KissMeData/217950/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161018	57	100.00	KONEX	신고가		N	N	N	N		N	31000	-450	5	-1.43	21660300	689	15.71	32950	32950	31000	36150	26750	31450	31437.30	0.00	0	0	33916	32682	31266	30032	28616	33300	30650	20	4700	500	20120	50	1	4064391	1260	54.58	3.65	12	0.02	568.00	8483.00	32950	20240430	-5.92	19020	20230601	62.99	32950	-5.92	20240430	19610	58.08	20240103	32950	-5.92	20240430	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20240430	151030	57	100.00	KONEX	신고가		N	N	N	N		N	31000	-450	5	-1.43	21660300	689	15.71	32950	32950	31000	36150	26750	31450	31437.30	0.00	0	0	33916	32682	31266	30032	28616	33300	30650	20	4700	500	20120	50	1	4064391	1260	54.58	3.65	12	0.02	568.00	8483.00	32950	20240430	-5.92	19020	20230601	62.99	32950	-5.92	20240430	19610	58.08	20240103	32950	-5.92	20240430	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20240430	141029	57	100.00	KONEX	신고가		N	N	N	N		N	31450	0	3	0.00	21474300	683	15.57	32950	32950	31000	36150	26750	31450	31441.14	0.00	0	0	33916	32682	31266	30032	28616	33300	30650	20	4700	500	20120	50	1	4064391	1278	55.37	3.71	12	0.02	568.00	8483.00	32950	20240430	-4.55	19020	20230601	65.35	32950	-4.55	20240430	19610	60.38	20240103	32950	-4.55	20240430	19020	65.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20240430	131031	57	100.00	KONEX	신고가		N	N	N	N		N	31700	250	2	0.79	21317050	678	15.46	32950	32950	31000	36150	26750	31450	31441.08	0.00	0	0	33916	32682	31266	30032	28616	33300	30650	20	4700	500	20120	50	1	4064391	1288	55.81	3.74	12	0.02	568.00	8483.00	32950	20240430	-3.79	19020	20230601	66.67	32950	-3.79	20240430	19610	61.65	20240103	32950	-3.79	20240430	19020	66.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20240430	121027	57	100.00	KONEX	신고가		N	N	N	N		N	31450	0	3	0.00	16744650	532	12.13	32950	32950	31000	36150	26750	31450	31474.91	0.00	0	0	33916	32682	31266	30032	28616	33300	30650	20	4700	500	20120	50	1	4064391	1278	55.37	3.71	12	0.01	568.00	8483.00	32950	20240430	-4.55	19020	20230601	65.35	32950	-4.55	20240430	19610	60.38	20240103	32950	-4.55	20240430	19020	65.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20240430	111024	57	100.00	KONEX	신고가		N	N	N	N		N	31750	300	2	0.95	1118500	35	0.80	32950	32950	31750	36150	26750	31450	31957.14	0.00	0	0	33916	32682	31266	30032	28616	33300	30650	20	4700	500	20120	50	1	4064391	1290	55.90	3.74	12	0.00	568.00	8483.00	32950	20240430	-3.64	19020	20230601	66.93	32950	-3.64	20240430	19610	61.91	20240103	32950	-3.64	20240430	19020	66.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20240430	101025	57	100.00	KONEX	신고가		N	N	N	N		N	31900	450	2	1.43	928000	29	0.66	32950	32950	31900	36150	26750	31450	32000.00	0.00	0	0	33916	32682	31266	30032	28616	33300	30650	20	4700	500	20120	50	1	4064391	1297	56.16	3.76	12	0.00	568.00	8483.00	32950	20240430	-3.19	19020	20230601	67.72	32950	-3.19	20240430	19610	62.67	20240103	32950	-3.19	20240430	19020	67.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20240430	091035	57	100.00	KONEX	신고가		N	N	N	N		N	32950	1500	2	4.77	65900	2	0.05	32950	32950	32950	36150	26750	31450	32950.00	0.00	0	0	33916	32682	31266	30032	28616	33300	30650	20	4700	500	20120	50	1	4064391	1339	58.01	3.88	12	0.00	568.00	8483.00	32950	20240430	0.00	19020	20230601	73.24	32950	0.00	20240430	19610	68.03	20240103	32950	0.00	20240430	19020	73.24	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20240429	161013	57	100.00	KONEX			N	N	N	N		N	31450	1500	2	5.01	134533850	4386	2059.15	29950	32500	29850	34400	25500	29950	30673.47	0.00	0	0	30650	30300	29650	29300	28650	29975	28975	20	4450	500	19160	50	1	4064391	1278	55.37	3.71	12	0.11	568.00	8483.00	32800	20240401	-4.12	19020	20230601	65.35	32800	-4.12	20240401	19610	60.38	20240103	32800	-4.12	20240401	19020	65.