KissMeData/233990/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	161037	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	49990	99	0.61	500	505	500	580	430	505	504.95	0.00	0	0	561	532	481	452	401	547	467	15	75	100	300	1	1	14764898	75	-21.96	3.46	12	0.00	-23.00	146.00	735	20240304	-31.29	335	20230919	50.75	735	-31.29	20240304	357	41.46	20240405	735	-31.29	20240304	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
3	20240430	151048	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	49990	99	0.61	500	505	500	580	430	505	504.95	0.00	0	0	561	532	481	452	401	547	467	15	75	100	300	1	1	14764898	75	-21.96	3.46	12	0.00	-23.00	146.00	735	20240304	-31.29	335	20230919	50.75	735	-31.29	20240304	357	41.46	20240405	735	-31.29	20240304	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
4	20240430	141048	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	25750	51	0.32	500	505	500	580	430	505	504.90	0.00	0	0	561	532	481	452	401	547	467	15	75	100	300	1	1	14764898	75	-21.96	3.46	12	0.00	-23.00	146.00	735	20240304	-31.29	335	20230919	50.75	735	-31.29	20240304	357	41.46	20240405	735	-31.29	20240304	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
5	20240430	131050	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	25750	51	0.32	500	505	500	580	430	505	504.90	0.00	0	0	561	532	481	452	401	547	467	15	75	100	300	1	1	14764898	75	-21.96	3.46	12	0.00	-23.00	146.00	735	20240304	-31.29	335	20230919	50.75	735	-31.29	20240304	357	41.46	20240405	735	-31.29	20240304	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
6	20240430	121046	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	2015	4	0.02	500	505	500	580	430	505	503.75	0.00	0	0	561	532	481	452	401	547	467	15	75	100	300	1	1	14764898	75	-21.96	3.46	12	0.00	-23.00	146.00	735	20240304	-31.29	335	20230919	50.75	735	-31.29	20240304	357	41.46	20240405	735	-31.29	20240304	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
7	20240430	111042	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	2015	4	0.02	500	505	500	580	430	505	503.75	0.00	0	0	561	532	481	452	401	547	467	15	75	100	300	1	1	14764898	75	-21.96	3.46	12	0.00	-23.00	146.00	735	20240304	-31.29	335	20230919	50.75	735	-31.29	20240304	357	41.46	20240405	735	-31.29	20240304	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
8	20240430	101044	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	561	532	481	452	401	547	467	15	75	100	300	1	1	14764898	75	-21.96	3.46	12	0.00	-23.00	146.00	735	20240304	-31.29	335	20230919	50.75	735	-31.29	20240304	357	41.46	20240405	735	-31.29	20240304	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
9	20240430	091053	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	561	532	481	452	401	547	467	15	75	100	300	1	1	14764898	75	-21.96	3.46	12	0.00	-23.00	146.00	735	20240304	-31.29	335	20230919	50.75	735	-31.29	20240304	357	41.46	20240405	735	-31.29	20240304	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
10	20240429	161031	57	100.00	KONEX			N	N	N	N		N	505	9	2	1.81	7930579	16156	807800.00	430	510	430	570	422	496	490.88	0.00	0	0	496	496	496	496	496	496	496	15	74	100	290	1	1	14764898	75	-21.96	3.46	12	0.11	-23.00	146.00	735	20240304	-31.29	335	20230919	50.75	735	-31.29	20240304	357	41.46	20240405	735	-31.29	20240304	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
11	20240429	151043	57	100.00	KONEX			N	N	N	N		N	505	9	2	1.81	7930579	16156	807800.00	430	510	430	570	422	496	490.88	0.00	0	0	496	496	496	496	496	496	496	15	74	100	290	1	1	14764898	75	-21.96	3.46	12	0.11	-23.00	146.00	735	20240304	-31.29	335	20230919	50.75	735	-31.29	20240304	357	41.46	20240405	735	-31.29	20240304	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
12	20240429	141000	57	100.00	KONEX			N	N	N	N		N	500	4	2	0.81	7930074	16155	807750.00	430	510	430	570	422	496	490.87	0.00	0	0	496	496	496	496	496	496	496	15	74	100	290	1	1	14764898	74	-21.74	3.42	12	0.11	-23.00	146.00	735	20240304	-31.97	335	20230919	49.25	735	-31.97	20240304	357	40.06	20240405	735	-31.97	20240304	335	49.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
13	20240429	131042	57	100.00	KONEX			N	N	N	N		N	505	9	2	1.81	7850574	15996	799800.00	430	510	430	570	422	496	490.78	0.00	0	0	496	496	496	496	496	496	496	15	74	100	290	1	1	14764898	75	-21.96	3.46	12	0.11	-23.00	146.00	735	20240304	-31.29	335	20230919	50.75	735	-31.29	20240304	357	41.46	20240405	735	-31.29	20240304	335	50.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
14	20240429	121041	57	100.00	KONEX			N	N	N	N		N	510	14	2	2.82	7850069	15995	799750.00	430	510	430	570	422	496	490.78	0.00	0	0	496	496	496	496	496	496	496	15	74	100	290	1	1	14764898	75	-22.17	3.49	12	0.11	-23.00	146.00	735	20240304	-30.61	335	20230919	52.24	735	-30.61	20240304	357	42.86	20240405	735	-30.61	20240304	335	52.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
15	20240429	111016	57	100.00	KONEX			N	N	N	N		N	500	4	2	0.81	7463759	15226	761300.00	430	500	430	570	422	496	490.20	0.00	0	0	496	496	496	496	496	496	496	15	74	100	290	1	1	14764898	74	-21.74	3.42	12	0.10	-23.00	146.00	735	20240304	-31.97	335	20230919	49.25	735	-31.97	20240304	357	40.06	20240405	735	-31.97	20240304	335	49.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
16	20240429	101041	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	439956	1023	51150.00	430	496	430	570	422	496	430.06	0.00	0	0	496	496	496	496	496	496	496	15	74	100	290	1	1	14764898	73	-21.57	3.40	12	0.01	-23.00	146.00	735	20240304	-32.52	335	20230919	48.06	735	-32.52	20240304	357	38.94	20240405	735	-32.52	20240304	335	48.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
17	20240429	091041	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.00	0	0	496	496	496	496	496	496	496	15	74	100	290	1	1	14764898	73	-21.57	3.40	12	0.00	-23.00	146.00	735	20240304	-32.52	335	20230919	48.06	735	-32.52	20240304	357	38.94	20240405	735	-32.52	20240304	335	48.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
18	20240426	161037	57	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	992	2	10.53	496	496	496	572	424	498	496.00	0.00	0	0	560	528	513	481	466	521	474	15	74	100	290	1	1	14764898	73	-21.57	3.40	12	0.00	-23.00	146.00	735	20240304	-32.52	335	20230919	48.06	735	-32.52	20240304	357	38.94	20240405	735	-32.52	20240304	335	48.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
19	20240426	151037	57	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	992	2	10.53	496	496	496	572	424	498	496.00	0.00	0	0	560	528	513	481	466	521	474	15	74	100	290	1	1	14764898	73	-21.57	3.40	12	0.00	-23.00	146.00	735	20240304	-32.52	335	20230919	48.06	735	-32.52	20240304	357	38.94	20240405	735	-32.52	20240304	335	48.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
20	20240426	141035	57	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	992	2	10.53	496	496	496	572	424	498	496.00	0.00	0	0	560	528	513	481	466	521	474	15	74	100	290	1	1	14764898	73	-21.57	3.40	12	0.00	-23.00	146.00	735	20240304	-32.52	335	20230919	48.06	735	-32.52	20240304	357	38.94	20240405	735	-32.52	20240304	335	48.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
21	20240426	131037	57	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	992	2	10.53	496	496	496	572	424	498	496.00	0.00	0	0	560	528	513	481	466	521	474	15	74	100	290	1	1	14764898	73	-21.57	3.40	12	0.00	-23.00	146.00	735	20240304	-32.52	335	20230919	48.06	735	-32.52	20240304	357	38.94	20240405	735	-32.52	20240304	335	48.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
