	489	489	489	489	489	13	73	100	290	1	1	12990522	54	-19.81	1.28	12	0.01	-21.00	324.00	525	20231005	-20.76	301	20231204	38.21	498	-16.47	20240103	337	23.44	20240111	525	-20.76	20231005	301	38.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
123	20240408	150833	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	547117	1315	131500.00	493	493	416	562	416	489	416.06	0.00	0	0	489	489	489	489	489	489	489	13	73	100	290	1	1	12990522	54	-19.81	1.28	12	0.01	-21.00	324.00	525	20231005	-20.76	301	20231204	38.21	498	-16.47	20240103	337	23.44	20240111	525	-20.76	20231005	301	38.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
124	20240408	140832	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	547117	1315	131500.00	493	493	416	562	416	489	416.06	0.00	0	0	489	489	489	489	489	489	489	13	73	100	290	1	1	12990522	54	-19.81	1.28	12	0.01	-21.00	324.00	525	20231005	-20.76	301	20231204	38.21	498	-16.47	20240103	337	23.44	20240111	525	-20.76	20231005	301	38.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
125	20240408	130827	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	547117	1315	131500.00	493	493	416	562	416	489	416.06	0.00	0	0	489	489	489	489	489	489	489	13	73	100	290	1	1	12990522	54	-19.81	1.28	12	0.01	-21.00	324.00	525	20231005	-20.76	301	20231204	38.21	498	-16.47	20240103	337	23.44	20240111	525	-20.76	20231005	301	38.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
126	20240408	120834	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	547117	1315	131500.00	493	493	416	562	416	489	416.06	0.00	0	0	489	489	489	489	489	489	489	13	73	100	290	1	1	12990522	54	-19.81	1.28	12	0.01	-21.00	324.00	525	20231005	-20.76	301	20231204	38.21	498	-16.47	20240103	337	23.44	20240111	525	-20.76	20231005	301	38.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
127	20240408	110835	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	466413	1121	112100.00	493	493	416	562	416	489	416.07	0.00	0	0	489	489	489	489	489	489	489	13	73	100	290	1	1	12990522	54	-19.81	1.28	12	0.01	-21.00	324.00	525	20231005	-20.76	301	20231204	38.21	498	-16.47	20240103	337	23.44	20240111	525	-20.76	20231005	301	38.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
128	20240408	100824	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	42093	101	10100.00	493	493	416	562	416	489	416.76	0.00	0	0	489	489	489	489	489	489	489	13	73	100	290	1	1	12990522	54	-19.81	1.28	12	0.00	-21.00	324.00	525	20231005	-20.76	301	20231204	38.21	498	-16.47	20240103	337	23.44	20240111	525	-20.76	20231005	301	38.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
129	20240408	090833	57	100.00	KONEX			N	N	N	N		N	493	4	2	0.82	493	1	100.00	493	493	493	562	416	489	493.00	0.00	0	0	489	489	489	489	489	489	489	13	73	100	290	1	1	12990522	64	-23.48	1.52	12	0.00	-21.00	324.00	525	20231005	-6.10	301	20231204	63.79	498	-1.00	20240103	337	46.29	20240111	525	-6.10	20231005	301	63.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
130	20240405	160832	57	100.00	KONEX			N	N	N	N		N	489	60	2	13.99	489	1	0.20	489	489	489	493	365	429	489.00	0.00	0	0	429	429	429	429	429	429	429	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
131	20240405	150826	57	100.00	KONEX			N	N	N	N		N	489	60	2	13.99	489	1	0.20	489	489	489	493	365	429	489.00	0.00	0	0	429	429	429	429	429	429	429	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
132	20240405	140826	57	100.00	KONEX			N	N	N	N		N	489	60	2	13.99	489	1	0.20	489	489	489	493	365	429	489.00	0.00	0	0	429	429	429	429	429	429	429	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
133	20240405	130824	57	100.00	KONEX			N	N	N	N		N	489	60	2	13.99	489	1	0.20	489	489	489	493	365	429	489.00	0.00	0	0	429	429	429	429	429	429	429	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
134	20240405	120824	57	100.00	KONEX			N	N	N	N		N	489	60	2	13.99	489	1	0.20	489	489	489	493	365	429	489.00	0.00	0	0	429	429	429	429	429	429	429	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
135	20240405	110830	57	100.00	KONEX			N	N	N	N		N	489	60	2	13.99	489	1	0.20	489	489	489	493	365	429	489.00	0.00	0	0	429	429	429	429	429	429	429	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
136	20240405	100719	57	100.00	KONEX			N	N	N	N		N	489	60	2	13.99	489	1	0.20	489	489	489	493	365	429	489.00	0.00	0	0	429	429	429	429	429	429	429	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
137	20240405	090815	57	100.00	KONEX			N	N	N	N		N	489	60	2	13.99	489	1	0.20	489	489	489	493	365	429	489.00	0.00	0	0	429	429	429	429	429	429	429	13	64	100	250	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	498	-1.81	20240103	337	45.10	20240111	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
138	20240404	160814	57	100.00	KONEX			N	N	N	N		N	429	-10	5	-2.28	214500	500	50000.00	429	429	429	504	374	439	429.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