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20240429	151024	57	100.00	KONEX			N	N	N	N		N	31550	1600	2	5.34	133271950	4346	2040.38	29950	32500	29850	34400	25500	29950	30665.43	0.00	0	0	30650	30300	29650	29300	28650	29975	28975	20	4450	500	19160	50	1	4064391	1282	55.55	3.72	12	0.11	568.00	8483.00	32800	20240401	-3.81	19020	20230601	65.88	32800	-3.81	20240401	19610	60.89	20240103	32800	-3.81	20240401	19020	65.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20240429	140941	57	100.00	KONEX			N	N	N	N		N	31600	1650	2	5.51	122234050	3996	1876.06	29950	32500	29850	34400	25500	29950	30589.10	0.00	0	0	30650	30300	29650	29300	28650	29975	28975	20	4450	500	19160	50	1	4064391	1284	55.63	3.73	12	0.10	568.00	8483.00	32800	20240401	-3.66	19020	20230601	66.14	32800	-3.66	20240401	19610	61.14	20240103	32800	-3.66	20240401	19020	66.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20240429	131023	57	100.00	KONEX			N	N	N	N		N	31000	1050	2	3.51	103146950	3380	1586.85	29950	32500	29850	34400	25500	29950	30516.85	0.00	0	0	30650	30300	29650	29300	28650	29975	28975	20	4450	500	19160	50	1	4064391	1260	54.58	3.65	12	0.08	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20240429	121022	57	100.00	KONEX			N	N	N	N		N	31000	1050	2	3.51	103146950	3380	1586.85	29950	32500	29850	34400	25500	29950	30516.85	0.00	0	0	30650	30300	29650	29300	28650	29975	28975	20	4450	500	19160	50	1	4064391	1260	54.58	3.65	12	0.08	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20240429	110958	57	100.00	KONEX			N	N	N	N		N	30000	50	2	0.17	41913700	1380	647.89	29950	32500	29850	34400	25500	29950	30372.25	0.00	0	0	30650	30300	29650	29300	28650	29975	28975	20	4450	500	19160	50	1	4064391	1219	52.82	3.54	12	0.03	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20240429	101022	57	100.00	KONEX			N	N	N	N		N	30000	50	2	0.17	41913700	1380	647.89	29950	32500	29850	34400	25500	29950	30372.25	0.00	0	0	30650	30300	29650	29300	28650	29975	28975	20	4450	500	19160	50	1	4064391	1219	52.82	3.54	12	0.03	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20240429	091022	57	100.00	KONEX			N	N	N	N		N	29950	0	3	0.00	0	0	0.00	0	0	0	34400	25500	29950	0.00	0.00	0	0	30650	30300	29650	29300	28650	29975	28975	20	4450	500	19160	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20240426	161018	57	100.00	KONEX			N	N	N	N		N	29950	0	3	0.00	6326700	213	80.08	30000	30000	29000	34400	25500	29950	29702.82	0.00	0	0	30016	29982	29966	29932	29916	29975	29925	20	4450	500	19160	50	1	4064391	1217	52.73	3.53	12	0.01	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20240426	151019	57	100.00	KONEX			N	N	N	N		N	29100	-850	5	-2.84	1954100	67	25.19	30000	30000	29000	34400	25500	29950	29165.67	0.00	0	0	30016	29982	29966	29932	29916	29975	29925	20	4450	500	19160	50	1	4064391	1183	51.23	3.43	12	0.00	568.00	8483.00	32800	20240401	-11.28	19020	20230601	53.00	32800	-11.28	20240401	19610	48.39	20240103	32800	-11.28	20240401	19020	53.00	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20240426	141017	57	100.00	KONEX			N	N	N	N		N	29100	-850	5	-2.84	1954100	67	25.19	30000	30000	29000	34400	25500	29950	29165.67	0.00	0	0	30016	29982	29966	29932	29916	29975	29925	20	4450	500	19160	50	1	4064391	1183	51.23	3.43	12	0.00	568.00	8483.00	32800	20240401	-11.28	19020	20230601	53.00	32800	-11.28	20240401	19610	48.39	20240103	32800	-11.28	20240401	19020	53.00	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20240426	131019	57	100.00	KONEX			N	N	N	N		N	29950	0	3	0.00	993800	34	12.78	30000	30000	29000	34400	25500	29950	29229.41	0.00	0	0	30016	29982	29966	29932	29916	29975	29925	20	4450	500	19160	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20240426	121016	57	100.00	KONEX			N	N	N	N		N	29950	0	3	0.00	993800	34	12.78	30000	30000	29000	34400	25500	29950	29229.41	0.00	0	0	30016	29982	29966	29932	29916	29975	29925	20	4450	500	19160	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20240426	111016	57	100.00	KONEX			N	N	N	N		N	29950	0	3	0.00	993800	34	12.78	30000	30000	29000	34400	25500	29950	29229.41	0.00	0	0	30016	29982	29966	29932	29916	29975	29925	20	4450	500	19160	