KissMeData/266470/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	161113	57	100.00	KONEX			N	N	N	N		N	247	32	1	14.88	1989078	8112	22.95	220	247	203	247	183	215	245.20	0.00	0	0	270	242	222	194	174	232	184	71	32	500	120	1	1	14106847	35	-1.59	-2.98	12	0.06	-155.00	-83.00	660	20230428	-62.58	201	20240422	22.89	504	-50.99	20240222	201	22.89	20240422	648	-61.88	20230519	201	22.89	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
3	20240430	151124	57	100.00	KONEX			N	N	N	N		N	247	32	1	14.88	1989078	8112	22.95	220	247	203	247	183	215	245.20	0.00	0	0	270	242	222	194	174	232	184	71	32	500	120	1	1	14106847	35	-1.59	-2.98	12	0.06	-155.00	-83.00	660	20230428	-62.58	201	20240422	22.89	504	-50.99	20240222	201	22.89	20240422	648	-61.88	20230519	201	22.89	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
4	20240430	141126	57	100.00	KONEX			N	N	N	N		N	247	32	1	14.88	1989078	8112	22.95	220	247	203	247	183	215	245.20	0.00	0	0	270	242	222	194	174	232	184	71	32	500	120	1	1	14106847	35	-1.59	-2.98	12	0.06	-155.00	-83.00	660	20230428	-62.58	201	20240422	22.89	504	-50.99	20240222	201	22.89	20240422	648	-61.88	20230519	201	22.89	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
5	20240430	131126	57	100.00	KONEX			N	N	N	N		N	222	7	2	3.26	599418	2454	6.94	220	247	203	247	183	215	244.26	0.00	0	0	270	242	222	194	174	232	184	71	32	500	120	1	1	14106847	31	-1.43	-2.67	12	0.02	-155.00	-83.00	660	20230428	-66.36	201	20240422	10.45	504	-55.95	20240222	201	10.45	20240422	648	-65.74	20230519	201	10.45	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
6	20240430	121123	57	100.00	KONEX			N	N	N	N		N	245	30	2	13.95	581459	2381	6.74	220	245	203	247	183	215	244.21	0.00	0	0	270	242	222	194	174	232	184	71	32	500	120	1	1	14106847	35	-1.58	-2.95	12	0.02	-155.00	-83.00	660	20230428	-62.88	201	20240422	21.89	504	-51.39	20240222	201	21.89	20240422	648	-62.19	20230519	201	21.89	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
7	20240430	111118	57	100.00	KONEX			N	N	N	N		N	245	30	2	13.95	305388	1249	3.53	220	245	203	247	183	215	244.51	0.00	0	0	270	242	222	194	174	232	184	71	32	500	120	1	1	14106847	35	-1.58	-2.95	12	0.01	-155.00	-83.00	660	20230428	-62.88	201	20240422	21.89	504	-51.39	20240222	201	21.89	20240422	648	-62.19	20230519	201	21.89	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
8	20240430	101119	57	100.00	KONEX			N	N	N	N		N	208	-7	5	-3.26	3162	14	0.04	220	245	203	247	183	215	225.86	0.00	0	0	270	242	222	194	174	232	184	71	32	500	120	1	1	14106847	29	-1.34	-2.51	12	0.00	-155.00	-83.00	660	20230428	-68.48	201	20240422	3.48	504	-58.73	20240222	201	3.48	20240422	648	-67.90	20230519	201	3.48	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
9	20240430	091129	57	100.00	KONEX			N	N	N	N		N	204	-11	5	-5.12	669	3	0.01	220	245	204	247	183	215	223.00	0.00	0	0	270	242	222	194	174	232	184	71	32	500	120	1	1	14106847	29	-1.32	-2.46	12	0.00	-155.00	-83.00	660	20230428	-69.09	201	20240422	1.49	504	-59.52	20240222	201	1.49	20240422	648	-68.52	20230519	201	1.49	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
10	20240429	161108	57	100.00	KONEX			N	N	N	N		N	215	-12	5	-5.29	8145030	35339	586.05	227	250	202	261	193	227	230.48	0.00	0	0	281	253	237	209	193	246	202	71	34	500	130	1	1	14106847	30	-1.39	-2.59	12	0.25	-155.00	-83.00	660	20230428	-67.42	201	20240422	6.97	504	-57.34	20240222	201	6.97	20240422	648	-66.82	20230519	201	6.97	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
11	20240429	151119	57	100.00	KONEX			N	N	N	N		N	230	3	2	1.32	7967712	34519	572.45	227	250	202	261	193	227	230.82	0.00	0	0	281	253	237	209	193	246	202	71	34	500	130	1	1	14106847	32	-1.48	-2.77	12	0.24	-155.00	-83.00	660	20230428	-65.15	201	20240422	14.43	504	-54.37	20240222	201	14.43	20240422	648	-64.51	20230519	201	14.43	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
12	20240429	141035	57	100.00	KONEX			N	N	N	N		N	227	0	3	0.00	7720582	33442	554.59	227	250	202	261	193	227	230.86	0.00	0	0	281	253	237	209	193	246	202	71	34	500	130	1	1	14106847	32	-1.46	-2.73	12	0.24	-155.00	-83.00	660	20230428	-65.61	201	20240422	12.94	504	-54.96	20240222	201	12.94	20240422	648	-64.97	20230519	201	12.94	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
13	20240429	131117	57	100.00	KONEX			N	N	N	N		N	232	5	2	2.20	359554	1476	24.48	227	250	202	261	193	227	243.60	0.00	0	0	281	253	237	209	193	246	202	71	34	500	130	1	1	14106847	33	-1.50	-2.80	12	0.01	-155.00	-83.00	660	20230428	-64.85	201	20240422	15.42	504	-53.97	20240222	201	15.42	20240422	648	-64.20	20230519	201	15.42	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
14	20240429	121117	57	100.00	KONEX			N	N	N	N		N	231	4	2	1.76	103978	453	7.51	227	231	202	261	193	227	229.53	0.00	0	0	281	253	237	209	193	246	202	71	34	500	130	1	1	14106847	33	-1.49	-2.78	12	0.00	-155.00	-83.00	660	20230428	-65.00	201	20240422	14.93	504	-54.17	20240222	201	14.93	20240422	648	-64.35	20230519	201	14.93	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
15	20240429	111052	57	100.00	KONEX			N	N	N	N		N	231	4	2	1.76	35140	155	2.57	227	231	202	261	193	227	226.71	0.00	0	0	281	253	237	209	193	246	202	71	34	500	130	1	1	14106847	33	-1.49	-2.78	12	0.00	-155.00	-83.00	660	20230428	-65.00	201	20240422	14.93	504	-54.17	20240222	201	14.93	20240422	648	-64.35	20230519	201	14.93	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
16	20240429	101117	57	100.00	KONEX			N	N	N	N		N	227	0	3	0.00	34909	154	2.55	227	227	202	261	193	227	226.68	0.00	0	0	281	253	237	209	193	246	202	71	34	500	130	1	1	14106847	32	-1.46	-2.73	12	0.00	-155.00	-83.00	660	20230428	-65.61	201	20240422	12.94	504	-54.96	20240222	201	12.94	20240422	648	-64.97	20230519	201	12.94	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
17	20240429	091116	57	100.00	KONEX			N	N	N	N		N	203	-24	5	-10.57	859	4	0.07	227	227	202	261	193	227	214.75	0.00	0	0	281	253	237	209	193	246	202	71	34	500	130	1	1	14106847	29	-1.31	-2.45	12	0.00	-155.00	-83.00	660	20230428	-69.24	201	20240422	1.00	504	-59.72	20240222	201	1.00	20240422	648	-68.67	20230519	201	1.00	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
18	20240426	161112	57	100.00	KONEX			N	N	N	N		N	227	-14	5	-5.81	1389390	6030	95.62	265	265	221	277	205	241	230.41	0.00	0	0	267	253	227	213	187	261	221	71	36	500	140	1	1	14106847	32	-1.46	-2.73	12	0.04	-155.00	-83.00	660	20230428	-65.61	201	20240422	12.94	504	-54.96	20240222	201	12.94	20240422	660	-65.61	20230428	201	12.94	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
19	20240426	151113	57	100.00	KONEX			N	N	N	N		N	250	9	2	3.73	1138232	5025	79.69	265	265	221	277	205	241	226.51	0.00	0	0	267	253	227	213	187	261	221	71	36	500	140	1	1	14106847	35	-1.61	-3.01	12	0.04	-155.00	-83.00	660	20230428	-62.12	201	20240422	24.38	504	-50.40	20240222	201	24.38	20240422	660	-62.12	20230428	201	24.38	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
20	20240426	141111	57	100.00	KONEX			N	N	N	N		N	226	-15	5	-6.22	1137755	5023	79.65	265	265	221	277	205	241	226.51	0.00	0	0	267	253	227	213	187	261	221	71	36	500	140	1	1	14106847	32	-1.46	-2.72	12	0.04	-155.00	-83.00	660	20230428	-65.76	201	20240422	12.44	504	-55.16	20240222	201	12.44	20240422	660	-65.76	20230428	201	12.44	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
21	20240426	131113	57	100.00	KONEX			N	N	N	N		N	231	-10	5	-4.15	5911	23	0.36	265	265	221	277	205	241	257.00	0.00	0	0	267	253	227	213	187	261	221	71	36	500	140	1	1	14106847	33	-1.49	-2.78	12	0.00	-155.00	-83.00	660	20230428	-65.00	201	20240422	14.93	504	-54.17	20240222	201	14.93	20240422	660	-65.00	20230428	201	14.93	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
22	20240426	121110	57	100.00	KONEX			N	N	N	N		N	261	20	2	8.30	1275	5	0.08	265	265	221	277	205	241	255.00	0.00	0	0	267	253	227	213	187	261	221	71	36	500	140	1	1	14106847	37	-1.68	-3.14	12	0.00	-155.00	-83.00	660	20230428	-60.45	201	20240422	29.85	504	-48.21	20240222	201	29.85	20240422	660	-60.45	20230428	201	29.85	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