22	20240426	121034	57	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	992	2	10.53	496	496	496	572	424	498	496.00	0.00	0	0	560	528	513	481	466	521	474	15	74	100	290	1	1	14764898	73	-21.57	3.40	12	0.00	-23.00	146.00	735	20240304	-32.52	335	20230919	48.06	735	-32.52	20240304	357	38.94	20240405	735	-32.52	20240304	335	48.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
23	20240426	111034	57	100.00	KONEX			N	N	N	N		N	496	-2	5	-0.40	496	1	5.26	496	496	496	572	424	498	496.00	0.00	0	0	560	528	513	481	466	521	474	15	74	100	290	1	1	14764898	73	-21.57	3.40	12	0.00	-23.00	146.00	735	20240304	-32.52	335	20230919	48.06	735	-32.52	20240304	357	38.94	20240405	735	-32.52	20240304	335	48.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
24	20240426	101034	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	560	528	513	481	466	521	474	15	74	100	290	1	1	14764898	74	-21.65	3.41	12	0.00	-23.00	146.00	735	20240304	-32.24	335	20230919	48.66	735	-32.24	20240304	357	39.50	20240405	735	-32.24	20240304	335	48.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
25	20240426	091039	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	560	528	513	481	466	521	474	15	74	100	290	1	1	14764898	74	-21.65	3.41	12	0.00	-23.00	146.00	735	20240304	-32.24	335	20230919	48.66	735	-32.24	20240304	357	39.50	20240405	735	-32.24	20240304	335	48.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
26	20240425	161029	57	100.00	KONEX			N	N	N	N		N	498	18	2	3.75	9511	19	79.17	545	545	498	552	408	480	500.58	0.00	0	0	480	480	480	480	480	480	480	15	72	100	280	1	1	14764898	74	-21.65	3.41	12	0.00	-23.00	146.00	735	20240304	-32.24	335	20230919	48.66	735	-32.24	20240304	357	39.50	20240405	735	-32.24	20240304	335	48.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
27	20240425	151034	57	100.00	KONEX			N	N	N	N		N	498	18	2	3.75	9511	19	79.17	545	545	498	552	408	480	500.58	0.00	0	0	480	480	480	480	480	480	480	15	72	100	280	1	1	14764898	74	-21.65	3.41	12	0.00	-23.00	146.00	735	20240304	-32.24	335	20230919	48.66	735	-32.24	20240304	357	39.50	20240405	735	-32.24	20240304	335	48.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
28	20240425	141031	57	100.00	KONEX			N	N	N	N		N	500	20	2	4.17	1045	2	8.33	545	545	500	552	408	480	522.50	0.00	0	0	480	480	480	480	480	480	480	15	72	100	280	1	1	14764898	74	-21.74	3.42	12	0.00	-23.00	146.00	735	20240304	-31.97	335	20230919	49.25	735	-31.97	20240304	357	40.06	20240405	735	-31.97	20240304	335	49.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
29	20240425	131031	57	100.00	KONEX			N	N	N	N		N	500	20	2	4.17	1045	2	8.33	545	545	500	552	408	480	522.50	0.00	0	0	480	480	480	480	480	480	480	15	72	100	280	1	1	14764898	74	-21.74	3.42	12	0.00	-23.00	146.00	735	20240304	-31.97	335	20230919	49.25	735	-31.97	20240304	357	40.06	20240405	735	-31.97	20240304	335	49.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
30	20240425	121029	57	100.00	KONEX			N	N	N	N		N	500	20	2	4.17	1045	2	8.33	545	545	500	552	408	480	522.50	0.00	0	0	480	480	480	480	480	480	480	15	72	100	280	1	1	14764898	74	-21.74	3.42	12	0.00	-23.00	146.00	735	20240304	-31.97	335	20230919	49.25	735	-31.97	20240304	357	40.06	20240405	735	-31.97	20240304	335	49.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
31	20240425	111030	57	100.00	KONEX			N	N	N	N		N	545	65	2	13.54	545	1	4.17	545	545	545	552	408	480	545.00	0.00	0	0	480	480	480	480	480	480	480	15	72	100	280	1	1	14764898	80	-23.70	3.73	12	0.00	-23.00	146.00	735	20240304	-25.85	335	20230919	62.69	735	-25.85	20240304	357	52.66	20240405	735	-25.85	20240304	335	62.69	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
32	20240425	101030	57	100.00	KONEX			N	N	N	N		N	545	65	2	13.54	545	1	4.17	545	545	545	552	408	480	545.00	0.00	0	0	480	480	480	480	480	480	480	15	72	100	280	1	1	14764898	80	-23.70	3.73	12	0.00	-23.00	146.00	735	20240304	-25.85	335	20230919	62.69	735	-25.85	20240304	357	52.66	20240405	735	-25.85	20240304	335	62.69	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
33	20240425	091034	57	100.00	KONEX			N	N	N	N		N	545	65	2	13.54	545	1	4.17	545	545	545	552	408	480	545.00	0.00	0	0	480	480	480	480	480	480	480	15	72	100	280	1	1	14764898	80	-23.70	3.73	12	0.00	-23.00	146.00	735	20240304	-25.85	335	20230919	62.69	735	-25.85	20240304	357	52.66	20240405	735	-25.85	20240304	335	62.69	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
34	20240424	161012	57	100.00	KONEX			N	N	N	N		N	480	-8	5	-1.64	11520	24	0.30	480	480	480	561	415	488	480.00	0.00	0	0	528	508	479	459	430	493	444	15	73	100	290	1	1	14764898	71	-20.87	3.29	12	0.00	-23.00	146.00	735	20240304	-34.69	335	20230919	43.28	735	-34.69	20240304	357	34.45	20240405	735	-34.69	20240304	335	43.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
35	20240424	151028	57	100.00	KONEX			N	N	N	N		N	480	-8	5	-1.64	11520	24	0.30	480	480	480	561	415	488	480.00	0.00	0	0	528	508	479	459	430	493	444	15	73	100	290	1	1	14764898	71	-20.87	3.29	12	0.00	-23.00	146.00	735	20240304	-34.69	335	20230919	43.28	735	-34.69	20240304	357	34.45	20240405	735	-34.69	20240304	335	43.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
36	20240424	141028	57	100.00	KONEX			N	N	N	N		N	480	-8	5	-1.64	11520	24	0.30	480	480	480	561	415	488	480.00	0.00	0	0	528	508	479	459	430	493	444	15	73	100	290	1	1	14764898	71	-20.87	3.29	12	0.00	-23.00	146.00	735	20240304	-34.69	335	20230919	43.28	735	-34.69	20240304	357	34.45	20240405	735	-34.69	20240304	335	43.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
37	20240424	131031	57	100.00	KONEX			N	N	N	N		N	480	-8	5	-1.64	11520	24	0.30	480	480	480	561	415	488	480.00	0.00	0	0	528	508	479	459	430	493	444	15	73	100	290	1	1	14764898	71	-20.87	3.29	12	0.00	-23.00	146.00	735	20240304	-34.69	335	20230919	43.28	735	-34.69	20240304	357	34.45	20240405	735	-34.69	20240304	335	43.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
38	20240424	121027	57	100.00	KONEX			N	N	N	N		N	480	-8	5	-1.64	11040	23	0.29	480	480	480	561	415	488	480.00	0.00	0	0	528	508	479	459	430	493	444	15	73	100	290	1	1	14764898	71	-20.87	3.29	12	0.00	-23.00	146.00	735	20240304	-34.69	335	20230919	43.28	735	-34.69	20240304	357	34.45	20240405	735	-34.69	20240304	335	43.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
39	20240424	111025	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	528	508	479	459	430	493	444	15	73	100	290	1	1	14764898	72	-21.22	3.34	12	0.00	-23.00	146.00	735	20240304	-33.61	335	20230919	45.67	735	-33.61	20240304	357	36.69	20240405	735	-33.61	20240304	335	45.67	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
40	20240424	101023	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	528	508	479	459	430	493	444	15	73	100	290	1	1	14764898	72	-21.22	3.34	12	0.00	-23.00	146.00	735	20240304	-33.61	335	20230919	45.67	735	-33.61	20240304	357	36.69	20240405	735	-33.61	20240304	335	45.67	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
41	20240424	091027	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	528	508	479	459	430	493	444	15	73	100	290	1	1	14764898	72	-21.22	3.34	12	0.00	-23.00	146.00	735	20240304	-33.61	335	20230919	45.67	735	-33.61	20240304	357	36.69	20240405	735	-33.61	20240304	335	45.67	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
42	20240423	161002	57	100.00	KONEX			N	N	N	N		N	488	18	2	3.83	3866720	7908	6645.38	498	499	450	540	400	470	488.96	0.00	0	0	498	483	455	440	412	491	448	15	70	100	280	1	1	14764898	72	-21.22	3.34	12	0.05	-23.00	146.00	735	20240304	-33.61	335	20230919	45.67	735	-33.61	20240304	357	36.69	20240405	735	-33.61	20240304	335	45.67	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