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20240426	101016	57	100.00	KONEX			N	N	N	N		N	29950	0	3	0.00	993800	34	12.78	30000	30000	29000	34400	25500	29950	29229.41	0.00	0	0	30016	29982	29966	29932	29916	29975	29925	20	4450	500	19160	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20240426	091020	57	100.00	KONEX			N	N	N	N		N	30000	50	2	0.17	30000	1	0.38	30000	30000	30000	34400	25500	29950	30000.00	0.00	0	0	30016	29982	29966	29932	29916	29975	29925	20	4450	500	19160	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20240425	161011	57	100.00	KONEX			N	N	N	N		N	29950	-50	5	-0.17	7975200	266	54.07	30000	30000	29950	34500	25500	30000	29981.95	0.00	0	0	30333	30166	29833	29666	29333	30250	29750	20	4500	500	19200	50	1	4064391	1217	52.73	3.53	12	0.01	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20240425	151016	57	100.00	KONEX			N	N	N	N		N	29950	-50	5	-0.17	7975200	266	54.07	30000	30000	29950	34500	25500	30000	29981.95	0.00	0	0	30333	30166	29833	29666	29333	30250	29750	20	4500	500	19200	50	1	4064391	1217	52.73	3.53	12	0.01	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20240425	141013	57	100.00	KONEX			N	N	N	N		N	30000	0	3	0.00	5100000	170	34.55	30000	30000	30000	34500	25500	30000	30000.00	0.00	0	0	30333	30166	29833	29666	29333	30250	29750	20	4500	500	19200	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20240425	131014	57	100.00	KONEX			N	N	N	N		N	30000	0	3	0.00	5100000	170	34.55	30000	30000	30000	34500	25500	30000	30000.00	0.00	0	0	30333	30166	29833	29666	29333	30250	29750	20	4500	500	19200	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20240425	121011	57	100.00	KONEX			N	N	N	N		N	30000	0	3	0.00	5100000	170	34.55	30000	30000	30000	34500	25500	30000	30000.00	0.00	0	0	30333	30166	29833	29666	29333	30250	29750	20	4500	500	19200	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20240425	111012	57	100.00	KONEX			N	N	N	N		N	30000	0	3	0.00	5100000	170	34.55	30000	30000	30000	34500	25500	30000	30000.00	0.00	0	0	30333	30166	29833	29666	29333	30250	29750	20	4500	500	19200	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20240425	101012	57	100.00	KONEX			N	N	N	N		N	30000	0	3	0.00	150000	5	1.02	30000	30000	30000	34500	25500	30000	30000.00	0.00	0	0	30333	30166	29833	29666	29333	30250	29750	20	4500	500	19200	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20240425	091016	57	100.00	KONEX			N	N	N	N		N	30000	0	3	0.00	30000	1	0.20	30000	30000	30000	34500	25500	30000	30000.00	0.00	0	0	30333	30166	29833	29666	29333	30250	29750	20	4500	500	19200	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
34	20240424	160954	57	100.00	KONEX			N	N	N	N		N	30000	250	2	0.84	14674550	492	384.38	29500	30000	29500	34200	25300	29750	29826.32	0.00	0	0	29950	29850	29650	29550	29350	29900	29600	20	4450	500	19040	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
35	20240424	151010	57	100.00	KONEX			N	N	N	N		N	30000	250	2	0.84	14674550	492	384.38	29500	30000	29500	34200	25300	29750	29826.32	0.00	0	0	29950	29850	29650	29550	29350	29900	29600	20	4450	500	19040	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
36	20240424	141010	57	100.00	KONEX			N	N	N	N		N	30000	250	2	0.84	14584550	489	382.03	29500	30000	29500	34200	25300	29750	29825.26	0.00	0	0	29950	29850	29650	29550	29350	29900	29600	20	4450	500	19040	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
37	20240424	131013	57	100.00	KONEX			N	N	N	N		N	30000	250	2	0.84	14584550	489	382.03	29500	30000	29500	34200	25300	29750	29825.26	0.00	0	0	29950	29850	29650	29550	29350	29900	29600	20	4450	500	19040	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
38	20240424	121009	57	100.00	KONEX			N	N	N	N		N	30000	250	2	0.84	14584550	489	382.03	29500	30000	29500	34200	25300	29750	29825.26	0.00	0	0	29950	29850	29650	29550	29350	29900	29600	20	4450	500	19040	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