23	20240426	111109	57	100.00	KONEX			N	N	N	N		N	261	20	2	8.30	1275	5	0.08	265	265	221	277	205	241	255.00	0.00	0	0	267	253	227	213	187	261	221	71	36	500	140	1	1	14106847	37	-1.68	-3.14	12	0.00	-155.00	-83.00	660	20230428	-60.45	201	20240422	29.85	504	-48.21	20240222	201	29.85	20240422	660	-60.45	20230428	201	29.85	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
24	20240426	101109	57	100.00	KONEX			N	N	N	N		N	221	-20	5	-8.30	1014	4	0.06	265	265	221	277	205	241	253.50	0.00	0	0	267	253	227	213	187	261	221	71	36	500	140	1	1	14106847	31	-1.43	-2.66	12	0.00	-155.00	-83.00	660	20230428	-66.52	201	20240422	9.95	504	-56.15	20240222	201	9.95	20240422	660	-66.52	20230428	201	9.95	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
25	20240426	091114	57	100.00	KONEX			N	N	N	N		N	265	24	2	9.96	265	1	0.02	265	265	265	277	205	241	265.00	0.00	0	0	267	253	227	213	187	261	221	71	36	500	140	1	1	14106847	37	-1.71	-3.19	12	0.00	-155.00	-83.00	660	20230428	-59.85	201	20240422	31.84	504	-47.42	20240222	201	31.84	20240422	660	-59.85	20230428	201	31.84	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
26	20240425	161105	57	100.00	KONEX	신저가		N	N	N	N		N	241	31	1	14.76	1406523	6306	44.38	230	241	201	241	179	210	223.05	0.00	0	0	266	238	222	194	178	230	186	71	31	500	120	1	1	14106847	34	-1.55	-2.90	12	0.04	-155.00	-83.00	660	20230428	-63.48	201	20240425	19.90	504	-52.18	20240222	201	19.90	20240425	660	-63.48	20230428	201	19.90	20240425	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
27	20240425	151110	57	100.00	KONEX	신저가		N	N	N	N		N	230	20	2	9.52	1044782	4805	33.82	230	239	201	241	179	210	217.44	0.00	0	0	266	238	222	194	178	230	186	71	31	500	120	1	1	14106847	32	-1.48	-2.77	12	0.03	-155.00	-83.00	660	20230428	-65.15	201	20240425	14.43	504	-54.37	20240222	201	14.43	20240425	660	-65.15	20230428	201	14.43	20240425	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
28	20240425	141106	57	100.00	KONEX	신저가		N	N	N	N		N	211	1	2	0.48	1044111	4802	33.80	230	239	201	241	179	210	217.43	0.00	0	0	266	238	222	194	178	230	186	71	31	500	120	1	1	14106847	30	-1.36	-2.54	12	0.03	-155.00	-83.00	660	20230428	-68.03	201	20240425	4.98	504	-58.13	20240222	201	4.98	20240425	660	-68.03	20230428	201	4.98	20240425	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
29	20240425	131107	57	100.00	KONEX	신저가		N	N	N	N		N	239	29	2	13.81	1043688	4800	33.78	230	239	201	241	179	210	217.44	0.00	0	0	266	238	222	194	178	230	186	71	31	500	120	1	1	14106847	34	-1.54	-2.88	12	0.03	-155.00	-83.00	660	20230428	-63.79	201	20240425	18.91	504	-52.58	20240222	201	18.91	20240425	660	-63.79	20230428	201	18.91	20240425	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
30	20240425	121104	57	100.00	KONEX	신저가		N	N	N	N		N	220	10	2	4.76	417354	1940	13.65	230	230	201	241	179	210	215.13	0.00	0	0	266	238	222	194	178	230	186	71	31	500	120	1	1	14106847	31	-1.42	-2.65	12	0.01	-155.00	-83.00	660	20230428	-66.67	201	20240425	9.45	504	-56.35	20240222	201	9.45	20240425	660	-66.67	20230428	201	9.45	20240425	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
31	20240425	111105	57	100.00	KONEX	신저가		N	N	N	N		N	205	-5	5	-2.38	111593	532	3.74	230	230	201	241	179	210	209.76	0.00	0	0	266	238	222	194	178	230	186	71	31	500	120	1	1	14106847	29	-1.32	-2.47	12	0.00	-155.00	-83.00	660	20230428	-68.94	201	20240425	1.99	504	-59.33	20240222	201	1.99	20240425	660	-68.94	20230428	201	1.99	20240425	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
32	20240425	101105	57	100.00	KONEX	신저가		N	N	N	N		N	210	0	3	0.00	61025	302	2.13	230	230	201	241	179	210	202.07	0.00	0	0	266	238	222	194	178	230	186	71	31	500	120	1	1	14106847	30	-1.35	-2.53	12	0.00	-155.00	-83.00	660	20230428	-68.18	201	20240425	4.48	504	-58.33	20240222	201	4.48	20240425	660	-68.18	20230428	201	4.48	20240425	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
33	20240425	091109	57	100.00	KONEX	신저가		N	N	N	N		N	201	-9	5	-4.29	58150	289	2.03	230	230	201	241	179	210	201.21	0.00	0	0	266	238	222	194	178	230	186	71	31	500	120	1	1	14106847	28	-1.30	-2.42	12	0.00	-155.00	-83.00	660	20230428	-69.55	201	20240425	0.00	504	-60.12	20240222	201	0.00	20240425	660	-69.55	20230428	201	0.00	20240425	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
34	20240424	161047	57	100.00	KONEX			N	N	N	N		N	210	-22	5	-9.48	3148363	14209	353.99	232	250	206	266	198	232	221.58	0.00	0	0	272	251	229	208	186	262	219	71	34	500	130	1	1	14106847	30	-1.35	-2.53	12	0.10	-155.00	-83.00	660	20230428	-68.18	201	20240422	4.48	504	-58.33	20240222	201	4.48	20240422	660	-68.18	20230428	201	4.48	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
35	20240424	151103	57	100.00	KONEX			N	N	N	N		N	221	-11	5	-4.74	1646928	7299	181.84	232	250	210	266	198	232	225.64	0.00	0	0	272	251	229	208	186	262	219	71	34	500	130	1	1	14106847	31	-1.43	-2.66	12	0.05	-155.00	-83.00	660	20230428	-66.52	201	20240422	9.95	504	-56.15	20240222	201	9.95	20240422	660	-66.52	20230428	201	9.95	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
36	20240424	141104	57	100.00	KONEX			N	N	N	N		N	228	-4	5	-1.72	184970	812	20.23	232	250	210	266	198	232	227.80	0.00	0	0	272	251	229	208	186	262	219	71	34	500	130	1	1	14106847	32	-1.47	-2.75	12	0.01	-155.00	-83.00	660	20230428	-65.45	201	20240422	13.43	504	-54.76	20240222	201	13.43	20240422	660	-65.45	20230428	201	13.43	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
37	20240424	131107	57	100.00	KONEX			N	N	N	N		N	228	-4	5	-1.72	60822	273	6.80	232	250	210	266	198	232	222.79	0.00	0	0	272	251	229	208	186	262	219	71	34	500	130	1	1	14106847	32	-1.47	-2.75	12	0.00	-155.00	-83.00	660	20230428	-65.45	201	20240422	13.43	504	-54.76	20240222	201	13.43	20240422	660	-65.45	20230428	201	13.43	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
38	20240424	121101	57	100.00	KONEX			N	N	N	N		N	227	-5	5	-2.16	56919	256	6.38	232	250	210	266	198	232	222.34	0.00	0	0	272	251	229	208	186	262	219	71	34	500	130	1	1	14106847	32	-1.46	-2.73	12	0.00	-155.00	-83.00	660	20230428	-65.61	201	20240422	12.94	504	-54.96	20240222	201	12.94	20240422	660	-65.61	20230428	201	12.94	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
39	20240424	111100	57	100.00	KONEX			N	N	N	N		N	249	17	2	7.33	55719	251	6.25	232	250	210	266	198	232	221.99	0.00	0	0	272	251	229	208	186	262	219	71	34	500	130	1	1	14106847	35	-1.61	-3.00	12	0.00	-155.00	-83.00	660	20230428	-62.27	201	20240422	23.88	504	-50.60	20240222	201	23.88	20240422	660	-62.27	20230428	201	23.88	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
40	20240424	101058	57	100.00	KONEX			N	N	N	N		N	240	8	2	3.45	7056	30	0.75	232	250	210	266	198	232	235.20	0.00	0	0	272	251	229	208	186	262	219	71	34	500	130	1	1	14106847	34	-1.55	-2.89	12	0.00	-155.00	-83.00	660	20230428	-63.64	201	20240422	19.40	504	-52.38	20240222	201	19.40	20240422	660	-63.64	20230428	201	19.40	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
41	20240424	091102	57	100.00	KONEX			N	N	N	N		N	230	-2	5	-0.86	2036	9	0.22	232	250	210	266	198	232	226.22	0.00	0	0	272	251	229	208	186	262	219	71	34	500	130	1	1	14106847	32	-1.48	-2.77	12	0.00	-155.00	-83.00	660	20230428	-65.15	201	20240422	14.43	504	-54.37	20240222	201	14.43	20240422	660	-65.15	20230428	201	14.43	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
42	20240423	161036	57	100.00	KONEX			N	N	N	N		N	232	7	2	3.11	926461	4014	163.30	225	250	207	258	192	225	230.81	0.00	0	0	291	257	229	195	167	244	182	71	33	500	130	1	1	14106847	33	-1.50	-2.80	12	0.03	-155.00	-83.00	660	20230428	-64.85	201	20240422	15.42	504	-53.97	20240222	201	15.42	20240422	660	-64.85	20230428	201	15.42	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
43	20240423	151057	57	100.00	KONEX			N	N	N	N		N	232	7	2	3.11	903261	3914	159.24	225	250	207	258	192	225	230.78	0.00	0	0	291	257	229	195	167	244	182	71	33	500	130	1	1	14106847	33	-1.50	-2.80	12	0.03	-155.00	-83.00	660	20230428	-64.85	201	20240422	15.42	504	-53.97	20240222	201	15.42	20240422	660	-64.85	20230428	201	15.42	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