43	20240423	151022	57	100.00	KONEX			N	N	N	N		N	488	18	2	3.83	3866720	7908	6645.38	498	499	450	540	400	470	488.96	0.00	0	0	498	483	455	440	412	491	448	15	70	100	280	1	1	14764898	72	-21.22	3.34	12	0.05	-23.00	146.00	735	20240304	-33.61	335	20230919	45.67	735	-33.61	20240304	357	36.69	20240405	735	-33.61	20240304	335	45.67	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
44	20240423	141021	57	100.00	KONEX			N	N	N	N		N	488	18	2	3.83	3866720	7908	6645.38	498	499	450	540	400	470	488.96	0.00	0	0	498	483	455	440	412	491	448	15	70	100	280	1	1	14764898	72	-21.22	3.34	12	0.05	-23.00	146.00	735	20240304	-33.61	335	20230919	45.67	735	-33.61	20240304	357	36.69	20240405	735	-33.61	20240304	335	45.67	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
45	20240423	131019	57	100.00	KONEX			N	N	N	N		N	454	-16	5	-3.40	3841456	7854	6600.00	498	499	450	540	400	470	489.11	0.00	0	0	498	483	455	440	412	491	448	15	70	100	280	1	1	14764898	67	-19.74	3.11	12	0.05	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	357	27.17	20240405	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
46	20240423	121019	57	100.00	KONEX			N	N	N	N		N	454	-16	5	-3.40	3228406	6503	5464.71	498	499	454	540	400	470	496.45	0.00	0	0	498	483	455	440	412	491	448	15	70	100	280	1	1	14764898	67	-19.74	3.11	12	0.04	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	357	27.17	20240405	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
47	20240423	111021	57	100.00	KONEX			N	N	N	N		N	488	18	2	3.83	3227498	6501	5463.03	498	499	488	540	400	470	496.46	0.00	0	0	498	483	455	440	412	491	448	15	70	100	280	1	1	14764898	72	-21.22	3.34	12	0.04	-23.00	146.00	735	20240304	-33.61	335	20230919	45.67	735	-33.61	20240304	357	36.69	20240405	735	-33.61	20240304	335	45.67	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
48	20240423	101019	57	100.00	KONEX			N	N	N	N		N	488	18	2	3.83	3227498	6501	5463.03	498	499	488	540	400	470	496.46	0.00	0	0	498	483	455	440	412	491	448	15	70	100	280	1	1	14764898	72	-21.22	3.34	12	0.04	-23.00	146.00	735	20240304	-33.61	335	20230919	45.67	735	-33.61	20240304	357	36.69	20240405	735	-33.61	20240304	335	45.67	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
49	20240423	091020	57	100.00	KONEX			N	N	N	N		N	498	28	2	5.96	498	1	0.84	498	498	498	540	400	470	498.00	0.00	0	0	498	483	455	440	412	491	448	15	70	100	280	1	1	14764898	74	-21.65	3.41	12	0.00	-23.00	146.00	735	20240304	-32.24	335	20230919	48.66	735	-32.24	20240304	357	39.50	20240405	735	-32.24	20240304	335	48.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
50	20240422	161016	57	100.00	KONEX			N	N	N	N		N	470	43	2	10.07	50856	119	80.41	427	470	427	491	363	427	427.36	0.00	0	0	427	427	427	427	427	427	427	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
51	20240422	151014	57	100.00	KONEX			N	N	N	N		N	470	43	2	10.07	50856	119	80.41	427	470	427	491	363	427	427.36	0.00	0	0	427	427	427	427	427	427	427	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
52	20240422	141016	57	100.00	KONEX			N	N	N	N		N	470	43	2	10.07	50856	119	80.41	427	470	427	491	363	427	427.36	0.00	0	0	427	427	427	427	427	427	427	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
53	20240422	131013	57	100.00	KONEX			N	N	N	N		N	470	43	2	10.07	50856	119	80.41	427	470	427	491	363	427	427.36	0.00	0	0	427	427	427	427	427	427	427	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
54	20240422	121012	57	100.00	KONEX			N	N	N	N		N	470	43	2	10.07	50856	119	80.41	427	470	427	491	363	427	427.36	0.00	0	0	427	427	427	427	427	427	427	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
55	20240422	111013	57	100.00	KONEX			N	N	N	N		N	470	43	2	10.07	50856	119	80.41	427	470	427	491	363	427	427.36	0.00	0	0	427	427	427	427	427	427	427	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
56	20240422	101014	57	100.00	KONEX			N	N	N	N		N	470	43	2	10.07	50856	119	80.41	427	470	427	491	363	427	427.36	0.00	0	0	427	427	427	427	427	427	427	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
57	20240422	091015	57	100.00	KONEX			N	N	N	N		N	427	0	3	0.00	0	0	0.00	0	0	0	491	363	427	0.00	0.00	0	0	427	427	427	427	427	427	427	15	64	100	250	1	1	14764898	63	-18.57	2.92	12	0.00	-23.00	146.00	735	20240304	-41.90	335	20230919	27.46	735	-41.90	20240304	357	19.61	20240405	735	-41.90	20240304	335	27.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
58	20240419	160927	57	100.00	KONEX			N	N	N	N		N	427	-1	5	-0.23	63196	148	162.64	427	427	427	492	364	428	427.00	0.00	0	0	428	428	428	428	428	428	428	15	64	100	250	1	1	14764898	63	-18.57	2.92	12	0.00	-23.00	146.00	735	20240304	-41.90	335	20230919	27.46	735	-41.90	20240304	357	19.61	20240405	735	-41.90	20240304	335	27.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
59	20240419	150934	57	100.00	KONEX			N	N	N	N		N	427	-1	5	-0.23	63196	148	162.64	427	427	427	492	364	428	427.00	0.00	0	0	428	428	428	428	428	428	428	15	64	100	250	1	1	14764898	63	-18.57	2.92	12	0.00	-23.00	146.00	735	20240304	-41.90	335	20230919	27.46	735	-41.90	20240304	357	19.61	20240405	735	-41.90	20240304	335	27.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
60	20240419	140927	57	100.00	KONEX			N	N	N	N		N	427	-1	5	-0.23	63196	148	162.64	427	427	427	492	364	428	427.00	0.00	0	0	428	428	428	428	428	428	428	15	64	100	250	1	1	14764898	63	-18.57	2.92	12	0.00	-23.00	146.00	735	20240304	-41.90	335	20230919	27.46	735	-41.90	20240304	357	19.61	20240405	735	-41.90	20240304	335	27.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
61	20240419	130929	57	100.00	KONEX			N	N	N	N		N	427	-1	5	-0.23	63196	148	162.64	427	427	427	492	364	428	427.00	0.00	0	0	428	428	428	428	428	428	428	15	64	100	250	1	1	14764898	63	-18.57	2.92	12	0.00	-23.00	146.00	735	20240304	-41.90	335	20230919	27.46	735	-41.90	20240304	357	19.61	20240405	735	-41.90	20240304	335	27.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
62	20240419	120924	57	100.00	KONEX			N	N	N	N		N	427	-1	5	-0.23	63196	148	162.64	427	427	427	492	364	428	427.00	0.00	0	0	428	428	428	428	428	428	428	15	64	100	250	1	1	14764898	63	-18.57	2.92	12	0.00	-23.00	146.00	735	20240304	-41.90	335	20230919	27.46	735	-41.90	20240304	357	19.61	20240405	735	-41.90	20240304	335	27.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
63	20240419	110937	57	100.00	KONEX			N	N	N	N		N	427	-1	5	-0.23	13237	31	34.07	427	427	427	492	364	428	427.00	0.00	0	0	428	428	428	428	428	428	428	15	64	100	250	1	1	14764898	63	-18.57	2.92	12	0.00	-23.00	146.00	735	20240304	-41.90	335	20230919	27.46	735	-41.90	20240304	357	19.61	20240405	735	-41.90	20240304	335	27.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
64	20240419	100932	57	100.00	KONEX			N	N	N	N		N	428	0	3	0.00	0	0	0.00	0	0	0	492	364	428	0.00	0.00	0	0	428	428	428	428	428	428	428	15	64	100	250	1	1	14764898	63	-18.61	2.93	12	0.00	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
65	20240419	090923	57	100.00	KONEX			N	N	N	N		N	428	0	3	0.00	0	0	0.00	0	0	0	492	364	428	0.00	0.00	0	0	428	428	428	428	428	428	428	15	64	100	250	1	1	14764898	63	-18.61	2.93	12	0.00	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
66	20240418	160925	57	100.00	KONEX			N	N	N	N		N	428	-8	5	-1.83	38948	91	337.04	428	428	428	501	371	436	428.00	0.00	0	0	450	442	439	431	428	441	430	15	65	100	260	1	1	14764898	63	-18.61	2.93	12	0.00	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