39	20240424	111007	57	100.00	KONEX			N	N	N	N		N	30000	250	2	0.84	14584550	489	382.03	29500	30000	29500	34200	25300	29750	29825.26	0.00	0	0	29950	29850	29650	29550	29350	29900	29600	20	4450	500	19040	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
40	20240424	101005	57	100.00	KONEX			N	N	N	N		N	30000	250	2	0.84	14584550	489	382.03	29500	30000	29500	34200	25300	29750	29825.26	0.00	0	0	29950	29850	29650	29550	29350	29900	29600	20	4450	500	19040	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
41	20240424	091009	57	100.00	KONEX			N	N	N	N		N	30000	250	2	0.84	3511500	119	92.97	29500	30000	29500	34200	25300	29750	29508.40	0.00	0	0	29950	29850	29650	29550	29350	29900	29600	20	4450	500	19040	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
42	20240423	160944	57	100.00	KONEX			N	N	N	N		N	29750	150	2	0.51	3777050	128	56.89	29500	29750	29450	34000	25200	29600	29508.20	0.00	0	0	29966	29782	29516	29332	29066	29875	29425	20	4400	500	18940	50	1	4064391	1209	52.38	3.51	12	0.00	568.00	8483.00	32800	20240401	-9.30	19020	20230601	56.41	32800	-9.30	20240401	19610	51.71	20240103	32800	-9.30	20240401	19020	56.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
43	20240423	151005	57	100.00	KONEX			N	N	N	N		N	29450	-150	5	-0.51	3303400	112	49.78	29500	29500	29450	34000	25200	29600	29494.64	0.00	0	0	29966	29782	29516	29332	29066	29875	29425	20	4400	500	18940	50	1	4064391	1197	51.85	3.47	12	0.00	568.00	8483.00	32800	20240401	-10.21	19020	20230601	54.84	32800	-10.21	20240401	19610	50.18	20240103	32800	-10.21	20240401	19020	54.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
44	20240423	141004	57	100.00	KONEX			N	N	N	N		N	29450	-150	5	-0.51	3038350	103	45.78	29500	29500	29450	34000	25200	29600	29498.54	0.00	0	0	29966	29782	29516	29332	29066	29875	29425	20	4400	500	18940	50	1	4064391	1197	51.85	3.47	12	0.00	568.00	8483.00	32800	20240401	-10.21	19020	20230601	54.84	32800	-10.21	20240401	19610	50.18	20240103	32800	-10.21	20240401	19020	54.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
45	20240423	131002	57	100.00	KONEX			N	N	N	N		N	29450	-150	5	-0.51	3008900	102	45.33	29500	29500	29450	34000	25200	29600	29499.02	0.00	0	0	29966	29782	29516	29332	29066	29875	29425	20	4400	500	18940	50	1	4064391	1197	51.85	3.47	12	0.00	568.00	8483.00	32800	20240401	-10.21	19020	20230601	54.84	32800	-10.21	20240401	19610	50.18	20240103	32800	-10.21	20240401	19020	54.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
46	20240423	121001	57	100.00	KONEX			N	N	N	N		N	29450	-150	5	-0.51	3008900	102	45.33	29500	29500	29450	34000	25200	29600	29499.02	0.00	0	0	29966	29782	29516	29332	29066	29875	29425	20	4400	500	18940	50	1	4064391	1197	51.85	3.47	12	0.00	568.00	8483.00	32800	20240401	-10.21	19020	20230601	54.84	32800	-10.21	20240401	19610	50.18	20240103	32800	-10.21	20240401	19020	54.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
47	20240423	111003	57	100.00	KONEX			N	N	N	N		N	29450	-150	5	-0.51	3008900	102	45.33	29500	29500	29450	34000	25200	29600	29499.02	0.00	0	0	29966	29782	29516	29332	29066	29875	29425	20	4400	500	18940	50	1	4064391	1197	51.85	3.47	12	0.00	568.00	8483.00	32800	20240401	-10.21	19020	20230601	54.84	32800	-10.21	20240401	19610	50.18	20240103	32800	-10.21	20240401	19020	54.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
48	20240423	101001	57	100.00	KONEX			N	N	N	N		N	29450	-150	5	-0.51	3008900	102	45.33	29500	29500	29450	34000	25200	29600	29499.02	0.00	0	0	29966	29782	29516	29332	29066	29875	29425	20	4400	500	18940	50	1	4064391	1197	51.85	3.47	12	0.00	568.00	8483.00	32800	20240401	-10.21	19020	20230601	54.84	32800	-10.21	20240401	19610	50.18	20240103	32800	-10.21	20240401	19020	54.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
49	20240423	091002	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	2950000	100	44.44	29500	29500	29500	34000	25200	29600	29500.00	0.00	0	0	29966	29782	29516	29332	29066	29875	29425	20	4400	500	18940	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	32800	20240401	-10.06	19020	20230601	55.10	32800	-10.06	20240401	19610	50.43	20240103	32800	-10.06	20240401	19020	55.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