44	20240423	141056	57	100.00	KONEX			N	N	N	N		N	223	-2	5	-0.89	525224	2265	92.15	225	250	207	258	192	225	231.89	0.00	0	0	291	257	229	195	167	244	182	71	33	500	130	1	1	14106847	31	-1.44	-2.69	12	0.02	-155.00	-83.00	660	20230428	-66.21	201	20240422	10.95	504	-55.75	20240222	201	10.95	20240422	660	-66.21	20230428	201	10.95	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
45	20240423	131054	57	100.00	KONEX			N	N	N	N		N	224	-1	5	-0.44	385033	1639	66.68	225	250	207	258	192	225	234.92	0.00	0	0	291	257	229	195	167	244	182	71	33	500	130	1	1	14106847	32	-1.45	-2.70	12	0.01	-155.00	-83.00	660	20230428	-66.06	201	20240422	11.44	504	-55.56	20240222	201	11.44	20240422	660	-66.06	20230428	201	11.44	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
46	20240423	121053	57	100.00	KONEX			N	N	N	N		N	218	-7	5	-3.11	383847	1634	66.48	225	250	207	258	192	225	234.91	0.00	0	0	291	257	229	195	167	244	182	71	33	500	130	1	1	14106847	31	-1.41	-2.63	12	0.01	-155.00	-83.00	660	20230428	-66.97	201	20240422	8.46	504	-56.75	20240222	201	8.46	20240422	660	-66.97	20230428	201	8.46	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
47	20240423	111055	57	100.00	KONEX			N	N	N	N		N	218	-7	5	-3.11	383847	1634	66.48	225	250	207	258	192	225	234.91	0.00	0	0	291	257	229	195	167	244	182	71	33	500	130	1	1	14106847	31	-1.41	-2.63	12	0.01	-155.00	-83.00	660	20230428	-66.97	201	20240422	8.46	504	-56.75	20240222	201	8.46	20240422	660	-66.97	20230428	201	8.46	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
48	20240423	101053	57	100.00	KONEX			N	N	N	N		N	213	-12	5	-5.33	379640	1616	65.74	225	250	207	258	192	225	234.93	0.00	0	0	291	257	229	195	167	244	182	71	33	500	130	1	1	14106847	30	-1.37	-2.57	12	0.01	-155.00	-83.00	660	20230428	-67.73	201	20240422	5.97	504	-57.74	20240222	201	5.97	20240422	660	-67.73	20230428	201	5.97	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
49	20240423	091055	57	100.00	KONEX			N	N	N	N		N	207	-18	5	-8.00	119036	519	21.11	225	230	207	258	192	225	229.36	0.00	0	0	291	257	229	195	167	244	182	71	33	500	130	1	1	14106847	29	-1.34	-2.49	12	0.00	-155.00	-83.00	660	20230428	-68.64	201	20240422	2.99	504	-58.93	20240222	201	2.99	20240422	660	-68.64	20230428	201	2.99	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
50	20240422	161050	57	100.00	KONEX	신저가		N	N	N	N		N	225	-5	5	-2.17	591033	2458	74.60	229	263	201	264	196	230	240.45	0.00	0	0	286	258	239	211	192	248	201	71	34	500	130	1	1	14106847	32	-1.45	-2.71	12	0.02	-155.00	-83.00	660	20230428	-65.91	201	20240422	11.94	504	-55.36	20240222	201	11.94	20240422	660	-65.91	20230428	201	11.94	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
51	20240422	151048	57	100.00	KONEX	신저가		N	N	N	N		N	212	-18	5	-7.83	500104	2054	62.34	229	263	201	264	196	230	243.48	0.00	0	0	286	258	239	211	192	248	201	71	34	500	130	1	1	14106847	30	-1.37	-2.55	12	0.01	-155.00	-83.00	660	20230428	-67.88	201	20240422	5.47	504	-57.94	20240222	201	5.47	20240422	660	-67.88	20230428	201	5.47	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
52	20240422	141050	57	100.00	KONEX	신저가		N	N	N	N		N	255	25	2	10.87	499892	2053	62.31	229	263	201	264	196	230	243.49	0.00	0	0	286	258	239	211	192	248	201	71	34	500	130	1	1	14106847	36	-1.65	-3.07	12	0.01	-155.00	-83.00	660	20230428	-61.36	201	20240422	26.87	504	-49.40	20240222	201	26.87	20240422	660	-61.36	20230428	201	26.87	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
53	20240422	131047	57	100.00	KONEX	신저가		N	N	N	N		N	207	-23	5	-10.00	499637	2052	62.28	229	263	201	264	196	230	243.49	0.00	0	0	286	258	239	211	192	248	201	71	34	500	130	1	1	14106847	29	-1.34	-2.49	12	0.01	-155.00	-83.00	660	20230428	-68.64	201	20240422	2.99	504	-58.93	20240222	201	2.99	20240422	660	-68.64	20230428	201	2.99	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
54	20240422	121046	57	100.00	KONEX	신저가		N	N	N	N		N	206	-24	5	-10.43	479230	1966	59.67	229	263	201	264	196	230	243.76	0.00	0	0	286	258	239	211	192	248	201	71	34	500	130	1	1	14106847	29	-1.33	-2.48	12	0.01	-155.00	-83.00	660	20230428	-68.79	201	20240422	2.49	504	-59.13	20240222	201	2.49	20240422	660	-68.79	20230428	201	2.49	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
55	20240422	111048	57	100.00	KONEX	신저가		N	N	N	N		N	206	-24	5	-10.43	477032	1956	59.36	229	263	201	264	196	230	243.88	0.00	0	0	286	258	239	211	192	248	201	71	34	500	130	1	1	14106847	29	-1.33	-2.48	12	0.01	-155.00	-83.00	660	20230428	-68.79	201	20240422	2.49	504	-59.13	20240222	201	2.49	20240422	660	-68.79	20230428	201	2.49	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
56	20240422	101048	57	100.00	KONEX	신저가		N	N	N	N		N	260	30	2	13.04	454660	1866	56.63	229	263	201	264	196	230	243.65	0.00	0	0	286	258	239	211	192	248	201	71	34	500	130	1	1	14106847	37	-1.68	-3.13	12	0.01	-155.00	-83.00	660	20230428	-60.61	201	20240422	29.35	504	-48.41	20240222	201	29.35	20240422	660	-60.61	20230428	201	29.35	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
57	20240422	091049	57	100.00	KONEX	신저가		N	N	N	N		N	230	0	3	0.00	233166	1014	30.77	229	230	201	264	196	230	229.95	0.00	0	0	286	258	239	211	192	248	201	71	34	500	130	1	1	14106847	32	-1.48	-2.77	12	0.01	-155.00	-83.00	660	20230428	-65.15	201	20240422	14.43	504	-54.37	20240222	201	14.43	20240422	660	-65.15	20230428	201	14.43	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
58	20240419	160958	57	100.00	KONEX	신저가		N	N	N	N		N	230	-10	5	-4.17	797632	3295	8.52	240	267	220	276	204	240	242.45	0.00	0	0	308	273	255	220	202	265	212	71	36	500	140	1	1	14106847	32	-1.48	-2.77	12	0.02	-155.00	-83.00	660	20230428	-65.15	220	20240419	4.55	504	-54.37	20240222	220	4.55	20240419	660	-65.15	20230428	220	4.55	20240419	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
59	20240419	151005	57	100.00	KONEX	신저가		N	N	N	N		N	243	3	2	1.25	603880	2480	6.41	240	267	220	276	204	240	243.50	0.00	0	0	308	273	255	220	202	265	212	71	36	500	140	1	1	14106847	34	-1.57	-2.93	12	0.02	-155.00	-83.00	660	20230428	-63.18	220	20240419	10.45	504	-51.79	20240222	220	10.45	20240419	660	-63.18	20230428	220	10.45	20240419	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
60	20240419	140958	57	100.00	KONEX	신저가		N	N	N	N		N	226	-14	5	-5.83	593734	2438	6.30	240	267	220	276	204	240	243.53	0.00	0	0	308	273	255	220	202	265	212	71	36	500	140	1	1	14106847	32	-1.46	-2.72	12	0.02	-155.00	-83.00	660	20230428	-65.76	220	20240419	2.73	504	-55.16	20240222	220	2.73	20240419	660	-65.76	20230428	220	2.73	20240419	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
61	20240419	130959	57	100.00	KONEX	신저가		N	N	N	N		N	225	-15	5	-6.25	568465	2332	6.03	240	267	220	276	204	240	243.77	0.00	0	0	308	273	255	220	202	265	212	71	36	500	140	1	1	14106847	32	-1.45	-2.71	12	0.02	-155.00	-83.00	660	20230428	-65.91	220	20240419	2.27	504	-55.36	20240222	220	2.27	20240419	660	-65.91	20230428	220	2.27	20240419	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
62	20240419	120954	57	100.00	KONEX	신저가		N	N	N	N		N	240	0	3	0.00	470080	1922	4.97	240	267	220	276	204	240	244.58	0.00	0	0	308	273	255	220	202	265	212	71	36	500	140	1	1	14106847	34	-1.55	-2.89	12	0.01	-155.00	-83.00	660	20230428	-63.64	220	20240419	9.09	504	-52.38	20240222	220	9.09	20240419	660	-63.64	20230428	220	9.09	20240419	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
63	20240419	111008	57	100.00	KONEX	신저가		N	N	N	N		N	240	0	3	0.00	347784	1404	3.63	240	267	220	276	204	240	247.71	0.00	0	0	308	273	255	220	202	265	212	71	36	500	140	1	1	14106847	34	-1.55	-2.89	12	0.01	-155.00	-83.00	660	20230428	-63.64	220	20240419	9.09	504	-52.38	20240222	220	9.09	20240419	660	-63.64	20230428	220	9.09	20240419	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
64	20240419	101003	57	100.00	KONEX	신저가		N	N	N	N		N	241	1	2	0.42	95702	368	0.95	240	267	220	276	204	240	260.06	0.00	0	0	308	273	255	220	202	265	212	71	36	500	140	1	1	14106847	34	-1.55	-2.90	12	0.00	-155.00	-83.00	660	20230428	-63.48	220	20240419	9.55	504	-52.18	20240222	220	9.55	20240419	660	-63.48	20230428	220	9.55	20240419	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