67	20240418	150923	57	100.00	KONEX			N	N	N	N		N	428	-8	5	-1.83	38948	91	337.04	428	428	428	501	371	436	428.00	0.00	0	0	450	442	439	431	428	441	430	15	65	100	260	1	1	14764898	63	-18.61	2.93	12	0.00	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
68	20240418	140930	57	100.00	KONEX			N	N	N	N		N	428	-8	5	-1.83	38948	91	337.04	428	428	428	501	371	436	428.00	0.00	0	0	450	442	439	431	428	441	430	15	65	100	260	1	1	14764898	63	-18.61	2.93	12	0.00	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
69	20240418	130923	57	100.00	KONEX			N	N	N	N		N	428	-8	5	-1.83	35952	84	311.11	428	428	428	501	371	436	428.00	0.00	0	0	450	442	439	431	428	441	430	15	65	100	260	1	1	14764898	63	-18.61	2.93	12	0.00	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
70	20240418	120922	57	100.00	KONEX			N	N	N	N		N	428	-8	5	-1.83	21400	50	185.19	428	428	428	501	371	436	428.00	0.00	0	0	450	442	439	431	428	441	430	15	65	100	260	1	1	14764898	63	-18.61	2.93	12	0.00	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
71	20240418	110926	57	100.00	KONEX			N	N	N	N		N	428	-8	5	-1.83	21400	50	185.19	428	428	428	501	371	436	428.00	0.00	0	0	450	442	439	431	428	441	430	15	65	100	260	1	1	14764898	63	-18.61	2.93	12	0.00	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
72	20240418	100925	57	100.00	KONEX			N	N	N	N		N	428	-8	5	-1.83	21400	50	185.19	428	428	428	501	371	436	428.00	0.00	0	0	450	442	439	431	428	441	430	15	65	100	260	1	1	14764898	63	-18.61	2.93	12	0.00	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
73	20240418	090921	57	100.00	KONEX			N	N	N	N		N	436	0	3	0.00	0	0	0.00	0	0	0	501	371	436	0.00	0.00	0	0	450	442	439	431	428	441	430	15	65	100	260	1	1	14764898	64	-18.96	2.99	12	0.00	-23.00	146.00	735	20240304	-40.68	335	20230919	30.15	735	-40.68	20240304	357	22.13	20240405	735	-40.68	20240304	335	30.15	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
74	20240417	160915	57	100.00	KONEX			N	N	N	N		N	436	26	2	6.34	11893	27	0.34	447	447	436	471	349	410	440.48	0.00	0	0	428	418	409	399	390	414	395	15	61	100	240	1	1	14764898	64	-18.96	2.99	12	0.00	-23.00	146.00	735	20240304	-40.68	335	20230919	30.15	735	-40.68	20240304	357	22.13	20240405	735	-40.68	20240304	335	30.15	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
75	20240417	150930	57	100.00	KONEX			N	N	N	N		N	436	26	2	6.34	11893	27	0.34	447	447	436	471	349	410	440.48	0.00	0	0	428	418	409	399	390	414	395	15	61	100	240	1	1	14764898	64	-18.96	2.99	12	0.00	-23.00	146.00	735	20240304	-40.68	335	20230919	30.15	735	-40.68	20240304	357	22.13	20240405	735	-40.68	20240304	335	30.15	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
76	20240417	140925	57	100.00	KONEX			N	N	N	N		N	436	26	2	6.34	11893	27	0.34	447	447	436	471	349	410	440.48	0.00	0	0	428	418	409	399	390	414	395	15	61	100	240	1	1	14764898	64	-18.96	2.99	12	0.00	-23.00	146.00	735	20240304	-40.68	335	20230919	30.15	735	-40.68	20240304	357	22.13	20240405	735	-40.68	20240304	335	30.15	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
77	20240417	130926	57	100.00	KONEX			N	N	N	N		N	437	27	2	6.59	9277	21	0.26	447	447	437	471	349	410	441.76	0.00	0	0	428	418	409	399	390	414	395	15	61	100	240	1	1	14764898	65	-19.00	2.99	12	0.00	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	357	22.41	20240405	735	-40.54	20240304	335	30.45	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
78	20240417	120927	57	100.00	KONEX			N	N	N	N		N	437	27	2	6.59	9277	21	0.26	447	447	437	471	349	410	441.76	0.00	0	0	428	418	409	399	390	414	395	15	61	100	240	1	1	14764898	65	-19.00	2.99	12	0.00	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	357	22.41	20240405	735	-40.54	20240304	335	30.45	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
79	20240417	110930	57	100.00	KONEX			N	N	N	N		N	437	27	2	6.59	9277	21	0.26	447	447	437	471	349	410	441.76	0.00	0	0	428	418	409	399	390	414	395	15	61	100	240	1	1	14764898	65	-19.00	2.99	12	0.00	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	357	22.41	20240405	735	-40.54	20240304	335	30.45	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
80	20240417	100921	57	100.00	KONEX			N	N	N	N		N	446	36	2	8.78	4907	11	0.14	447	447	446	471	349	410	446.09	0.00	0	0	428	418	409	399	390	414	395	15	61	100	240	1	1	14764898	66	-19.39	3.05	12	0.00	-23.00	146.00	735	20240304	-39.32	335	20230919	33.13	735	-39.32	20240304	357	24.93	20240405	735	-39.32	20240304	335	33.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
81	20240417	090918	57	100.00	KONEX			N	N	N	N		N	446	36	2	8.78	4907	11	0.14	447	447	446	471	349	410	446.09	0.00	0	0	428	418	409	399	390	414	395	15	61	100	240	1	1	14764898	66	-19.39	3.05	12	0.00	-23.00	146.00	735	20240304	-39.32	335	20230919	33.13	735	-39.32	20240304	357	24.93	20240405	735	-39.32	20240304	335	33.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
82	20240416	160923	57	100.00	KONEX			N	N	N	N		N	410	10	2	2.50	3207418	7931	52873.33	419	419	400	460	340	400	404.42	0.00	0	0	410	404	402	396	394	404	396	15	60	100	240	1	1	14764898	61	-17.83	2.81	12	0.05	-23.00	146.00	735	20240304	-44.22	335	20230919	22.39	735	-44.22	20240304	357	14.85	20240405	735	-44.22	20240304	335	22.39	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
83	20240416	150922	57	100.00	KONEX			N	N	N	N		N	409	9	2	2.25	3207008	7930	52866.67	419	419	400	460	340	400	404.41	0.00	0	0	410	404	402	396	394	404	396	15	60	100	240	1	1	14764898	60	-17.78	2.80	12	0.05	-23.00	146.00	735	20240304	-44.35	335	20230919	22.09	735	-44.35	20240304	357	14.57	20240405	735	-44.35	20240304	335	22.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
84	20240416	140923	57	100.00	KONEX			N	N	N	N		N	409	9	2	2.25	3207008	7930	52866.67	419	419	400	460	340	400	404.41	0.00	0	0	410	404	402	396	394	404	396	15	60	100	240	1	1	14764898	60	-17.78	2.80	12	0.05	-23.00	146.00	735	20240304	-44.35	335	20230919	22.09	735	-44.35	20240304	357	14.57	20240405	735	-44.35	20240304	335	22.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
85	20240416	130920	57	100.00	KONEX			N	N	N	N		N	409	9	2	2.25	3207008	7930	52866.67	419	419	400	460	340	400	404.41	0.00	0	0	410	404	402	396	394	404	396	15	60	100	240	1	1	14764898	60	-17.78	2.80	12	0.05	-23.00	146.00	735	20240304	-44.35	335	20230919	22.09	735	-44.35	20240304	357	14.57	20240405	735	-44.35	20240304	335	22.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
86	20240416	120922	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	3206599	7929	52860.00	419	419	400	460	340	400	404.41	0.00	0	0	410	404	402	396	394	404	396	15	60	100	240	1	1	14764898	59	-17.39	2.74	12	0.05	-23.00	146.00	735	20240304	-45.58	335	20230919	19.40	735	-45.58	20240304	357	12.04	20240405	735	-45.58	20240304	335	19.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
87	20240416	110919	57	100.00	KONEX			N	N	N	N		N	404	4	2	1.00	1944999	4775	31833.33	419	419	403	460	340	400	407.33	0.00	0	0	410	404	402	396	394	404	396	15	60	100	240	1	1	14764898	60	-17.57	2.77	12	0.03	-23.00	146.00	735	20240304	-45.03	335	20230919	20.60	735	-45.03	20240304	357	13.17	20240405	735	-45.03	20240304	335	20.60	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
88	20240416	100911	57	100.00	KONEX			N	N	N	N		N	408	8	2	2.00	1491419	3651	24340.00	419	419	408	460	340	400	408.50	0.00	0	0	410	404	402	396	394	404	396	15	60	100	240	1	1	14764898	60	-17.74	2.79	12	0.02	-23.00	146.00	735	20240304	-44.49	335	20230919	21.79	735	-44.49	20240304	357	14.29	20240405	735	-44.49	20240304	335	21.79	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