139	20240404	150812	57	100.00	KONEX			N	N	N	N		N	429	-10	5	-2.28	214500	500	50000.00	429	429	429	504	374	439	429.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
140	20240404	140816	57	100.00	KONEX			N	N	N	N		N	429	-10	5	-2.28	214500	500	50000.00	429	429	429	504	374	439	429.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
141	20240404	130806	57	100.00	KONEX			N	N	N	N		N	429	-10	5	-2.28	214500	500	50000.00	429	429	429	504	374	439	429.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
142	20240404	120813	57	100.00	KONEX			N	N	N	N		N	429	-10	5	-2.28	214500	500	50000.00	429	429	429	504	374	439	429.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
143	20240404	110814	57	100.00	KONEX			N	N	N	N		N	429	-10	5	-2.28	214500	500	50000.00	429	429	429	504	374	439	429.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
144	20240404	100814	57	100.00	KONEX			N	N	N	N		N	429	-10	5	-2.28	214500	500	50000.00	429	429	429	504	374	439	429.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
145	20240404	090814	57	100.00	KONEX			N	N	N	N		N	429	-10	5	-2.28	42471	99	9900.00	429	429	429	504	374	439	429.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	498	-13.86	20240103	337	27.30	20240111	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
146	20240403	160812	57	100.00	KONEX			N	N	N	N		N	439	39	2	9.75	439	1	0.01	439	439	439	460	340	400	439.00	0.00	0	0	493	446	423	376	353	435	365	13	60	100	240	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	498	-11.85	20240103	337	30.27	20240111	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
147	20240403	150811	57	100.00	KONEX			N	N	N	N		N	439	39	2	9.75	439	1	0.01	439	439	439	460	340	400	439.00	0.00	0	0	493	446	423	376	353	435	365	13	60	100	240	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	498	-11.85	20240103	337	30.27	20240111	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
148	20240403	140803	57	100.00	KONEX			N	N	N	N		N	439	39	2	9.75	439	1	0.01	439	439	439	460	340	400	439.00	0.00	0	0	493	446	423	376	353	435	365	13	60	100	240	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	498	-11.85	20240103	337	30.27	20240111	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
149	20240403	130805	57	100.00	KONEX			N	N	N	N		N	439	39	2	9.75	439	1	0.01	439	439	439	460	340	400	439.00	0.00	0	0	493	446	423	376	353	435	365	13	60	100	240	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	498	-11.85	20240103	337	30.27	20240111	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
150	20240403	120804	57	100.00	KONEX			N	N	N	N		N	439	39	2	9.75	439	1	0.01	439	439	439	460	340	400	439.00	0.00	0	0	493	446	423	376	353	435	365	13	60	100	240	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	498	-11.85	20240103	337	30.27	20240111	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
151	20240403	110808	57	100.00	KONEX			N	N	N	N		N	439	39	2	9.75	439	1	0.01	439	439	439	460	340	400	439.00	0.00	0	0	493	446	423	376	353	435	365	13	60	100	240	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	498	-11.85	20240103	337	30.27	20240111	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
152	20240403	100807	57	100.00	KONEX			N	N	N	N		N	439	39	2	9.75	439	1	0.01	439	439	439	460	340	400	439.00	0.00	0	0	493	446	423	376	353	435	365	13	60	100	240	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	498	-11.85	20240103	337	30.27	20240111	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
153	20240403	090808	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	493	446	423	376	353	435	365	13	60	100	240	1	1	12990522	52	-19.05	1.23	12	0.00	-21.00	324.00	525	20231005	-23.81	301	20231204	32.89	498	-19.68	20240103	337	18.69	20240111	525	-23.81	20231005	301	32.89	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
154	20240402	160755	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	6308994	15752	1049.43	470	470	400	540	400	470	400.52	0.00	0	0	482	476	473	467	464	474	465	13	70	100	280	1	1	12990522	52	-19.05	1.23	12	0.12	-21.00	324.00	525	20231005	-23.81	301	20231204	32.89	498	-19.68	20240103	337	18.69	20240111	525	-23.81	20231005	301	32.89	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
155	20240402	150802	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	6308994	15752	1049.43	470	470	400	540	400	470	400.52	0.00	0	0	482	476	473	467	464	474	465	13	70	100	280	1	1	12990522	52	-19.05	1.23	12	0.12	-21.00	324.00	525	20231005	-23.81	301	20231204	32.89	498	-19.68	20240103	337	18.69	20240111	525	-23.81	20231005	301	32.89	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
156	20240402	140806	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	3061394	7634	508.59	470	470	400	540	400	470	401.02	0.00	0	0	482	476	473	467	464	474	465	13	70	100	280	1	1	12990522	52	-19.05	1.23	12	0.06	-21.00	324.00	525	20231005	-23.81	301	20231204	32.89	498	-19.68	20240103	337	18.69	20240111	525	-23.81	20231005	301	32.89	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