65	20240419	090954	57	100.00	KONEX	신저가		N	N	N	N		N	267	27	2	11.25	2982	13	0.03	240	267	220	276	204	240	229.38	0.00	0	0	308	273	255	220	202	265	212	71	36	500	140	1	1	14106847	38	-1.72	-3.22	12	0.00	-155.00	-83.00	660	20230428	-59.55	220	20240419	21.36	504	-47.02	20240222	220	21.36	20240419	660	-59.55	20230428	220	21.36	20240419	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
66	20240418	160956	57	100.00	KONEX			N	N	N	N		N	240	-38	5	-13.67	9819482	38693	3259.73	255	290	237	319	237	278	253.78	0.00	0	0	328	302	267	241	206	316	255	71	41	500	160	1	1	14106847	34	-1.55	-2.89	12	0.27	-155.00	-83.00	660	20230428	-63.64	232	20240416	3.45	504	-52.38	20240222	232	3.45	20240416	660	-63.64	20230428	232	3.45	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
67	20240418	150955	57	100.00	KONEX			N	N	N	N		N	255	-23	5	-8.27	9541844	37543	3162.85	255	290	237	319	237	278	254.16	0.00	0	0	328	302	267	241	206	316	255	71	41	500	160	1	1	14106847	36	-1.65	-3.07	12	0.27	-155.00	-83.00	660	20230428	-61.36	232	20240416	9.91	504	-49.40	20240222	232	9.91	20240416	660	-61.36	20230428	232	9.91	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
68	20240418	141001	57	100.00	KONEX			N	N	N	N		N	265	-13	5	-4.68	4269739	15943	1343.13	255	290	237	319	237	278	267.81	0.00	0	0	328	302	267	241	206	316	255	71	41	500	160	1	1	14106847	37	-1.71	-3.19	12	0.11	-155.00	-83.00	660	20230428	-59.85	232	20240416	14.22	504	-47.42	20240222	232	14.22	20240416	660	-59.85	20230428	232	14.22	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
69	20240418	130953	57	100.00	KONEX			N	N	N	N		N	270	-8	5	-2.88	522688	1898	159.90	255	290	237	319	237	278	275.39	0.00	0	0	328	302	267	241	206	316	255	71	41	500	160	1	1	14106847	38	-1.74	-3.25	12	0.01	-155.00	-83.00	660	20230428	-59.09	232	20240416	16.38	504	-46.43	20240222	232	16.38	20240416	660	-59.09	20230428	232	16.38	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
70	20240418	120952	57	100.00	KONEX			N	N	N	N		N	290	12	2	4.32	346678	1291	108.76	255	290	237	319	237	278	268.53	0.00	0	0	328	302	267	241	206	316	255	71	41	500	160	1	1	14106847	41	-1.87	-3.49	12	0.01	-155.00	-83.00	660	20230428	-56.06	232	20240416	25.00	504	-42.46	20240222	232	25.00	20240416	660	-56.06	20230428	232	25.00	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
71	20240418	110958	57	100.00	KONEX			N	N	N	N		N	269	-9	5	-3.24	248576	928	78.18	255	269	237	319	237	278	267.86	0.00	0	0	328	302	267	241	206	316	255	71	41	500	160	1	1	14106847	38	-1.74	-3.24	12	0.01	-155.00	-83.00	660	20230428	-59.24	232	20240416	15.95	504	-46.63	20240222	232	15.95	20240416	660	-59.24	20230428	232	15.95	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
72	20240418	100956	57	100.00	KONEX			N	N	N	N		N	269	-9	5	-3.24	248576	928	78.18	255	269	237	319	237	278	267.86	0.00	0	0	328	302	267	241	206	316	255	71	41	500	160	1	1	14106847	38	-1.74	-3.24	12	0.01	-155.00	-83.00	660	20230428	-59.24	232	20240416	15.95	504	-46.63	20240222	232	15.95	20240416	660	-59.24	20230428	232	15.95	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
73	20240418	090952	57	100.00	KONEX			N	N	N	N		N	255	-23	5	-8.27	1495	6	0.51	255	255	237	319	237	278	249.17	0.00	0	0	328	302	267	241	206	316	255	71	41	500	160	1	1	14106847	36	-1.65	-3.07	12	0.00	-155.00	-83.00	660	20230428	-61.36	232	20240416	9.91	504	-49.40	20240222	232	9.91	20240416	660	-61.36	20230428	232	9.91	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
74	20240417	160945	57	100.00	KONEX	신저가		N	N	N	N		N	278	23	2	9.02	325325	1187	6.50	255	293	232	293	217	255	274.07	0.00	0	0	337	296	264	223	191	280	207	71	38	500	150	1	1	14106847	39	-1.79	-3.35	12	0.01	-155.00	-83.00	670	20230411	-58.51	232	20240417	19.83	504	-44.84	20240222	232	19.83	20240417	660	-57.88	20230428	232	19.83	20240417	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
75	20240417	151000	57	100.00	KONEX	신저가		N	N	N	N		N	279	24	2	9.41	308978	1126	6.16	255	293	232	293	217	255	274.40	0.00	0	0	337	296	264	223	191	280	207	71	38	500	150	1	1	14106847	39	-1.80	-3.36	12	0.01	-155.00	-83.00	670	20230411	-58.36	232	20240417	20.26	504	-44.64	20240222	232	20.26	20240417	660	-57.73	20230428	232	20.26	20240417	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
76	20240417	140956	57	100.00	KONEX	신저가		N	N	N	N		N	255	0	3	0.00	308699	1125	6.16	255	293	232	293	217	255	274.40	0.00	0	0	337	296	264	223	191	280	207	71	38	500	150	1	1	14106847	36	-1.65	-3.07	12	0.01	-155.00	-83.00	670	20230411	-61.94	232	20240417	9.91	504	-49.40	20240222	232	9.91	20240417	660	-61.36	20230428	232	9.91	20240417	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
77	20240417	130957	57	100.00	KONEX	신저가		N	N	N	N		N	255	0	3	0.00	308699	1125	6.16	255	293	232	293	217	255	274.40	0.00	0	0	337	296	264	223	191	280	207	71	38	500	150	1	1	14106847	36	-1.65	-3.07	12	0.01	-155.00	-83.00	670	20230411	-61.94	232	20240417	9.91	504	-49.40	20240222	232	9.91	20240417	660	-61.36	20230428	232	9.91	20240417	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
78	20240417	120959	57	100.00	KONEX	신저가		N	N	N	N		N	251	-4	5	-1.57	307887	1122	6.14	255	293	232	293	217	255	274.41	0.00	0	0	337	296	264	223	191	280	207	71	38	500	150	1	1	14106847	35	-1.62	-3.02	12	0.01	-155.00	-83.00	670	20230411	-62.54	232	20240417	8.19	504	-50.20	20240222	232	8.19	20240417	660	-61.97	20230428	232	8.19	20240417	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
79	20240417	111001	57	100.00	KONEX	신저가		N	N	N	N		N	251	-4	5	-1.57	306827	1118	6.12	255	293	232	293	217	255	274.44	0.00	0	0	337	296	264	223	191	280	207	71	38	500	150	1	1	14106847	35	-1.62	-3.02	12	0.01	-155.00	-83.00	670	20230411	-62.54	232	20240417	8.19	504	-50.20	20240222	232	8.19	20240417	660	-61.97	20230428	232	8.19	20240417	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
80	20240417	100952	57	100.00	KONEX	신저가		N	N	N	N		N	289	34	2	13.33	142687	530	2.90	255	293	232	293	217	255	269.22	0.00	0	0	337	296	264	223	191	280	207	71	38	500	150	1	1	14106847	41	-1.86	-3.48	12	0.00	-155.00	-83.00	670	20230411	-56.87	232	20240417	24.57	504	-42.66	20240222	232	24.57	20240417	660	-56.21	20230428	232	24.57	20240417	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
81	20240417	090949	57	100.00	KONEX	신저가		N	N	N	N		N	260	5	2	1.96	6374	25	0.14	255	293	232	293	217	255	254.96	0.00	0	0	337	296	264	223	191	280	207	71	38	500	150	1	1	14106847	37	-1.68	-3.13	12	0.00	-155.00	-83.00	670	20230411	-61.19	232	20240417	12.07	504	-48.41	20240222	232	12.07	20240417	660	-60.61	20230428	232	12.07	20240417	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
82	20240416	160954	57	100.00	KONEX	신저가		N	N	N	N		N	255	-11	5	-4.14	4712665	18266	463.25	280	305	232	305	227	266	258.00	0.00	0	0	306	285	274	253	242	280	248	71	39	500	150	1	1	14106847	36	-1.65	-3.07	12	0.13	-155.00	-83.00	680	20230410	-62.50	232	20240416	9.91	504	-49.40	20240222	232	9.91	20240416	660	-61.36	20230428	232	9.91	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
83	20240416	150953	57	100.00	KONEX	신저가		N	N	N	N		N	251	-15	5	-5.64	4202410	16265	412.50	280	305	232	305	227	266	258.37	0.00	0	0	306	285	274	253	242	280	248	71	39	500	150	1	1	14106847	35	-1.62	-3.02	12	0.12	-155.00	-83.00	680	20230410	-63.09	232	20240416	8.19	504	-50.20	20240222	232	8.19	20240416	660	-61.97	20230428	232	8.19	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
84	20240416	140954	57	100.00	KONEX	신저가		N	N	N	N		N	250	-16	5	-6.02	3807874	14706	372.96	280	305	232	305	227	266	258.93	0.00	0	0	306	285	274	253	242	280	248	71	39	500	150	1	1	14106847	35	-1.61	-3.01	12	0.10	-155.00	-83.00	680	20230410	-63.24	232	20240416	7.76	504	-50.40	20240222	232	7.76	20240416	660	-62.12	20230428	232	7.76	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
85	20240416	130951	57	100.00	KONEX	신저가		N	N	N	N		N	259	-7	5	-2.63	252274	902	22.88	280	305	232	305	227	266	279.68	0.00	0	0	306	285	274	253	242	280	248	71	39	500	150	1	1	14106847	37	-1.67	-3.12	12	0.01	-155.00	-83.00	680	20230410	-61.91	232	20240416	11.64	504	-48.61	20240222	232	11.64	20240416	660	-60.76	20230428	232	11.64	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