89	20240416	090910	57	100.00	KONEX			N	N	N	N		N	419	19	2	4.75	419	1	6.67	419	419	419	460	340	400	419.00	0.00	0	0	410	404	402	396	394	404	396	15	60	100	240	1	1	14764898	62	-18.22	2.87	12	0.00	-23.00	146.00	735	20240304	-42.99	335	20230919	25.07	735	-42.99	20240304	357	17.37	20240405	735	-42.99	20240304	335	25.07	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
90	20240415	160909	57	100.00	KONEX			N	N	N	N		N	400	10	2	2.56	6008	15	0.06	408	408	400	448	332	390	400.53	0.00	0	0	476	432	401	357	326	417	342	15	58	100	230	1	1	14764898	59	-17.39	2.74	12	0.00	-23.00	146.00	735	20240304	-45.58	335	20230919	19.40	735	-45.58	20240304	357	12.04	20240405	735	-45.58	20240304	335	19.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
91	20240415	150914	57	100.00	KONEX			N	N	N	N		N	408	18	2	4.62	408	1	0.00	408	408	408	448	332	390	408.00	0.00	0	0	476	432	401	357	326	417	342	15	58	100	230	1	1	14764898	60	-17.74	2.79	12	0.00	-23.00	146.00	735	20240304	-44.49	335	20230919	21.79	735	-44.49	20240304	357	14.29	20240405	735	-44.49	20240304	335	21.79	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
92	20240415	140907	57	100.00	KONEX			N	N	N	N		N	408	18	2	4.62	408	1	0.00	408	408	408	448	332	390	408.00	0.00	0	0	476	432	401	357	326	417	342	15	58	100	230	1	1	14764898	60	-17.74	2.79	12	0.00	-23.00	146.00	735	20240304	-44.49	335	20230919	21.79	735	-44.49	20240304	357	14.29	20240405	735	-44.49	20240304	335	21.79	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
93	20240415	130858	57	100.00	KONEX			N	N	N	N		N	408	18	2	4.62	408	1	0.00	408	408	408	448	332	390	408.00	0.00	0	0	476	432	401	357	326	417	342	15	58	100	230	1	1	14764898	60	-17.74	2.79	12	0.00	-23.00	146.00	735	20240304	-44.49	335	20230919	21.79	735	-44.49	20240304	357	14.29	20240405	735	-44.49	20240304	335	21.79	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
94	20240415	120912	57	100.00	KONEX			N	N	N	N		N	408	18	2	4.62	408	1	0.00	408	408	408	448	332	390	408.00	0.00	0	0	476	432	401	357	326	417	342	15	58	100	230	1	1	14764898	60	-17.74	2.79	12	0.00	-23.00	146.00	735	20240304	-44.49	335	20230919	21.79	735	-44.49	20240304	357	14.29	20240405	735	-44.49	20240304	335	21.79	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
95	20240415	110912	57	100.00	KONEX			N	N	N	N		N	408	18	2	4.62	408	1	0.00	408	408	408	448	332	390	408.00	0.00	0	0	476	432	401	357	326	417	342	15	58	100	230	1	1	14764898	60	-17.74	2.79	12	0.00	-23.00	146.00	735	20240304	-44.49	335	20230919	21.79	735	-44.49	20240304	357	14.29	20240405	735	-44.49	20240304	335	21.79	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
96	20240415	100906	57	100.00	KONEX			N	N	N	N		N	408	18	2	4.62	408	1	0.00	408	408	408	448	332	390	408.00	0.00	0	0	476	432	401	357	326	417	342	15	58	100	230	1	1	14764898	60	-17.74	2.79	12	0.00	-23.00	146.00	735	20240304	-44.49	335	20230919	21.79	735	-44.49	20240304	357	14.29	20240405	735	-44.49	20240304	335	21.79	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
97	20240415	090914	57	100.00	KONEX			N	N	N	N		N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	0.00	0	0	476	432	401	357	326	417	342	15	58	100	230	1	1	14764898	58	-16.96	2.67	12	0.00	-23.00	146.00	735	20240304	-46.94	335	20230919	16.42	735	-46.94	20240304	357	9.24	20240405	735	-46.94	20240304	335	16.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
98	20240412	160905	57	100.00	KONEX			N	N	N	N		N	390	-45	5	-10.34	8785302	23150	711.65	445	445	370	500	370	435	379.49	0.00	0	0	451	442	438	429	425	441	428	15	65	100	260	1	1	14764898	58	-16.96	2.67	12	0.16	-23.00	146.00	735	20240304	-46.94	335	20230919	16.42	735	-46.94	20240304	357	9.24	20240405	735	-46.94	20240304	335	16.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
99	20240412	150909	57	100.00	KONEX			N	N	N	N		N	400	-35	5	-8.05	8395692	22151	680.94	445	445	370	500	370	435	379.02	0.00	0	0	451	442	438	429	425	441	428	15	65	100	260	1	1	14764898	59	-17.39	2.74	12	0.15	-23.00	146.00	735	20240304	-45.58	335	20230919	19.40	735	-45.58	20240304	357	12.04	20240405	735	-45.58	20240304	335	19.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
100	20240412	140905	57	100.00	KONEX			N	N	N	N		N	428	-7	5	-1.61	3872579	10395	319.55	445	445	370	500	370	435	372.54	0.00	0	0	451	442	438	429	425	441	428	15	65	100	260	1	1	14764898	63	-18.61	2.93	12	0.07	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
101	20240412	130855	57	100.00	KONEX			N	N	N	N		N	428	-7	5	-1.61	2320313	6200	190.59	445	445	370	500	370	435	374.24	0.00	0	0	451	442	438	429	425	441	428	15	65	100	260	1	1	14764898	63	-18.61	2.93	12	0.04	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
102	20240412	120902	57	100.00	KONEX			N	N	N	N		N	428	-7	5	-1.61	2320313	6200	190.59	445	445	370	500	370	435	374.24	0.00	0	0	451	442	438	429	425	441	428	15	65	100	260	1	1	14764898	63	-18.61	2.93	12	0.04	-23.00	146.00	735	20240304	-41.77	335	20230919	27.76	735	-41.77	20240304	357	19.89	20240405	735	-41.77	20240304	335	27.76	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
103	20240412	110900	57	100.00	KONEX			N	N	N	N		N	436	1	2	0.23	2270237	6083	187.00	445	445	370	500	370	435	373.21	0.00	0	0	451	442	438	429	425	441	428	15	65	100	260	1	1	14764898	64	-18.96	2.99	12	0.04	-23.00	146.00	735	20240304	-40.68	335	20230919	30.15	735	-40.68	20240304	357	22.13	20240405	735	-40.68	20240304	335	30.15	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
104	20240412	100901	57	100.00	KONEX			N	N	N	N		N	436	1	2	0.23	2270237	6083	187.00	445	445	370	500	370	435	373.21	0.00	0	0	451	442	438	429	425	441	428	15	65	100	260	1	1	14764898	64	-18.96	2.99	12	0.04	-23.00	146.00	735	20240304	-40.68	335	20230919	30.15	735	-40.68	20240304	357	22.13	20240405	735	-40.68	20240304	335	30.15	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
105	20240412	090901	57	100.00	KONEX			N	N	N	N		N	445	10	2	2.30	445	1	0.03	445	445	445	500	370	435	445.00	0.00	0	0	451	442	438	429	425	441	428	15	65	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	357	24.65	20240405	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
106	20240411	160857	57	100.00	KONEX			N	N	N	N		N	435	12	2	2.84	1435387	3253	648.01	442	447	434	486	360	423	441.25	0.00	0	0	469	445	434	410	399	440	405	15	63	100	250	1	1	14764898	64	-18.91	2.98	12	0.02	-23.00	146.00	735	20240304	-40.82	335	20230919	29.85	735	-40.82	20240304	357	21.85	20240405	735	-40.82	20240304	335	29.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
107	20240411	150903	57	100.00	KONEX			N	N	N	N		N	435	12	2	2.84	1434518	3251	647.61	442	447	435	486	360	423	441.25	0.00	0	0	469	445	434	410	399	440	405	15	63	100	250	1	1	14764898	64	-18.91	2.98	12	0.02	-23.00	146.00	735	20240304	-40.82	335	20230919	29.85	735	-40.82	20240304	357	21.85	20240405	735	-40.82	20240304	335	29.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
108	20240411	140859	57	100.00	KONEX			N	N	N	N		N	447	24	2	5.67	1433648	3249	647.21	442	447	437	486	360	423	441.26	0.00	0	0	469	445	434	410	399	440	405	15	63	100	250	1	1	14764898	66	-19.43	3.06	12	0.02	-23.00	146.00	735	20240304	-39.18	335	20230919	33.43	735	-39.18	20240304	357	25.21	20240405	735	-39.18	20240304	335	33.43	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
109	20240411	130849	57	100.00	KONEX			N	N	N	N		N	447	24	2	5.67	1433648	3249	647.21	442	447	437	486	360	423	441.26	0.00	0	0	469	445	434	410	399	440	405	15	63	100	250	1	1	14764898	66	-19.43	3.06	12	0.02	-23.00	146.00	735	20240304	-39.18	335	20230919	33.43	735	-39.18	20240304	357	25.21	20240405	735	-39.18	20240304	335	33.43	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