157	20240402	130753	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	3061394	7634	508.59	470	470	400	540	400	470	401.02	0.00	0	0	482	476	473	467	464	474	465	13	70	100	280	1	1	12990522	52	-19.05	1.23	12	0.06	-21.00	324.00	525	20231005	-23.81	301	20231204	32.89	498	-19.68	20240103	337	18.69	20240111	525	-23.81	20231005	301	32.89	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
158	20240402	120750	57	100.00	KONEX			N	N	N	N		N	401	-69	5	-14.68	2660102	6633	441.91	470	470	400	540	400	470	401.04	0.00	0	0	482	476	473	467	464	474	465	13	70	100	280	1	1	12990522	52	-19.10	1.24	12	0.05	-21.00	324.00	525	20231005	-23.62	301	20231204	33.22	498	-19.48	20240103	337	18.99	20240111	525	-23.62	20231005	301	33.22	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
159	20240402	110754	57	100.00	KONEX			N	N	N	N		N	470	0	3	0.00	470	1	0.07	470	470	470	540	400	470	470.00	0.00	0	0	482	476	473	467	464	474	465	13	70	100	280	1	1	12990522	61	-22.38	1.45	12	0.00	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	498	-5.62	20240103	337	39.47	20240111	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
160	20240402	100756	57	100.00	KONEX			N	N	N	N		N	470	0	3	0.00	470	1	0.07	470	470	470	540	400	470	470.00	0.00	0	0	482	476	473	467	464	474	465	13	70	100	280	1	1	12990522	61	-22.38	1.45	12	0.00	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	498	-5.62	20240103	337	39.47	20240111	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
161	20240402	090754	57	100.00	KONEX			N	N	N	N		N	470	0	3	0.00	470	1	0.07	470	470	470	540	400	470	470.00	0.00	0	0	482	476	473	467	464	474	465	13	70	100	280	1	1	12990522	61	-22.38	1.45	12	0.00	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	498	-5.62	20240103	337	39.47	20240111	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
162	20240401	160753	57	100.00	KONEX			N	N	N	N		N	470	-14	5	-2.89	709479	1501	136.33	479	479	470	556	412	484	472.67	0.00	0	0	494	488	486	480	478	488	480	13	72	100	290	1	1	12990522	61	-22.38	1.45	12	0.01	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	498	-5.62	20240103	337	39.47	20240111	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
163	20240401	150755	57	100.00	KONEX			N	N	N	N		N	470	-14	5	-2.89	709479	1501	136.33	479	479	470	556	412	484	472.67	0.00	0	0	494	488	486	480	478	488	480	13	72	100	290	1	1	12990522	61	-22.38	1.45	12	0.01	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	498	-5.62	20240103	337	39.47	20240111	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
164	20240401	140749	57	100.00	KONEX			N	N	N	N		N	470	-14	5	-2.89	709479	1501	136.33	479	479	470	556	412	484	472.67	0.00	0	0	494	488	486	480	478	488	480	13	72	100	290	1	1	12990522	61	-22.38	1.45	12	0.01	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	498	-5.62	20240103	337	39.47	20240111	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
165	20240401	130747	57	100.00	KONEX			N	N	N	N		N	470	-14	5	-2.89	709479	1501	136.33	479	479	470	556	412	484	472.67	0.00	0	0	494	488	486	480	478	488	480	13	72	100	290	1	1	12990522	61	-22.38	1.45	12	0.01	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	498	-5.62	20240103	337	39.47	20240111	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
166	20240401	120754	57	100.00	KONEX			N	N	N	N		N	470	-14	5	-2.89	709479	1501	136.33	479	479	470	556	412	484	472.67	0.00	0	0	494	488	486	480	478	488	480	13	72	100	290	1	1	12990522	61	-22.38	1.45	12	0.01	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	498	-5.62	20240103	337	39.47	20240111	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
167	20240401	110753	57	100.00	KONEX			N	N	N	N		N	470	-14	5	-2.89	709479	1501	136.33	479	479	470	556	412	484	472.67	0.00	0	0	494	488	486	480	478	488	480	13	72	100	290	1	1	12990522	61	-22.38	1.45	12	0.01	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	498	-5.62	20240103	337	39.47	20240111	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
168	20240401	100750	57	100.00	KONEX			N	N	N	N		N	478	-6	5	-1.24	239479	501	45.50	479	479	478	556	412	484	478.00	0.00	0	0	494	488	486	480	478	488	480	13	72	100	290	1	1	12990522	62	-22.76	1.48	12	0.00	-21.00	324.00	525	20231005	-8.95	301	20231204	58.80	498	-4.02	20240103	337	41.84	20240111	525	-8.95	20231005	301	58.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
169	20240401	090749	57	100.00	KONEX			N	N	N	N		N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	0.00	0	0	494	488	486	480	478	488	480	13	72	100	290	1	1	12990522	63	-23.05	1.49	12	0.00	-21.00	324.00	525	20231005	-7.81	301	20231204	60.80	498	-2.81	20240103	337	43.62	20240111	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N