86	20240416	120953	57	100.00	KONEX	신저가		N	N	N	N		N	305	39	1	14.66	150518	539	13.67	280	305	232	305	227	266	279.25	0.00	0	0	306	285	274	253	242	280	248	71	39	500	150	1	1	14106847	43	-1.97	-3.67	12	0.00	-155.00	-83.00	680	20230410	-55.15	232	20240416	31.47	504	-39.48	20240222	232	31.47	20240416	660	-53.79	20230428	232	31.47	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
87	20240416	110949	57	100.00	KONEX	신저가		N	N	N	N		N	256	-10	5	-3.76	8017	30	0.76	280	280	232	305	227	266	267.23	0.00	0	0	306	285	274	253	242	280	248	71	39	500	150	1	1	14106847	36	-1.65	-3.08	12	0.00	-155.00	-83.00	680	20230410	-62.35	232	20240416	10.34	504	-49.21	20240222	232	10.34	20240416	660	-61.21	20230428	232	10.34	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
88	20240416	100942	57	100.00	KONEX	신저가		N	N	N	N		N	279	13	2	4.89	7761	29	0.74	280	280	232	305	227	266	267.62	0.00	0	0	306	285	274	253	242	280	248	71	39	500	150	1	1	14106847	39	-1.80	-3.36	12	0.00	-155.00	-83.00	680	20230410	-58.97	232	20240416	20.26	504	-44.64	20240222	232	20.26	20240416	660	-57.73	20230428	232	20.26	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
89	20240416	090942	57	100.00	KONEX	신저가		N	N	N	N		N	232	-34	5	-12.78	3592	13	0.33	280	280	232	305	227	266	276.31	0.00	0	0	306	285	274	253	242	280	248	71	39	500	150	1	1	14106847	33	-1.50	-2.80	12	0.00	-155.00	-83.00	680	20230410	-65.88	232	20240416	0.00	504	-53.97	20240222	232	0.00	20240416	660	-64.85	20230428	232	0.00	20240416	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
90	20240415	160940	57	100.00	KONEX			N	N	N	N		N	266	-29	5	-9.83	1064756	3943	71.83	295	295	263	339	251	295	270.04	0.00	0	0	379	337	296	254	213	316	233	71	44	500	170	1	1	14106847	38	-1.72	-3.20	12	0.03	-155.00	-83.00	730	20230407	-63.56	250	20240409	6.40	504	-47.22	20240222	250	6.40	20240409	660	-59.70	20230428	250	6.40	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
91	20240415	150945	57	100.00	KONEX			N	N	N	N		N	270	-25	5	-8.47	1059394	3923	71.47	295	295	263	339	251	295	270.05	0.00	0	0	379	337	296	254	213	316	233	71	44	500	170	1	1	14106847	38	-1.74	-3.25	12	0.03	-155.00	-83.00	730	20230407	-63.01	250	20240409	8.00	504	-46.43	20240222	250	8.00	20240409	660	-59.09	20230428	250	8.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
92	20240415	140938	57	100.00	KONEX			N	N	N	N		N	265	-30	5	-10.17	695439	2575	46.91	295	295	263	339	251	295	270.07	0.00	0	0	379	337	296	254	213	316	233	71	44	500	170	1	1	14106847	37	-1.71	-3.19	12	0.02	-155.00	-83.00	730	20230407	-63.70	250	20240409	6.00	504	-47.42	20240222	250	6.00	20240409	660	-59.85	20230428	250	6.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
93	20240415	130927	57	100.00	KONEX			N	N	N	N		N	265	-30	5	-10.17	695439	2575	46.91	295	295	263	339	251	295	270.07	0.00	0	0	379	337	296	254	213	316	233	71	44	500	170	1	1	14106847	37	-1.71	-3.19	12	0.02	-155.00	-83.00	730	20230407	-63.70	250	20240409	6.00	504	-47.42	20240222	250	6.00	20240409	660	-59.85	20230428	250	6.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
94	20240415	120943	57	100.00	KONEX			N	N	N	N		N	270	-25	5	-8.47	358249	1326	24.16	295	295	263	339	251	295	270.17	0.00	0	0	379	337	296	254	213	316	233	71	44	500	170	1	1	14106847	38	-1.74	-3.25	12	0.01	-155.00	-83.00	730	20230407	-63.01	250	20240409	8.00	504	-46.43	20240222	250	8.00	20240409	660	-59.09	20230428	250	8.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
95	20240415	110942	57	100.00	KONEX			N	N	N	N		N	265	-30	5	-10.17	304809	1128	20.55	295	295	263	339	251	295	270.22	0.00	0	0	379	337	296	254	213	316	233	71	44	500	170	1	1	14106847	37	-1.71	-3.19	12	0.01	-155.00	-83.00	730	20230407	-63.70	250	20240409	6.00	504	-47.42	20240222	250	6.00	20240409	660	-59.85	20230428	250	6.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
96	20240415	100936	57	100.00	KONEX			N	N	N	N		N	290	-5	5	-1.69	4078	14	0.26	295	295	263	339	251	295	291.29	0.00	0	0	379	337	296	254	213	316	233	71	44	500	170	1	1	14106847	41	-1.87	-3.49	12	0.00	-155.00	-83.00	730	20230407	-60.27	250	20240409	16.00	504	-42.46	20240222	250	16.00	20240409	660	-56.06	20230428	250	16.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
97	20240415	090945	57	100.00	KONEX			N	N	N	N		N	263	-32	5	-10.85	3213	11	0.20	295	295	263	339	251	295	292.09	0.00	0	0	379	337	296	254	213	316	233	71	44	500	170	1	1	14106847	37	-1.70	-3.17	12	0.00	-155.00	-83.00	730	20230407	-63.97	250	20240409	5.20	504	-47.82	20240222	250	5.20	20240409	660	-60.15	20230428	250	5.20	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
98	20240412	160935	57	100.00	KONEX			N	N	N	N		N	295	1	2	0.34	1662115	5489	151.55	310	338	255	338	250	294	302.81	0.00	0	0	311	302	286	277	261	307	282	71	44	500	170	1	1	14106847	42	-1.90	-3.55	12	0.04	-155.00	-83.00	730	20230407	-59.59	250	20240409	18.00	504	-41.47	20240222	250	18.00	20240409	660	-55.30	20230428	250	18.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
99	20240412	150939	57	100.00	KONEX			N	N	N	N		N	295	1	2	0.34	1632615	5389	148.79	310	338	255	338	250	294	302.95	0.00	0	0	311	302	286	277	261	307	282	71	44	500	170	1	1	14106847	42	-1.90	-3.55	12	0.04	-155.00	-83.00	730	20230407	-59.59	250	20240409	18.00	504	-41.47	20240222	250	18.00	20240409	660	-55.30	20230428	250	18.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
100	20240412	140934	57	100.00	KONEX			N	N	N	N		N	295	1	2	0.34	1331728	4386	121.09	310	338	255	338	250	294	303.63	0.00	0	0	311	302	286	277	261	307	282	71	44	500	170	1	1	14106847	42	-1.90	-3.55	12	0.03	-155.00	-83.00	730	20230407	-59.59	250	20240409	18.00	504	-41.47	20240222	250	18.00	20240409	660	-55.30	20230428	250	18.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
101	20240412	130925	57	100.00	KONEX			N	N	N	N		N	300	6	2	2.04	1330841	4383	121.01	310	338	255	338	250	294	303.64	0.00	0	0	311	302	286	277	261	307	282	71	44	500	170	1	1	14106847	42	-1.94	-3.61	12	0.03	-155.00	-83.00	730	20230407	-58.90	250	20240409	20.00	504	-40.48	20240222	250	20.00	20240409	660	-54.55	20230428	250	20.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
102	20240412	120931	57	100.00	KONEX			N	N	N	N		N	295	1	2	0.34	1327541	4372	120.71	310	338	255	338	250	294	303.65	0.00	0	0	311	302	286	277	261	307	282	71	44	500	170	1	1	14106847	42	-1.90	-3.55	12	0.03	-155.00	-83.00	730	20230407	-59.59	250	20240409	18.00	504	-41.47	20240222	250	18.00	20240409	660	-55.30	20230428	250	18.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
103	20240412	110930	57	100.00	KONEX			N	N	N	N		N	259	-35	5	-11.90	1249551	4112	113.53	310	338	255	338	250	294	303.88	0.00	0	0	311	302	286	277	261	307	282	71	44	500	170	1	1	14106847	37	-1.67	-3.12	12	0.03	-155.00	-83.00	730	20230407	-64.52	250	20240409	3.60	504	-48.61	20240222	250	3.60	20240409	660	-60.76	20230428	250	3.60	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
104	20240412	100931	57	100.00	KONEX			N	N	N	N		N	304	10	2	3.40	282978	931	25.70	310	310	255	338	250	294	303.95	0.00	0	0	311	302	286	277	261	307	282	71	44	500	170	1	1	14106847	43	-1.96	-3.66	12	0.01	-155.00	-83.00	730	20230407	-58.36	250	20240409	21.60	504	-39.68	20240222	250	21.60	20240409	660	-53.94	20230428	250	21.60	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
105	20240412	090931	57	100.00	KONEX			N	N	N	N		N	255	-39	5	-13.27	874	3	0.08	310	310	255	338	250	294	291.33	0.00	0	0	311	302	286	277	261	307	282	71	44	500	170	1	1	14106847	36	-1.65	-3.07	12	0.00	-155.00	-83.00	730	20230407	-65.07	250	20240409	2.00	504	-49.40	20240222	250	2.00	20240409	660	-61.36	20230428	250	2.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
106	20240411	160927	57	100.00	KONEX			N	N	N	N		N	294	24	2	8.89	1049578	3622	16.22	275	295	270	310	230	270	289.78	0.00	0	0	315	292	271	248	227	282	238	71	40	500	160	1	1	14106847	41	-1.90	-3.54	12	0.03	-155.00	-83.00	760	20230405	-61.32	250	20240409	17.60	504	-41.67	20240222	250	17.60	20240409	670	-56.12	20230411	250	17.60	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