110	20240411	120900	57	100.00	KONEX			N	N	N	N		N	447	24	2	5.67	1433648	3249	647.21	442	447	437	486	360	423	441.26	0.00	0	0	469	445	434	410	399	440	405	15	63	100	250	1	1	14764898	66	-19.43	3.06	12	0.02	-23.00	146.00	735	20240304	-39.18	335	20230919	33.43	735	-39.18	20240304	357	25.21	20240405	735	-39.18	20240304	335	33.43	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
111	20240411	110853	57	100.00	KONEX			N	N	N	N		N	447	24	2	5.67	1433648	3249	647.21	442	447	437	486	360	423	441.26	0.00	0	0	469	445	434	410	399	440	405	15	63	100	250	1	1	14764898	66	-19.43	3.06	12	0.02	-23.00	146.00	735	20240304	-39.18	335	20230919	33.43	735	-39.18	20240304	357	25.21	20240405	735	-39.18	20240304	335	33.43	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
112	20240411	100859	57	100.00	KONEX			N	N	N	N		N	442	19	2	4.49	442	1	0.20	442	442	442	486	360	423	442.00	0.00	0	0	469	445	434	410	399	440	405	15	63	100	250	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	357	23.81	20240405	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
113	20240411	090858	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	0	0	0.00	0	0	0	486	360	423	0.00	0.00	0	0	469	445	434	410	399	440	405	15	63	100	250	1	1	14764898	62	-18.39	2.90	12	0.00	-23.00	146.00	735	20240304	-42.45	335	20230919	26.27	735	-42.45	20240304	357	18.49	20240405	735	-42.45	20240304	335	26.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
114	20240409	160844	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	212388	502	421.85	458	458	423	486	360	423	423.08	0.00	0	0	473	447	435	409	397	442	404	15	63	100	250	1	1	14764898	62	-18.39	2.90	12	0.00	-23.00	146.00	735	20240304	-42.45	335	20230919	26.27	735	-42.45	20240304	357	18.49	20240405	735	-42.45	20240304	335	26.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
115	20240409	150848	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	212388	502	421.85	458	458	423	486	360	423	423.08	0.00	0	0	473	447	435	409	397	442	404	15	63	100	250	1	1	14764898	62	-18.39	2.90	12	0.00	-23.00	146.00	735	20240304	-42.45	335	20230919	26.27	735	-42.45	20240304	357	18.49	20240405	735	-42.45	20240304	335	26.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
116	20240409	140853	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	212388	502	421.85	458	458	423	486	360	423	423.08	0.00	0	0	473	447	435	409	397	442	404	15	63	100	250	1	1	14764898	62	-18.39	2.90	12	0.00	-23.00	146.00	735	20240304	-42.45	335	20230919	26.27	735	-42.45	20240304	357	18.49	20240405	735	-42.45	20240304	335	26.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
117	20240409	130846	57	100.00	KONEX			N	N	N	N		N	423	0	3	0.00	212388	502	421.85	458	458	423	486	360	423	423.08	0.00	0	0	473	447	435	409	397	442	404	15	63	100	250	1	1	14764898	62	-18.39	2.90	12	0.00	-23.00	146.00	735	20240304	-42.45	335	20230919	26.27	735	-42.45	20240304	357	18.49	20240405	735	-42.45	20240304	335	26.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
118	20240409	120850	57	100.00	KONEX			N	N	N	N		N	430	7	2	1.65	888	2	1.68	458	458	430	486	360	423	444.00	0.00	0	0	473	447	435	409	397	442	404	15	63	100	250	1	1	14764898	63	-18.70	2.95	12	0.00	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	357	20.45	20240405	735	-41.50	20240304	335	28.36	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
119	20240409	110847	57	100.00	KONEX			N	N	N	N		N	458	35	2	8.27	458	1	0.84	458	458	458	486	360	423	458.00	0.00	0	0	473	447	435	409	397	442	404	15	63	100	250	1	1	14764898	68	-19.91	3.14	12	0.00	-23.00	146.00	735	20240304	-37.69	335	20230919	36.72	735	-37.69	20240304	357	28.29	20240405	735	-37.69	20240304	335	36.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
120	20240409	100841	57	100.00	KONEX			N	N	N	N		N	458	35	2	8.27	458	1	0.84	458	458	458	486	360	423	458.00	0.00	0	0	473	447	435	409	397	442	404	15	63	100	250	1	1	14764898	68	-19.91	3.14	12	0.00	-23.00	146.00	735	20240304	-37.69	335	20230919	36.72	735	-37.69	20240304	357	28.29	20240405	735	-37.69	20240304	335	36.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
121	20240409	090858	57	100.00	KONEX			N	N	N	N		N	458	35	2	8.27	458	1	0.84	458	458	458	486	360	423	458.00	0.00	0	0	473	447	435	409	397	442	404	15	63	100	250	1	1	14764898	68	-19.91	3.14	12	0.00	-23.00	146.00	735	20240304	-37.69	335	20230919	36.72	735	-37.69	20240304	357	28.29	20240405	735	-37.69	20240304	335	36.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
122	20240408	160841	54	100.00	KONEX			N	N	N	N		N	423	4	2	0.95	50408	119	0.73	461	461	423	481	357	419	423.60	0.00	0	0	495	457	407	369	319	432	344	15	62	100	250	1	1	14764898	62	-18.39	2.90	12	0.00	-23.00	146.00	735	20240304	-42.45	335	20230919	26.27	735	-42.45	20240304	357	18.49	20240405	735	-42.45	20240304	335	26.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
123	20240408	150848	54	100.00	KONEX			N	N	N	N		N	423	4	2	0.95	50408	119	0.73	461	461	423	481	357	419	423.60	0.00	0	0	495	457	407	369	319	432	344	15	62	100	250	1	1	14764898	62	-18.39	2.90	12	0.00	-23.00	146.00	735	20240304	-42.45	335	20230919	26.27	735	-42.45	20240304	357	18.49	20240405	735	-42.45	20240304	335	26.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
124	20240408	140847	54	100.00	KONEX			N	N	N	N		N	456	37	2	8.83	917	2	0.01	461	461	456	481	357	419	458.50	0.00	0	0	495	457	407	369	319	432	344	15	62	100	250	1	1	14764898	67	-19.83	3.12	12	0.00	-23.00	146.00	735	20240304	-37.96	335	20230919	36.12	735	-37.96	20240304	357	27.73	20240405	735	-37.96	20240304	335	36.12	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
125	20240408	130842	54	100.00	KONEX			N	N	N	N		N	456	37	2	8.83	917	2	0.01	461	461	456	481	357	419	458.50	0.00	0	0	495	457	407	369	319	432	344	15	62	100	250	1	1	14764898	67	-19.83	3.12	12	0.00	-23.00	146.00	735	20240304	-37.96	335	20230919	36.12	735	-37.96	20240304	357	27.73	20240405	735	-37.96	20240304	335	36.12	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
126	20240408	120848	54	100.00	KONEX			N	N	N	N		N	456	37	2	8.83	917	2	0.01	461	461	456	481	357	419	458.50	0.00	0	0	495	457	407	369	319	432	344	15	62	100	250	1	1	14764898	67	-19.83	3.12	12	0.00	-23.00	146.00	735	20240304	-37.96	335	20230919	36.12	735	-37.96	20240304	357	27.73	20240405	735	-37.96	20240304	335	36.12	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
127	20240408	110849	54	100.00	KONEX			N	N	N	N		N	456	37	2	8.83	917	2	0.01	461	461	456	481	357	419	458.50	0.00	0	0	495	457	407	369	319	432	344	15	62	100	250	1	1	14764898	67	-19.83	3.12	12	0.00	-23.00	146.00	735	20240304	-37.96	335	20230919	36.12	735	-37.96	20240304	357	27.73	20240405	735	-37.96	20240304	335	36.12	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
128	20240408	100839	54	100.00	KONEX			N	N	N	N		N	456	37	2	8.83	917	2	0.01	461	461	456	481	357	419	458.50	0.00	0	0	495	457	407	369	319	432	344	15	62	100	250	1	1	14764898	67	-19.83	3.12	12	0.00	-23.00	146.00	735	20240304	-37.96	335	20230919	36.12	735	-37.96	20240304	357	27.73	20240405	735	-37.96	20240304	335	36.12	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
129	20240408	090848	54	100.00	KONEX			N	N	N	N		N	456	37	2	8.83	917	2	0.01	461	461	456	481	357	419	458.50	0.00	0	0	495	457	407	369	319	432	344	15	62	100	250	1	1	14764898	67	-19.83	3.12	12	0.00	-23.00	146.00	735	20240304	-37.96	335	20230919	36.12	735	-37.96	20240304	357	27.73	20240405	735	-37.96	20240304	335	36.12	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