50	20240422	160959	57	100.00	KONEX			N	N	N	N		N	29600	350	2	1.20	6649150	225	81.82	29250	29700	29250	33600	24900	29250	29551.78	0.00	0	0	30483	29866	29333	28716	28183	29600	28450	20	4350	500	18720	50	1	4064391	1203	52.11	3.49	12	0.01	568.00	8483.00	32800	20240401	-9.76	19020	20230601	55.63	32800	-9.76	20240401	19610	50.94	20240103	32800	-9.76	20240401	19020	55.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
51	20240422	150957	57	100.00	KONEX			N	N	N	N		N	29600	350	2	1.20	3067550	104	37.82	29250	29700	29250	33600	24900	29250	29495.67	0.00	0	0	30483	29866	29333	28716	28183	29600	28450	20	4350	500	18720	50	1	4064391	1203	52.11	3.49	12	0.00	568.00	8483.00	32800	20240401	-9.76	19020	20230601	55.63	32800	-9.76	20240401	19610	50.94	20240103	32800	-9.76	20240401	19020	55.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
52	20240422	140958	57	100.00	KONEX			N	N	N	N		N	29450	200	2	0.68	236150	8	2.91	29250	29700	29250	33600	24900	29250	29518.75	0.00	0	0	30483	29866	29333	28716	28183	29600	28450	20	4350	500	18720	50	1	4064391	1197	51.85	3.47	12	0.00	568.00	8483.00	32800	20240401	-10.21	19020	20230601	54.84	32800	-10.21	20240401	19610	50.18	20240103	32800	-10.21	20240401	19020	54.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
53	20240422	130955	57	100.00	KONEX			N	N	N	N		N	29650	400	2	1.37	177250	6	2.18	29250	29700	29250	33600	24900	29250	29541.67	0.00	0	0	30483	29866	29333	28716	28183	29600	28450	20	4350	500	18720	50	1	4064391	1205	52.20	3.50	12	0.00	568.00	8483.00	32800	20240401	-9.60	19020	20230601	55.89	32800	-9.60	20240401	19610	51.20	20240103	32800	-9.60	20240401	19020	55.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
54	20240422	120955	57	100.00	KONEX			N	N	N	N		N	29650	400	2	1.37	177250	6	2.18	29250	29700	29250	33600	24900	29250	29541.67	0.00	0	0	30483	29866	29333	28716	28183	29600	28450	20	4350	500	18720	50	1	4064391	1205	52.20	3.50	12	0.00	568.00	8483.00	32800	20240401	-9.60	19020	20230601	55.89	32800	-9.60	20240401	19610	51.20	20240103	32800	-9.60	20240401	19020	55.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
55	20240422	110956	57	100.00	KONEX			N	N	N	N		N	29650	400	2	1.37	177250	6	2.18	29250	29700	29250	33600	24900	29250	29541.67	0.00	0	0	30483	29866	29333	28716	28183	29600	28450	20	4350	500	18720	50	1	4064391	1205	52.20	3.50	12	0.00	568.00	8483.00	32800	20240401	-9.60	19020	20230601	55.89	32800	-9.60	20240401	19610	51.20	20240103	32800	-9.60	20240401	19020	55.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
56	20240422	100956	57	100.00	KONEX			N	N	N	N		N	29650	400	2	1.37	177250	6	2.18	29250	29700	29250	33600	24900	29250	29541.67	0.00	0	0	30483	29866	29333	28716	28183	29600	28450	20	4350	500	18720	50	1	4064391	1205	52.20	3.50	12	0.00	568.00	8483.00	32800	20240401	-9.60	19020	20230601	55.89	32800	-9.60	20240401	19610	51.20	20240103	32800	-9.60	20240401	19020	55.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
57	20240422	090957	57	100.00	KONEX			N	N	N	N		N	29250	0	3	0.00	29250	1	0.36	29250	29250	29250	33600	24900	29250	29250.00	0.00	0	0	30483	29866	29333	28716	28183	29600	28450	20	4350	500	18720	50	1	4064391	1189	51.50	3.45	12	0.00	568.00	8483.00	32800	20240401	-10.82	19020	20230601	53.79	32800	-10.82	20240401	19610	49.16	20240103	32800	-10.82	20240401	19020	53.79	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
58	20240419	160912	57	100.00	KONEX			N	N	N	N		N	29250	-700	5	-2.34	7984150	275	40.98	29950	29950	28800	34400	25500	29950	29033.27	0.00	0	0	31383	30666	29633	28916	27883	30150	28400	20	4450	500	19160	50	1	4064391	1189	51.50	3.45	12	0.01	568.00	8483.00	32800	20240401	-10.82	19020	20230601	53.79	32800	-10.82	20240401	19610	49.16	20240103	32800	-10.82	20240401	19020	53.79	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