107	20240411	150932	57	100.00	KONEX			N	N	N	N		N	290	20	2	7.41	1048990	3620	16.21	275	295	270	310	230	270	289.78	0.00	0	0	315	292	271	248	227	282	238	71	40	500	160	1	1	14106847	41	-1.87	-3.49	12	0.03	-155.00	-83.00	760	20230405	-61.84	250	20240409	16.00	504	-42.46	20240222	250	16.00	20240409	670	-56.72	20230411	250	16.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
108	20240411	140929	57	100.00	KONEX			N	N	N	N		N	290	20	2	7.41	1048990	3620	16.21	275	295	270	310	230	270	289.78	0.00	0	0	315	292	271	248	227	282	238	71	40	500	160	1	1	14106847	41	-1.87	-3.49	12	0.03	-155.00	-83.00	760	20230405	-61.84	250	20240409	16.00	504	-42.46	20240222	250	16.00	20240409	670	-56.72	20230411	250	16.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
109	20240411	130918	57	100.00	KONEX			N	N	N	N		N	290	20	2	7.41	1023429	3533	15.82	275	295	270	310	230	270	289.68	0.00	0	0	315	292	271	248	227	282	238	71	40	500	160	1	1	14106847	41	-1.87	-3.49	12	0.03	-155.00	-83.00	760	20230405	-61.84	250	20240409	16.00	504	-42.46	20240222	250	16.00	20240409	670	-56.72	20230411	250	16.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
110	20240411	120930	57	100.00	KONEX			N	N	N	N		N	290	20	2	7.41	4842	17	0.08	275	295	270	310	230	270	284.82	0.00	0	0	315	292	271	248	227	282	238	71	40	500	160	1	1	14106847	41	-1.87	-3.49	12	0.00	-155.00	-83.00	760	20230405	-61.84	250	20240409	16.00	504	-42.46	20240222	250	16.00	20240409	670	-56.72	20230411	250	16.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
111	20240411	110922	57	100.00	KONEX			N	N	N	N		N	276	6	2	2.22	4262	15	0.07	275	295	270	310	230	270	284.13	0.00	0	0	315	292	271	248	227	282	238	71	40	500	160	1	1	14106847	39	-1.78	-3.33	12	0.00	-155.00	-83.00	760	20230405	-63.68	250	20240409	10.40	504	-45.24	20240222	250	10.40	20240409	670	-58.81	20230411	250	10.40	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
112	20240411	100929	57	100.00	KONEX			N	N	N	N		N	276	6	2	2.22	1101	4	0.02	275	280	270	310	230	270	275.25	0.00	0	0	315	292	271	248	227	282	238	71	40	500	160	1	1	14106847	39	-1.78	-3.33	12	0.00	-155.00	-83.00	760	20230405	-63.68	250	20240409	10.40	504	-45.24	20240222	250	10.40	20240409	670	-58.81	20230411	250	10.40	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
113	20240411	090927	57	100.00	KONEX			N	N	N	N		N	270	0	3	0.00	825	3	0.01	275	280	270	310	230	270	275.00	0.00	0	0	315	292	271	248	227	282	238	71	40	500	160	1	1	14106847	38	-1.74	-3.25	12	0.00	-155.00	-83.00	760	20230405	-64.47	250	20240409	8.00	504	-46.43	20240222	250	8.00	20240409	670	-59.70	20230411	250	8.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
114	20240409	160912	57	100.00	KONEX	신저가		N	N	N	N		N	270	-10	5	-3.57	6028415	22327	72.96	294	294	250	322	238	280	270.01	0.00	0	0	377	328	300	251	223	314	237	71	42	500	160	1	1	14106847	38	-1.74	-3.25	12	0.16	-155.00	-83.00	767	20230404	-64.80	250	20240409	8.00	504	-46.43	20240222	250	8.00	20240409	680	-60.29	20230410	250	8.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
115	20240409	150917	57	100.00	KONEX	신저가		N	N	N	N		N	266	-14	5	-5.00	6025445	22316	72.93	294	294	250	322	238	280	270.01	0.00	0	0	377	328	300	251	223	314	237	71	42	500	160	1	1	14106847	38	-1.72	-3.20	12	0.16	-155.00	-83.00	767	20230404	-65.32	250	20240409	6.40	504	-47.22	20240222	250	6.40	20240409	680	-60.88	20230410	250	6.40	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
116	20240409	140921	57	100.00	KONEX	신저가		N	N	N	N		N	266	-14	5	-5.00	6024107	22311	72.91	294	294	250	322	238	280	270.01	0.00	0	0	377	328	300	251	223	314	237	71	42	500	160	1	1	14106847	38	-1.72	-3.20	12	0.16	-155.00	-83.00	767	20230404	-65.32	250	20240409	6.40	504	-47.22	20240222	250	6.40	20240409	680	-60.88	20230410	250	6.40	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
117	20240409	130915	57	100.00	KONEX	신저가		N	N	N	N		N	266	-14	5	-5.00	4971119	18411	60.16	294	294	250	322	238	280	270.01	0.00	0	0	377	328	300	251	223	314	237	71	42	500	160	1	1	14106847	38	-1.72	-3.20	12	0.13	-155.00	-83.00	767	20230404	-65.32	250	20240409	6.40	504	-47.22	20240222	250	6.40	20240409	680	-60.88	20230410	250	6.40	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
118	20240409	120919	57	100.00	KONEX	신저가		N	N	N	N		N	270	-10	5	-3.57	2260606	8372	27.36	294	294	250	322	238	280	270.02	0.00	0	0	377	328	300	251	223	314	237	71	42	500	160	1	1	14106847	38	-1.74	-3.25	12	0.06	-155.00	-83.00	767	20230404	-64.80	250	20240409	8.00	504	-46.43	20240222	250	8.00	20240409	680	-60.29	20230410	250	8.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
119	20240409	110916	57	100.00	KONEX	신저가		N	N	N	N		N	270	-10	5	-3.57	868216	3215	10.51	294	294	250	322	238	280	270.05	0.00	0	0	377	328	300	251	223	314	237	71	42	500	160	1	1	14106847	38	-1.74	-3.25	12	0.02	-155.00	-83.00	767	20230404	-64.80	250	20240409	8.00	504	-46.43	20240222	250	8.00	20240409	680	-60.29	20230410	250	8.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
120	20240409	100909	57	100.00	KONEX	신저가		N	N	N	N		N	270	-10	5	-3.57	438392	1623	5.30	294	294	250	322	238	280	270.11	0.00	0	0	377	328	300	251	223	314	237	71	42	500	160	1	1	14106847	38	-1.74	-3.25	12	0.01	-155.00	-83.00	767	20230404	-64.80	250	20240409	8.00	504	-46.43	20240222	250	8.00	20240409	680	-60.29	20230410	250	8.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
121	20240409	090927	57	100.00	KONEX	신저가		N	N	N	N		N	265	-15	5	-5.36	266922	1007	3.29	294	294	250	322	238	280	265.07	0.00	0	0	377	328	300	251	223	314	237	71	42	500	160	1	1	14106847	37	-1.71	-3.19	12	0.01	-155.00	-83.00	767	20230404	-65.45	250	20240409	6.00	504	-47.42	20240222	250	6.00	20240409	680	-61.03	20230410	250	6.00	20240409	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
122	20240408	160909	57	100.00	KONEX			N	N	N	N		N	280	-39	5	-12.23	8729318	30601	221.19	349	349	272	366	272	319	285.44	0.00	0	0	393	355	337	299	281	347	291	71	47	500	190	1	1	14106847	39	-1.81	-3.37	12	0.22	-155.00	-83.00	767	20230404	-63.49	270	20240311	3.70	504	-44.44	20240222	270	3.70	20240311	680	-58.82	20230410	270	3.70	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
123	20240408	150917	57	100.00	KONEX			N	N	N	N		N	280	-39	5	-12.23	8446238	29590	213.88	349	349	272	366	272	319	285.44	0.00	0	0	393	355	337	299	281	347	291	71	47	500	190	1	1	14106847	39	-1.81	-3.37	12	0.21	-155.00	-83.00	767	20230404	-63.49	270	20240311	3.70	504	-44.44	20240222	270	3.70	20240311	680	-58.82	20230410	270	3.70	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
124	20240408	140916	57	100.00	KONEX			N	N	N	N		N	280	-39	5	-12.23	7828237	27336	197.59	349	349	276	366	272	319	286.37	0.00	0	0	393	355	337	299	281	347	291	71	47	500	190	1	1	14106847	39	-1.81	-3.37	12	0.19	-155.00	-83.00	767	20230404	-63.49	270	20240311	3.70	504	-44.44	20240222	270	3.70	20240311	680	-58.82	20230410	270	3.70	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
125	20240408	130911	57	100.00	KONEX			N	N	N	N		N	285	-34	5	-10.66	6112055	21260	153.67	349	349	281	366	272	319	287.49	0.00	0	0	393	355	337	299	281	347	291	71	47	500	190	1	1	14106847	40	-1.84	-3.43	12	0.15	-155.00	-83.00	767	20230404	-62.84	270	20240311	5.56	504	-43.45	20240222	270	5.56	20240311	680	-58.09	20230410	270	5.56	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
126	20240408	120917	57	100.00	KONEX			N	N	N	N		N	294	-25	5	-7.84	5227519	18156	131.23	349	349	281	366	272	319	287.92	0.00	0	0	393	355	337	299	281	347	291	71	47	500	190	1	1	14106847	41	-1.90	-3.54	12	0.13	-155.00	-83.00	767	20230404	-61.67	270	20240311	8.89	504	-41.67	20240222	270	8.89	20240311	680	-56.76	20230410	270	8.89	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
127	20240408	110919	57	100.00	KONEX			N	N	N	N		N	283	-36	5	-11.29	4501897	15673	113.29	349	349	281	366	272	319	287.24	0.00	0	0	393	355	337	299	281	347	291	71	47	500	190	1	1	14106847	40	-1.83	-3.41	12	0.11	-155.00	-83.00	767	20230404	-63.10	270	20240311	4.81	504	-43.85	20240222	270	4.81	20240311	680	-58.38	20230410	270	4.81	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