130	20240405	160846	54	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	6104857	16217	26.42	445	445	357	481	357	419	376.45	0.00	0	0	593	505	462	374	331	484	353	15	62	100	250	1	1	14764898	62	-18.22	2.87	12	0.11	-23.00	146.00	735	20240304	-42.99	335	20230919	25.07	735	-42.99	20240304	357	17.37	20240405	735	-42.99	20240304	335	25.07	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
131	20240405	150840	54	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	6104857	16217	26.42	445	445	357	481	357	419	376.45	0.00	0	0	593	505	462	374	331	484	353	15	62	100	250	1	1	14764898	62	-18.22	2.87	12	0.11	-23.00	146.00	735	20240304	-42.99	335	20230919	25.07	735	-42.99	20240304	357	17.37	20240405	735	-42.99	20240304	335	25.07	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
132	20240405	140840	54	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	6104857	16217	26.42	445	445	357	481	357	419	376.45	0.00	0	0	593	505	462	374	331	484	353	15	62	100	250	1	1	14764898	62	-18.22	2.87	12	0.11	-23.00	146.00	735	20240304	-42.99	335	20230919	25.07	735	-42.99	20240304	357	17.37	20240405	735	-42.99	20240304	335	25.07	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
133	20240405	130838	54	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	6062957	16117	26.25	445	445	357	481	357	419	376.18	0.00	0	0	593	505	462	374	331	484	353	15	62	100	250	1	1	14764898	62	-18.22	2.87	12	0.11	-23.00	146.00	735	20240304	-42.99	335	20230919	25.07	735	-42.99	20240304	357	17.37	20240405	735	-42.99	20240304	335	25.07	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
134	20240405	120839	54	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	4062538	11116	18.11	445	445	357	481	357	419	365.47	0.00	0	0	593	505	462	374	331	484	353	15	62	100	250	1	1	14764898	62	-18.22	2.87	12	0.08	-23.00	146.00	735	20240304	-42.99	335	20230919	25.07	735	-42.99	20240304	357	17.37	20240405	735	-42.99	20240304	335	25.07	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
135	20240405	110846	54	100.00	KONEX			N	N	N	N		N	429	10	2	2.39	4061710	11114	18.10	445	445	357	481	357	419	365.46	0.00	0	0	593	505	462	374	331	484	353	15	62	100	250	1	1	14764898	63	-18.65	2.94	12	0.08	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	357	20.17	20240405	735	-41.63	20240304	335	28.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
136	20240405	100732	54	100.00	KONEX			N	N	N	N		N	430	11	2	2.63	109245	254	0.41	445	445	430	481	357	419	430.10	0.00	0	0	593	505	462	374	331	484	353	15	62	100	250	1	1	14764898	63	-18.70	2.95	12	0.00	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	419	2.63	20240404	735	-41.50	20240304	335	28.36	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
137	20240405	090829	54	100.00	KONEX			N	N	N	N		N	440	21	2	5.01	885	2	0.00	445	445	440	481	357	419	442.50	0.00	0	0	593	505	462	374	331	484	353	15	62	100	250	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	419	5.01	20240404	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	01	N
138	20240404	160828	57	100.00	KONEX			N	N	N	N		N	419	-73	4	-14.84	26221817	61391	287.98	495	550	419	565	419	492	427.13	0.00	0	0	593	542	494	443	395	518	419	15	73	100	290	1	1	14764898	62	-18.22	2.87	12	0.42	-23.00	146.00	735	20240304	-42.99	335	20230919	25.07	735	-42.99	20240304	419	0.00	20240404	735	-42.99	20240304	335	25.07	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
139	20240404	150827	57	100.00	KONEX			N	N	N	N		N	425	-67	5	-13.62	26171956	61272	287.42	495	550	419	565	419	492	427.14	0.00	0	0	593	542	494	443	395	518	419	15	73	100	290	1	1	14764898	63	-18.48	2.91	12	0.41	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	419	1.43	20240404	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
140	20240404	140831	57	100.00	KONEX			N	N	N	N		N	419	-73	4	-14.84	26170680	61269	287.41	495	550	419	565	419	492	427.14	0.00	0	0	593	542	494	443	395	518	419	15	73	100	290	1	1	14764898	62	-18.22	2.87	12	0.41	-23.00	146.00	735	20240304	-42.99	335	20230919	25.07	735	-42.99	20240304	419	0.00	20240404	735	-42.99	20240304	335	25.07	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
141	20240404	130820	57	100.00	KONEX			N	N	N	N		N	419	-73	4	-14.84	25859782	60527	283.92	495	550	419	565	419	492	427.24	0.00	0	0	593	542	494	443	395	518	419	15	73	100	290	1	1	14764898	62	-18.22	2.87	12	0.41	-23.00	146.00	735	20240304	-42.99	335	20230919	25.07	735	-42.99	20240304	419	0.00	20240404	735	-42.99	20240304	335	25.07	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
142	20240404	120827	57	100.00	KONEX			N	N	N	N		N	419	-73	4	-14.84	24912824	58267	273.32	495	550	419	565	419	492	427.56	0.00	0	0	593	542	494	443	395	518	419	15	73	100	290	1	1	14764898	62	-18.22	2.87	12	0.39	-23.00	146.00	735	20240304	-42.99	335	20230919	25.07	735	-42.99	20240304	419	0.00	20240404	735	-42.99	20240304	335	25.07	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
143	20240404	110828	57	100.00	KONEX			N	N	N	N		N	431	-61	5	-12.40	23420034	54715	256.66	495	550	419	565	419	492	428.04	0.00	0	0	593	542	494	443	395	518	419	15	73	100	290	1	1	14764898	64	-18.74	2.95	12	0.37	-23.00	146.00	735	20240304	-41.36	335	20230919	28.66	735	-41.36	20240304	419	2.86	20240404	735	-41.36	20240304	335	28.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
144	20240404	100828	57	100.00	KONEX			N	N	N	N		N	480	-12	5	-2.44	13155644	30395	142.58	495	550	419	565	419	492	432.82	0.00	0	0	593	542	494	443	395	518	419	15	73	100	290	1	1	14764898	71	-20.87	3.29	12	0.21	-23.00	146.00	735	20240304	-34.69	335	20230919	43.28	735	-34.69	20240304	419	14.56	20240404	735	-34.69	20240304	335	43.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
145	20240404	090828	57	100.00	KONEX			N	N	N	N		N	550	58	2	11.79	1174172	2330	10.93	495	550	495	565	419	492	503.94	0.00	0	0	593	542	494	443	395	518	419	15	73	100	290	1	1	14764898	81	-23.91	3.77	12	0.02	-23.00	146.00	735	20240304	-25.17	335	20230919	64.18	735	-25.17	20240304	436	26.15	20240312	735	-25.17	20240304	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
146	20240403	160826	57	100.00	KONEX			N	N	N	N		N	492	-32	5	-6.11	9760562	21318	142.62	525	545	446	602	446	524	457.86	0.00	0	0	634	579	540	485	446	559	465	15	78	100	310	1	1	14764898	73	-21.39	3.37	12	0.14	-23.00	146.00	735	20240304	-33.06	335	20230919	46.87	735	-33.06	20240304	436	12.84	20240312	735	-33.06	20240304	335	46.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
147	20240403	150825	57	100.00	KONEX			N	N	N	N		N	492	-32	5	-6.11	9760562	21318	142.62	525	545	446	602	446	524	457.86	0.00	0	0	634	579	540	485	446	559	465	15	78	100	310	1	1	14764898	73	-21.39	3.37	12	0.14	-23.00	146.00	735	20240304	-33.06	335	20230919	46.87	735	-33.06	20240304	436	12.84	20240312	735	-33.06	20240304	335	46.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
148	20240403	140817	57	100.00	KONEX			N	N	N	N		N	492	-32	5	-6.11	9760562	21318	142.62	525	545	446	602	446	524	457.86	0.00	0	0	634	579	540	485	446	559	465	15	78	100	310	1	1	14764898	73	-21.39	3.37	12	0.14	-23.00	146.00	735	20240304	-33.06	335	20230919	46.87	735	-33.06	20240304	436	12.84	20240312	735	-33.06	20240304	335	46.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
149	20240403	130818	57	100.00	KONEX			N	N	N	N		N	493	-31	5	-5.92	9541371	20871	139.63	525	545	446	602	446	524	457.16	0.00	0	0	634	579	540	485	446	559	465	15	78	100	310	1	1	14764898	73	-21.43	3.38	12	0.14	-23.00	146.00	735	20240304	-32.93	335	20230919	47.16	735	-32.93	20240304	436	13.07	20240312	735	-32.93	20240304	335	47.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