59	20240419	150919	57	100.00	KONEX			N	N	N	N		N	29100	-850	5	-2.84	7633150	263	39.20	29950	29950	28800	34400	25500	29950	29023.38	0.00	0	0	31383	30666	29633	28916	27883	30150	28400	20	4450	500	19160	50	1	4064391	1183	51.23	3.43	12	0.01	568.00	8483.00	32800	20240401	-11.28	19020	20230601	53.00	32800	-11.28	20240401	19610	48.39	20240103	32800	-11.28	20240401	19020	53.00	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
60	20240419	140911	57	100.00	KONEX			N	N	N	N		N	29100	-850	5	-2.84	7109350	245	36.51	29950	29950	28800	34400	25500	29950	29017.76	0.00	0	0	31383	30666	29633	28916	27883	30150	28400	20	4450	500	19160	50	1	4064391	1183	51.23	3.43	12	0.01	568.00	8483.00	32800	20240401	-11.28	19020	20230601	53.00	32800	-11.28	20240401	19610	48.39	20240103	32800	-11.28	20240401	19020	53.00	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
61	20240419	130912	57	100.00	KONEX			N	N	N	N		N	28800	-1150	5	-3.84	6498300	224	33.38	29950	29950	28800	34400	25500	29950	29010.27	0.00	0	0	31383	30666	29633	28916	27883	30150	28400	20	4450	500	19160	50	1	4064391	1171	50.70	3.40	12	0.01	568.00	8483.00	32800	20240401	-12.20	19020	20230601	51.42	32800	-12.20	20240401	19610	46.86	20240103	32800	-12.20	20240401	19020	51.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
62	20240419	120908	57	100.00	KONEX			N	N	N	N		N	28800	-1150	5	-3.84	6498300	224	33.38	29950	29950	28800	34400	25500	29950	29010.27	0.00	0	0	31383	30666	29633	28916	27883	30150	28400	20	4450	500	19160	50	1	4064391	1171	50.70	3.40	12	0.01	568.00	8483.00	32800	20240401	-12.20	19020	20230601	51.42	32800	-12.20	20240401	19610	46.86	20240103	32800	-12.20	20240401	19020	51.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
63	20240419	110920	57	100.00	KONEX			N	N	N	N		N	28900	-1050	5	-3.51	4679600	161	23.99	29950	29950	28900	34400	25500	29950	29065.84	0.00	0	0	31383	30666	29633	28916	27883	30150	28400	20	4450	500	19160	50	1	4064391	1175	50.88	3.41	12	0.00	568.00	8483.00	32800	20240401	-11.89	19020	20230601	51.95	32800	-11.89	20240401	19610	47.37	20240103	32800	-11.89	20240401	19020	51.95	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
64	20240419	100916	57	100.00	KONEX			N	N	N	N		N	29100	-850	5	-2.84	262750	9	1.34	29950	29950	29100	34400	25500	29950	29194.44	0.00	0	0	31383	30666	29633	28916	27883	30150	28400	20	4450	500	19160	50	1	4064391	1183	51.23	3.43	12	0.00	568.00	8483.00	32800	20240401	-11.28	19020	20230601	53.00	32800	-11.28	20240401	19610	48.39	20240103	32800	-11.28	20240401	19020	53.00	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
65	20240419	090907	57	100.00	KONEX			N	N	N	N		N	29950	0	3	0.00	29950	1	0.15	29950	29950	29950	34400	25500	29950	29950.00	0.00	0	0	31383	30666	29633	28916	27883	30150	28400	20	4450	500	19160	50	1	4064391	1217	52.73	3.53	12	0.00	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
66	20240418	160909	57	100.00	KONEX			N	N	N	N		N	29950	150	2	0.50	19795900	671	1917.14	30000	30350	28600	34250	25350	29800	29502.09	0.00	0	0	30000	29900	29850	29750	29700	29875	29725	20	4450	500	19070	50	1	4064391	1217	52.73	3.53	12	0.02	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
67	20240418	150908	57	100.00	KONEX			N	N	N	N		N	29950	150	2	0.50	19795900	671	1917.14	30000	30350	28600	34250	25350	29800	29502.09	0.00	0	0	30000	29900	29850	29750	29700	29875	29725	20	4450	500	19070	50	1	4064391	1217	52.73	3.53	12	0.02	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
68	20240418	140914	57	100.00	KONEX			N	N	N	N		N	29950	150	2	0.50	19376600	657	1877.14	30000	30350	28600	34250	25350	29800	29492.54	0.00	0	0	30000	29900	29850	29750	29700	29875	29725	20	4450	500	19070	50	1	4064391	1217	52.73	3.53	12	0.02	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
69	20240418	130907	57	100.00	KONEX			N	N	N	N		N	29000	-800	5	-2.68	12145450	410	1171.43	30000	30350	29000	34250	25350	29800	29623.05	0.00	0	0	30000	29900	29850	29750	29700	29875	29725	20	4450	500	19070	50	1	4064391	1179	51.06	3.42	12	0.01	568.00	8483.00	32800	20240401	-11.59	19020	20230601	52.47	32800	-11.59	20240401	19610	47.88	20240103	32800	-11.59	20240401	19020	52.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