128	20240408	100907	57	100.00	KONEX			N	N	N	N		N	345	26	2	8.15	16194	51	0.37	349	349	281	366	272	319	317.53	0.00	0	0	393	355	337	299	281	347	291	71	47	500	190	1	1	14106847	49	-2.23	-4.16	12	0.00	-155.00	-83.00	767	20230404	-55.02	270	20240311	27.78	504	-31.55	20240222	270	27.78	20240311	680	-49.26	20230410	270	27.78	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
129	20240408	090917	57	100.00	KONEX			N	N	N	N		N	349	30	2	9.40	698	2	0.01	349	349	349	366	272	319	349.00	0.00	0	0	393	355	337	299	281	347	291	71	47	500	190	1	1	14106847	49	-2.25	-4.20	12	0.00	-155.00	-83.00	767	20230404	-54.50	270	20240311	29.26	504	-30.75	20240222	270	29.26	20240311	680	-48.68	20230410	270	29.26	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
130	20240405	160914	57	100.00	KONEX			N	N	N	N		N	319	-56	4	-14.93	4450405	13835	144.96	374	375	319	431	319	375	321.68	0.00	0	0	443	408	364	329	285	426	347	71	56	500	220	1	1	14106847	45	-2.06	-3.84	12	0.10	-155.00	-83.00	790	20230331	-59.62	270	20240311	18.15	504	-36.71	20240222	270	18.15	20240311	760	-58.03	20230405	270	18.15	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
131	20240405	150909	57	100.00	KONEX			N	N	N	N		N	325	-50	5	-13.33	4430637	13774	144.32	374	375	319	431	319	375	321.67	0.00	0	0	443	408	364	329	285	426	347	71	56	500	220	1	1	14106847	46	-2.10	-3.92	12	0.10	-155.00	-83.00	790	20230331	-58.86	270	20240311	20.37	504	-35.52	20240222	270	20.37	20240311	760	-57.24	20230405	270	20.37	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
132	20240405	140909	57	100.00	KONEX			N	N	N	N		N	323	-52	5	-13.87	1401281	4313	45.19	374	375	320	431	319	375	324.90	0.00	0	0	443	408	364	329	285	426	347	71	56	500	220	1	1	14106847	46	-2.08	-3.89	12	0.03	-155.00	-83.00	790	20230331	-59.11	270	20240311	19.63	504	-35.91	20240222	270	19.63	20240311	760	-57.50	20230405	270	19.63	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
133	20240405	130906	57	100.00	KONEX			N	N	N	N		N	325	-50	5	-13.33	879817	2707	28.36	374	375	320	431	319	375	325.02	0.00	0	0	443	408	364	329	285	426	347	71	56	500	220	1	1	14106847	46	-2.10	-3.92	12	0.02	-155.00	-83.00	790	20230331	-58.86	270	20240311	20.37	504	-35.52	20240222	270	20.37	20240311	760	-57.24	20230405	270	20.37	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
134	20240405	120909	57	100.00	KONEX			N	N	N	N		N	325	-50	5	-13.33	602254	1852	19.40	374	375	320	431	319	375	325.19	0.00	0	0	443	408	364	329	285	426	347	71	56	500	220	1	1	14106847	46	-2.10	-3.92	12	0.01	-155.00	-83.00	790	20230331	-58.86	270	20240311	20.37	504	-35.52	20240222	270	20.37	20240311	760	-57.24	20230405	270	20.37	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
135	20240405	110915	57	100.00	KONEX			N	N	N	N		N	325	-50	5	-13.33	564879	1737	18.20	374	375	320	431	319	375	325.20	0.00	0	0	443	408	364	329	285	426	347	71	56	500	220	1	1	14106847	46	-2.10	-3.92	12	0.01	-155.00	-83.00	790	20230331	-58.86	270	20240311	20.37	504	-35.52	20240222	270	20.37	20240311	760	-57.24	20230405	270	20.37	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
136	20240405	100756	57	100.00	KONEX			N	N	N	N		N	325	-50	5	-13.33	173904	534	5.60	374	375	320	431	319	375	325.66	0.00	0	0	443	408	364	329	285	426	347	71	56	500	220	1	1	14106847	46	-2.10	-3.92	12	0.00	-155.00	-83.00	790	20230331	-58.86	270	20240311	20.37	504	-35.52	20240222	270	20.37	20240311	760	-57.24	20230405	270	20.37	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
137	20240405	090857	57	100.00	KONEX			N	N	N	N		N	373	-2	5	-0.53	747	2	0.02	374	374	373	431	319	375	373.50	0.00	0	0	443	408	364	329	285	426	347	71	56	500	220	1	1	14106847	53	-2.41	-4.49	12	0.00	-155.00	-83.00	790	20230331	-52.78	270	20240311	38.15	504	-25.99	20240222	270	38.15	20240311	760	-50.92	20230405	270	38.15	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
138	20240404	160856	57	100.00	KONEX			N	N	N	N		N	375	26	2	7.45	3110122	9544	20.82	349	399	320	401	297	349	325.87	0.00	0	0	400	374	324	298	248	387	311	71	52	500	200	1	1	14106847	53	-2.42	-4.52	12	0.07	-155.00	-83.00	801	20230330	-53.18	270	20240311	38.89	504	-25.60	20240222	270	38.89	20240311	767	-51.11	20230404	270	38.89	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
139	20240404	150854	57	100.00	KONEX			N	N	N	N		N	375	26	2	7.45	3110122	9544	20.82	349	399	320	401	297	349	325.87	0.00	0	0	400	374	324	298	248	387	311	71	52	500	200	1	1	14106847	53	-2.42	-4.52	12	0.07	-155.00	-83.00	801	20230330	-53.18	270	20240311	38.89	504	-25.60	20240222	270	38.89	20240311	767	-51.11	20230404	270	38.89	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
140	20240404	140859	57	100.00	KONEX			N	N	N	N		N	375	26	2	7.45	3109401	9542	20.81	349	399	320	401	297	349	325.86	0.00	0	0	400	374	324	298	248	387	311	71	52	500	200	1	1	14106847	53	-2.42	-4.52	12	0.07	-155.00	-83.00	801	20230330	-53.18	270	20240311	38.89	504	-25.60	20240222	270	38.89	20240311	767	-51.11	20230404	270	38.89	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
141	20240404	130848	57	100.00	KONEX			N	N	N	N		N	377	28	2	8.02	3046004	9361	20.42	349	399	320	401	297	349	325.39	0.00	0	0	400	374	324	298	248	387	311	71	52	500	200	1	1	14106847	53	-2.43	-4.54	12	0.07	-155.00	-83.00	801	20230330	-52.93	270	20240311	39.63	504	-25.20	20240222	270	39.63	20240311	767	-50.85	20230404	270	39.63	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
142	20240404	120854	57	100.00	KONEX			N	N	N	N		N	380	31	2	8.88	3041499	9348	20.39	349	399	320	401	297	349	325.36	0.00	0	0	400	374	324	298	248	387	311	71	52	500	200	1	1	14106847	54	-2.45	-4.58	12	0.07	-155.00	-83.00	801	20230330	-52.56	270	20240311	40.74	504	-24.60	20240222	270	40.74	20240311	767	-50.46	20230404	270	40.74	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
143	20240404	110856	57	100.00	KONEX			N	N	N	N		N	389	40	2	11.46	3038079	9339	20.37	349	399	320	401	297	349	325.31	0.00	0	0	400	374	324	298	248	387	311	71	52	500	200	1	1	14106847	55	-2.51	-4.69	12	0.07	-155.00	-83.00	801	20230330	-51.44	270	20240311	44.07	504	-22.82	20240222	270	44.07	20240311	767	-49.28	20230404	270	44.07	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
144	20240404	100854	57	100.00	KONEX			N	N	N	N		N	330	-19	5	-5.44	2395130	7394	16.13	349	399	320	401	297	349	323.93	0.00	0	0	400	374	324	298	248	387	311	71	52	500	200	1	1	14106847	47	-2.13	-3.98	12	0.05	-155.00	-83.00	801	20230330	-58.80	270	20240311	22.22	504	-34.52	20240222	270	22.22	20240311	767	-56.98	20230404	270	22.22	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
145	20240404	090856	57	100.00	KONEX			N	N	N	N		N	349	0	3	0.00	42729	121	0.26	349	399	349	401	297	349	353.13	0.00	0	0	400	374	324	298	248	387	311	71	52	500	200	1	1	14106847	49	-2.25	-4.20	12	0.00	-155.00	-83.00	801	20230330	-56.43	270	20240311	29.26	504	-30.75	20240222	270	29.26	20240311	767	-54.50	20230404	270	29.26	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
146	20240403	160853	57	100.00	KONEX			N	N	N	N		N	349	44	2	14.43	13854566	45845	272.27	305	350	274	350	260	305	302.20	0.00	0	0	417	361	323	267	229	342	248	71	45	500	180	1	1	14106847	49	-2.25	-4.20	12	0.32	-155.00	-83.00	801	20230330	-56.43	270	20240311	29.26	504	-30.75	20240222	270	29.26	20240311	767	-54.50	20230404	270	29.26	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
147	20240403	150853	57	100.00	KONEX			N	N	N	N		N	298	-7	5	-2.30	13853519	45842	272.25	305	350	274	350	260	305	302.20	0.00	0	0	417	361	323	267	229	342	248	71	45	500	180	1	1	14106847	42	-1.92	-3.59	12	0.32	-155.00	-83.00	801	20230330	-62.80	270	20240311	10.37	504	-40.87	20240222	270	10.37	20240311	767	-61.15	20230404	270	10.37	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
148	20240403	140844	57	100.00	KONEX			N	N	N	N		N	300	-5	5	-1.64	6124111	20430	121.33	305	335	274	350	260	305	299.76	0.00	0	0	417	361	323	267	229	342	248	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.14	-155.00	-83.00	801	20230330	-62.55	270	20240311	11.11	504	-40.48	20240222	270	11.11	20240311	767	-60.89	20230404	270	11.11	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