150	20240403	120818	57	100.00	KONEX			N	N	N	N		N	500	-24	5	-4.58	9310142	20402	136.50	525	545	446	602	446	524	456.33	0.00	0	0	634	579	540	485	446	559	465	15	78	100	310	1	1	14764898	74	-21.74	3.42	12	0.14	-23.00	146.00	735	20240304	-31.97	335	20230919	49.25	735	-31.97	20240304	436	14.68	20240312	735	-31.97	20240304	335	49.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
151	20240403	110822	57	100.00	KONEX			N	N	N	N		N	523	-1	5	-0.19	9258167	20297	135.79	525	545	446	602	446	524	456.13	0.00	0	0	634	579	540	485	446	559	465	15	78	100	310	1	1	14764898	77	-22.74	3.58	12	0.14	-23.00	146.00	735	20240304	-28.84	335	20230919	56.12	735	-28.84	20240304	436	19.95	20240312	735	-28.84	20240304	335	56.12	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
152	20240403	100820	57	100.00	KONEX			N	N	N	N		N	535	11	2	2.10	195715	369	2.47	525	545	515	602	446	524	530.39	0.00	0	0	634	579	540	485	446	559	465	15	78	100	310	1	1	14764898	79	-23.26	3.66	12	0.00	-23.00	146.00	735	20240304	-27.21	335	20230919	59.70	735	-27.21	20240304	436	22.71	20240312	735	-27.21	20240304	335	59.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
153	20240403	090822	57	100.00	KONEX			N	N	N	N		N	545	21	2	4.01	193100	364	2.44	525	545	525	602	446	524	530.49	0.00	0	0	634	579	540	485	446	559	465	15	78	100	310	1	1	14764898	80	-23.70	3.73	12	0.00	-23.00	146.00	735	20240304	-25.85	335	20230919	62.69	735	-25.85	20240304	436	25.00	20240312	735	-25.85	20240304	335	62.69	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
154	20240402	160809	57	100.00	KONEX			N	N	N	N		N	524	-65	5	-11.04	7600414	14947	239.27	550	595	501	677	501	589	508.49	0.00	0	0	663	626	563	526	463	644	544	15	88	100	350	1	1	14764898	77	-22.78	3.59	12	0.10	-23.00	146.00	735	20240304	-28.71	335	20230919	56.42	735	-28.71	20240304	436	20.18	20240312	735	-28.71	20240304	335	56.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
155	20240402	150816	57	100.00	KONEX			N	N	N	N		N	524	-65	5	-11.04	7600414	14947	239.27	550	595	501	677	501	589	508.49	0.00	0	0	663	626	563	526	463	644	544	15	88	100	350	1	1	14764898	77	-22.78	3.59	12	0.10	-23.00	146.00	735	20240304	-28.71	335	20230919	56.42	735	-28.71	20240304	436	20.18	20240312	735	-28.71	20240304	335	56.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
156	20240402	140819	57	100.00	KONEX			N	N	N	N		N	518	-71	5	-12.05	7234159	14227	227.74	550	595	501	677	501	589	508.48	0.00	0	0	663	626	563	526	463	644	544	15	88	100	350	1	1	14764898	76	-22.52	3.55	12	0.10	-23.00	146.00	735	20240304	-29.52	335	20230919	54.63	735	-29.52	20240304	436	18.81	20240312	735	-29.52	20240304	335	54.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
157	20240402	130807	57	100.00	KONEX			N	N	N	N		N	518	-71	5	-12.05	7234159	14227	227.74	550	595	501	677	501	589	508.48	0.00	0	0	663	626	563	526	463	644	544	15	88	100	350	1	1	14764898	76	-22.52	3.55	12	0.10	-23.00	146.00	735	20240304	-29.52	335	20230919	54.63	735	-29.52	20240304	436	18.81	20240312	735	-29.52	20240304	335	54.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
158	20240402	120804	57	100.00	KONEX			N	N	N	N		N	520	-69	5	-11.71	1240240	2297	36.77	550	595	515	677	501	589	539.94	0.00	0	0	663	626	563	526	463	644	544	15	88	100	350	1	1	14764898	77	-22.61	3.56	12	0.02	-23.00	146.00	735	20240304	-29.25	335	20230919	55.22	735	-29.25	20240304	436	19.27	20240312	735	-29.25	20240304	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
159	20240402	110808	57	100.00	KONEX			N	N	N	N		N	520	-69	5	-11.71	1240240	2297	36.77	550	595	515	677	501	589	539.94	0.00	0	0	663	626	563	526	463	644	544	15	88	100	350	1	1	14764898	77	-22.61	3.56	12	0.02	-23.00	146.00	735	20240304	-29.25	335	20230919	55.22	735	-29.25	20240304	436	19.27	20240312	735	-29.25	20240304	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
160	20240402	100810	57	100.00	KONEX			N	N	N	N		N	550	-39	5	-6.62	576950	1049	16.79	550	550	550	677	501	589	550.00	0.00	0	0	663	626	563	526	463	644	544	15	88	100	350	1	1	14764898	81	-23.91	3.77	12	0.01	-23.00	146.00	735	20240304	-25.17	335	20230919	64.18	735	-25.17	20240304	436	26.15	20240312	735	-25.17	20240304	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
161	20240402	090808	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	663	626	563	526	463	644	544	15	88	100	350	1	1	14764898	87	-25.61	4.03	12	0.00	-23.00	146.00	735	20240304	-19.86	335	20230919	75.82	735	-19.86	20240304	436	35.09	20240312	735	-19.86	20240304	335	75.82	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
162	20240401	160807	57	100.00	KONEX			N	N	N	N		N	589	29	2	5.18	3320103	6247	1416.55	560	600	500	644	476	560	531.47	0.00	0	0	612	586	573	547	534	579	540	15	84	100	330	1	1	14764898	87	-25.61	4.03	12	0.04	-23.00	146.00	735	20240304	-19.86	335	20230919	75.82	735	-19.86	20240304	436	35.09	20240312	735	-19.86	20240304	335	75.82	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
163	20240401	150809	57	100.00	KONEX			N	N	N	N		N	589	29	2	5.18	3320103	6247	1416.55	560	600	500	644	476	560	531.47	0.00	0	0	612	586	573	547	534	579	540	15	84	100	330	1	1	14764898	87	-25.61	4.03	12	0.04	-23.00	146.00	735	20240304	-19.86	335	20230919	75.82	735	-19.86	20240304	436	35.09	20240312	735	-19.86	20240304	335	75.82	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
164	20240401	140804	57	100.00	KONEX			N	N	N	N		N	515	-45	5	-8.04	222955	395	89.57	560	600	515	644	476	560	564.44	0.00	0	0	612	586	573	547	534	579	540	15	84	100	330	1	1	14764898	76	-22.39	3.53	12	0.00	-23.00	146.00	735	20240304	-29.93	335	20230919	53.73	735	-29.93	20240304	436	18.12	20240312	735	-29.93	20240304	335	53.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
165	20240401	130801	57	100.00	KONEX			N	N	N	N		N	515	-45	5	-8.04	222955	395	89.57	560	600	515	644	476	560	564.44	0.00	0	0	612	586	573	547	534	579	540	15	84	100	330	1	1	14764898	76	-22.39	3.53	12	0.00	-23.00	146.00	735	20240304	-29.93	335	20230919	53.73	735	-29.93	20240304	436	18.12	20240312	735	-29.93	20240304	335	53.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
166	20240401	120808	57	100.00	KONEX			N	N	N	N		N	515	-45	5	-8.04	222955	395	89.57	560	600	515	644	476	560	564.44	0.00	0	0	612	586	573	547	534	579	540	15	84	100	330	1	1	14764898	76	-22.39	3.53	12	0.00	-23.00	146.00	735	20240304	-29.93	335	20230919	53.73	735	-29.93	20240304	436	18.12	20240312	735	-29.93	20240304	335	53.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
167	20240401	110807	57	100.00	KONEX			N	N	N	N		N	600	40	2	7.14	222440	394	89.34	560	600	560	644	476	560	564.57	0.00	0	0	612	586	573	547	534	579	540	15	84	100	330	1	1	14764898	89	-26.09	4.11	12	0.00	-23.00	146.00	735	20240304	-18.37	335	20230919	79.10	735	-18.37	20240304	436	37.61	20240312	735	-18.37	20240304	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
168	20240401	100804	57	100.00	KONEX			N	N	N	N		N	600	40	2	7.14	222440	394	89.34	560	600	560	644	476	560	564.57	0.00	0	0	612	586	573	547	534	579	540	15	84	100	330	1	1	14764898	89	-26.09	4.11	12	0.00	-23.00	146.00	735	20240304	-18.37	335	20230919	79.10	735	-18.37	20240304	436	37.61	20240312	735	-18.37	20240304	335	79.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
169	20240401	090803	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	612	586	573	547	534	579	540	15	84	100	330	1	1	14764898	83	-24.35	3.84	12	0.00	-23.00	146.00	735	20240304	-23.81	335	20230919	67.16	735	-23.81	20240304	436	28.44	20240312	735	-23.81	20240304	335	67.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N