70	20240418	120906	57	100.00	KONEX			N	N	N	N		N	29000	-800	5	-2.68	12145450	410	1171.43	30000	30350	29000	34250	25350	29800	29623.05	0.00	0	0	30000	29900	29850	29750	29700	29875	29725	20	4450	500	19070	50	1	4064391	1179	51.06	3.42	12	0.01	568.00	8483.00	32800	20240401	-11.59	19020	20230601	52.47	32800	-11.59	20240401	19610	47.88	20240103	32800	-11.59	20240401	19020	52.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
71	20240418	110910	57	100.00	KONEX			N	N	N	N		N	29000	-800	5	-2.68	12145450	410	1171.43	30000	30350	29000	34250	25350	29800	29623.05	0.00	0	0	30000	29900	29850	29750	29700	29875	29725	20	4450	500	19070	50	1	4064391	1179	51.06	3.42	12	0.01	568.00	8483.00	32800	20240401	-11.59	19020	20230601	52.47	32800	-11.59	20240401	19610	47.88	20240103	32800	-11.59	20240401	19020	52.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
72	20240418	100909	57	100.00	KONEX			N	N	N	N		N	30000	200	2	0.67	6337250	210	600.00	30000	30350	29000	34250	25350	29800	30177.38	0.00	0	0	30000	29900	29850	29750	29700	29875	29725	20	4450	500	19070	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
73	20240418	090906	57	100.00	KONEX			N	N	N	N		N	30300	500	2	1.68	4028150	133	380.00	30000	30350	30000	34250	25350	29800	30286.84	0.00	0	0	30000	29900	29850	29750	29700	29875	29725	20	4450	500	19070	50	1	4064391	1232	53.35	3.57	12	0.00	568.00	8483.00	32800	20240401	-7.62	19020	20230601	59.31	32800	-7.62	20240401	19610	54.51	20240103	32800	-7.62	20240401	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
74	20240417	160859	57	100.00	KONEX			N	N	N	N		N	29800	-50	5	-0.17	1044350	35	3.40	29800	29950	29800	34300	25400	29850	29838.57	0.00	0	0	31150	30500	29300	28650	27450	30825	28975	20	4450	500	19100	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	32800	20240401	-9.15	19020	20230601	56.68	32800	-9.15	20240401	19610	51.96	20240103	32800	-9.15	20240401	19020	56.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
75	20240417	150914	57	100.00	KONEX			N	N	N	N		N	29800	-50	5	-0.17	1014550	34	3.30	29800	29950	29800	34300	25400	29850	29839.71	0.00	0	0	31150	30500	29300	28650	27450	30825	28975	20	4450	500	19100	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	32800	20240401	-9.15	19020	20230601	56.68	32800	-9.15	20240401	19610	51.96	20240103	32800	-9.15	20240401	19020	56.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
76	20240417	140908	57	100.00	KONEX			N	N	N	N		N	29800	-50	5	-0.17	1014550	34	3.30	29800	29950	29800	34300	25400	29850	29839.71	0.00	0	0	31150	30500	29300	28650	27450	30825	28975	20	4450	500	19100	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	32800	20240401	-9.15	19020	20230601	56.68	32800	-9.15	20240401	19610	51.96	20240103	32800	-9.15	20240401	19020	56.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
77	20240417	130910	57	100.00	KONEX			N	N	N	N		N	29800	-50	5	-0.17	895300	30	2.92	29800	29950	29800	34300	25400	29850	29843.33	0.00	0	0	31150	30500	29300	28650	27450	30825	28975	20	4450	500	19100	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	32800	20240401	-9.15	19020	20230601	56.68	32800	-9.15	20240401	19610	51.96	20240103	32800	-9.15	20240401	19020	56.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
78	20240417	120912	57	100.00	KONEX			N	N	N	N		N	29850	0	3	0.00	567100	19	1.85	29800	29850	29800	34300	25400	29850	29847.37	0.00	0	0	31150	30500	29300	28650	27450	30825	28975	20	4450	500	19100	50	1	4064391	1213	52.55	3.52	12	0.00	568.00	8483.00	32800	20240401	-8.99	19020	20230601	56.94	32800	-8.99	20240401	19610	52.22	20240103	32800	-8.99	20240401	19020	56.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