149	20240403	130849	57	100.00	KONEX			N	N	N	N		N	297	-8	5	-2.62	5521115	18420	109.40	305	335	274	350	260	305	299.73	0.00	0	0	417	361	323	267	229	342	248	71	45	500	180	1	1	14106847	42	-1.92	-3.58	12	0.13	-155.00	-83.00	801	20230330	-62.92	270	20240311	10.00	504	-41.07	20240222	270	10.00	20240311	767	-61.28	20230404	270	10.00	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
150	20240403	120844	57	100.00	KONEX			N	N	N	N		N	296	-9	5	-2.95	5520519	18418	109.38	305	335	274	350	260	305	299.73	0.00	0	0	417	361	323	267	229	342	248	71	45	500	180	1	1	14106847	42	-1.91	-3.57	12	0.13	-155.00	-83.00	801	20230330	-63.05	270	20240311	9.63	504	-41.27	20240222	270	9.63	20240311	767	-61.41	20230404	270	9.63	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
151	20240403	110849	57	100.00	KONEX			N	N	N	N		N	300	-5	5	-1.64	4612463	15391	91.41	305	335	274	350	260	305	299.69	0.00	0	0	417	361	323	267	229	342	248	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.11	-155.00	-83.00	801	20230330	-62.55	270	20240311	11.11	504	-40.48	20240222	270	11.11	20240311	767	-60.89	20230404	270	11.11	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
152	20240403	100848	57	100.00	KONEX			N	N	N	N		N	300	-5	5	-1.64	794407	2606	15.48	305	335	274	350	260	305	304.84	0.00	0	0	417	361	323	267	229	342	248	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.02	-155.00	-83.00	801	20230330	-62.55	270	20240311	11.11	504	-40.48	20240222	270	11.11	20240311	767	-60.89	20230404	270	11.11	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
153	20240403	090849	57	100.00	KONEX			N	N	N	N		N	274	-31	5	-10.16	579	2	0.01	305	305	274	350	260	305	289.50	0.00	0	0	417	361	323	267	229	342	248	71	45	500	180	1	1	14106847	39	-1.77	-3.30	12	0.00	-155.00	-83.00	801	20230330	-65.79	270	20240311	1.48	504	-45.63	20240222	270	1.48	20240311	767	-64.28	20230404	270	1.48	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
154	20240402	160837	57	100.00	KONEX			N	N	N	N		N	305	-25	5	-7.58	5538855	16838	526.68	379	379	285	379	281	330	328.95	0.00	0	0	353	341	333	321	313	347	327	71	49	500	190	1	1	14106847	43	-1.97	-3.67	12	0.12	-155.00	-83.00	801	20230330	-61.92	270	20240311	12.96	504	-39.48	20240222	270	12.96	20240311	767	-60.23	20230404	270	12.96	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
155	20240402	150843	57	100.00	KONEX			N	N	N	N		N	300	-30	5	-9.09	5467485	16604	519.36	379	379	285	379	281	330	329.29	0.00	0	0	353	341	333	321	313	347	327	71	49	500	190	1	1	14106847	42	-1.94	-3.61	12	0.12	-155.00	-83.00	801	20230330	-62.55	270	20240311	11.11	504	-40.48	20240222	270	11.11	20240311	767	-60.89	20230404	270	11.11	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
156	20240402	140847	57	100.00	KONEX			N	N	N	N		N	296	-34	5	-10.30	5462945	16590	518.92	379	379	285	379	281	330	329.29	0.00	0	0	353	341	333	321	313	347	327	71	49	500	190	1	1	14106847	42	-1.91	-3.57	12	0.12	-155.00	-83.00	801	20230330	-63.05	270	20240311	9.63	504	-41.27	20240222	270	9.63	20240311	767	-61.41	20230404	270	9.63	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
157	20240402	130834	57	100.00	KONEX			N	N	N	N		N	315	-15	5	-4.55	3912742	11745	367.38	379	379	285	379	281	330	333.14	0.00	0	0	353	341	333	321	313	347	327	71	49	500	190	1	1	14106847	44	-2.03	-3.80	12	0.08	-155.00	-83.00	801	20230330	-60.67	270	20240311	16.67	504	-37.50	20240222	270	16.67	20240311	767	-58.93	20230404	270	16.67	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
158	20240402	120831	57	100.00	KONEX			N	N	N	N		N	315	-15	5	-4.55	3601837	10758	336.50	379	379	285	379	281	330	334.81	0.00	0	0	353	341	333	321	313	347	327	71	49	500	190	1	1	14106847	44	-2.03	-3.80	12	0.08	-155.00	-83.00	801	20230330	-60.67	270	20240311	16.67	504	-37.50	20240222	270	16.67	20240311	767	-58.93	20230404	270	16.67	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
159	20240402	110834	57	100.00	KONEX			N	N	N	N		N	285	-45	5	-13.64	3439627	10243	320.39	379	379	285	379	281	330	335.80	0.00	0	0	353	341	333	321	313	347	327	71	49	500	190	1	1	14106847	40	-1.84	-3.43	12	0.07	-155.00	-83.00	801	20230330	-64.42	270	20240311	5.56	504	-43.45	20240222	270	5.56	20240311	767	-62.84	20230404	270	5.56	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
160	20240402	100836	57	100.00	KONEX			N	N	N	N		N	350	20	2	6.06	4768	13	0.41	379	379	327	379	281	330	366.77	0.00	0	0	353	341	333	321	313	347	327	71	49	500	190	1	1	14106847	49	-2.26	-4.22	12	0.00	-155.00	-83.00	801	20230330	-56.30	270	20240311	29.63	504	-30.56	20240222	270	29.63	20240311	767	-54.37	20230404	270	29.63	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
161	20240402	090834	57	100.00	KONEX			N	N	N	N		N	330	0	3	0.00	3362	9	0.28	379	379	330	379	281	330	373.56	0.00	0	0	353	341	333	321	313	347	327	71	49	500	190	1	1	14106847	47	-2.13	-3.98	12	0.00	-155.00	-83.00	801	20230330	-58.80	270	20240311	22.22	504	-34.52	20240222	270	22.22	20240311	767	-56.98	20230404	270	22.22	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
162	20240401	160834	57	100.00	KONEX			N	N	N	N		N	330	-15	5	-4.35	1083730	3197	105.97	325	345	325	396	294	345	338.98	0.00	0	0	405	375	350	320	295	362	307	71	51	500	200	1	1	14106847	47	-2.13	-3.98	12	0.02	-155.00	-83.00	801	20230330	-58.80	270	20240311	22.22	504	-34.52	20240222	270	22.22	20240311	767	-56.98	20230404	270	22.22	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
163	20240401	150835	57	100.00	KONEX			N	N	N	N		N	330	-15	5	-4.35	1082740	3194	105.87	325	345	325	396	294	345	338.99	0.00	0	0	405	375	350	320	295	362	307	71	51	500	200	1	1	14106847	47	-2.13	-3.98	12	0.02	-155.00	-83.00	801	20230330	-58.80	270	20240311	22.22	504	-34.52	20240222	270	22.22	20240311	767	-56.98	20230404	270	22.22	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
164	20240401	140830	57	100.00	KONEX			N	N	N	N		N	340	-5	5	-1.45	756343	2205	73.09	325	345	325	396	294	345	343.01	0.00	0	0	405	375	350	320	295	362	307	71	51	500	200	1	1	14106847	48	-2.19	-4.10	12	0.02	-155.00	-83.00	801	20230330	-57.55	270	20240311	25.93	504	-32.54	20240222	270	25.93	20240311	767	-55.67	20230404	270	25.93	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
165	20240401	130827	57	100.00	KONEX			N	N	N	N		N	343	-2	5	-0.58	499578	1453	48.16	325	345	325	396	294	345	343.83	0.00	0	0	405	375	350	320	295	362	307	71	51	500	200	1	1	14106847	48	-2.21	-4.13	12	0.01	-155.00	-83.00	801	20230330	-57.18	270	20240311	27.04	504	-31.94	20240222	270	27.04	20240311	767	-55.28	20230404	270	27.04	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
166	20240401	120835	57	100.00	KONEX			N	N	N	N		N	330	-15	5	-4.35	363178	1053	34.90	325	345	325	396	294	345	344.90	0.00	0	0	405	375	350	320	295	362	307	71	51	500	200	1	1	14106847	47	-2.13	-3.98	12	0.01	-155.00	-83.00	801	20230330	-58.80	270	20240311	22.22	504	-34.52	20240222	270	22.22	20240311	767	-56.98	20230404	270	22.22	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
167	20240401	110833	57	100.00	KONEX			N	N	N	N		N	345	0	3	0.00	356653	1034	34.27	325	345	325	396	294	345	344.93	0.00	0	0	405	375	350	320	295	362	307	71	51	500	200	1	1	14106847	49	-2.23	-4.16	12	0.01	-155.00	-83.00	801	20230330	-56.93	270	20240311	27.78	504	-31.55	20240222	270	27.78	20240311	767	-55.02	20230404	270	27.78	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
168	20240401	100830	57	100.00	KONEX			N	N	N	N		N	345	0	3	0.00	995	3	0.10	325	345	325	396	294	345	331.67	0.00	0	0	405	375	350	320	295	362	307	71	51	500	200	1	1	14106847	49	-2.23	-4.16	12	0.00	-155.00	-83.00	801	20230330	-56.93	270	20240311	27.78	504	-31.55	20240222	270	27.78	20240311	767	-55.02	20230404	270	27.78	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
169	20240401	090829	57	100.00	KONEX			N	N	N	N		N	345	0	3	0.00	995	3	0.10	325	345	325	396	294	345	331.67	0.00	0	0	405	375	350	320	295	362	307	71	51	500	200	1	1	14106847	49	-2.23	-4.16	12	0.00	-155.00	-83.00	801	20230330	-56.93	270	20240311	27.78	504	-31.55	20240222	270	27.78	20240311	767	-55.02	20230404	270	27.78	20240311	0.00	N	266470	500	70 억		0	N	N	0	N	00	N