79	20240417	110914	57	100.00	KONEX			N	N	N	N		N	29850	0	3	0.00	0	0	0.00	0	0	0	34300	25400	29850	0.00	0.00	0	0	31150	30500	29300	28650	27450	30825	28975	20	4450	500	19100	50	1	4064391	1213	52.55	3.52	12	0.00	568.00	8483.00	32800	20240401	-8.99	19020	20230601	56.94	32800	-8.99	20240401	19610	52.22	20240103	32800	-8.99	20240401	19020	56.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
80	20240417	100906	57	100.00	KONEX			N	N	N	N		N	29850	0	3	0.00	0	0	0.00	0	0	0	34300	25400	29850	0.00	0.00	0	0	31150	30500	29300	28650	27450	30825	28975	20	4450	500	19100	50	1	4064391	1213	52.55	3.52	12	0.00	568.00	8483.00	32800	20240401	-8.99	19020	20230601	56.94	32800	-8.99	20240401	19610	52.22	20240103	32800	-8.99	20240401	19020	56.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
81	20240417	090902	57	100.00	KONEX			N	N	N	N		N	29850	0	3	0.00	0	0	0.00	0	0	0	34300	25400	29850	0.00	0.00	0	0	31150	30500	29300	28650	27450	30825	28975	20	4450	500	19100	50	1	4064391	1213	52.55	3.52	12	0.00	568.00	8483.00	32800	20240401	-8.99	19020	20230601	56.94	32800	-8.99	20240401	19610	52.22	20240103	32800	-8.99	20240401	19020	56.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
82	20240416	160907	57	100.00	KONEX			N	N	N	N		N	29850	50	2	0.17	30128150	1029	69.86	29050	29950	28100	34250	25350	29800	29279.06	0.00	0	0	30533	30166	29983	29616	29433	30075	29525	20	4450	500	19070	50	1	4064391	1213	52.55	3.52	12	0.03	568.00	8483.00	32800	20240401	-8.99	19020	20230601	56.94	32800	-8.99	20240401	19610	52.22	20240103	32800	-8.99	20240401	19020	56.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
83	20240416	150906	57	100.00	KONEX			N	N	N	N		N	29850	50	2	0.17	30128150	1029	69.86	29050	29950	28100	34250	25350	29800	29279.06	0.00	0	0	30533	30166	29983	29616	29433	30075	29525	20	4450	500	19070	50	1	4064391	1213	52.55	3.52	12	0.03	568.00	8483.00	32800	20240401	-8.99	19020	20230601	56.94	32800	-8.99	20240401	19610	52.22	20240103	32800	-8.99	20240401	19020	56.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
84	20240416	140906	57	100.00	KONEX			N	N	N	N		N	28500	-1300	5	-4.36	13018450	452	30.69	29050	29950	28100	34250	25350	29800	28801.88	0.00	0	0	30533	30166	29983	29616	29433	30075	29525	20	4450	500	19070	50	1	4064391	1158	50.18	3.36	12	0.01	568.00	8483.00	32800	20240401	-13.11	19020	20230601	49.84	32800	-13.11	20240401	19610	45.33	20240103	32800	-13.11	20240401	19020	49.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
85	20240416	130904	57	100.00	KONEX			N	N	N	N		N	28500	-1300	5	-4.36	13018450	452	30.69	29050	29950	28100	34250	25350	29800	28801.88	0.00	0	0	30533	30166	29983	29616	29433	30075	29525	20	4450	500	19070	50	1	4064391	1158	50.18	3.36	12	0.01	568.00	8483.00	32800	20240401	-13.11	19020	20230601	49.84	32800	-13.11	20240401	19610	45.33	20240103	32800	-13.11	20240401	19020	49.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
86	20240416	120907	57	100.00	KONEX			N	N	N	N		N	28500	-1300	5	-4.36	10167400	352	23.90	29050	29950	28100	34250	25350	29800	28884.66	0.00	0	0	30533	30166	29983	29616	29433	30075	29525	20	4450	500	19070	50	1	4064391	1158	50.18	3.36	12	0.01	568.00	8483.00	32800	20240401	-13.11	19020	20230601	49.84	32800	-13.11	20240401	19610	45.33	20240103	32800	-13.11	20240401	19020	49.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
87	20240416	110902	57	100.00	KONEX			N	N	N	N		N	28500	-1300	5	-4.36	4463100	152	10.32	29050	29950	28100	34250	25350	29800	29362.50	0.00	0	0	30533	30166	29983	29616	29433	30075	29525	20	4450	500	19070	50	1	4064391	1158	50.18	3.36	12	0.00	568.00	8483.00	32800	20240401	-13.11	19020	20230601	49.84	32800	-13.11	20240401	19610	45.33	20240103	32800	-13.11	20240401	19020	49.84	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
88	20240416	100855	57	100.00	KONEX			N	N	N	N		N	28100	-1700	5	-5.70	705800	25	1.70	29050	29050	28100	34250	25350	29800	28232.00	0.00	0	0	30533	30166	29983	29616	29433	30075	29525	20	4450	500	19070	50	1	4064391	1142	49.47	3.31	12	0.00	568.00	8483.00	32800	20240401	-14.33	19020	20230601	47.74	32800	-14.33	20240401	19610	43.29	20240103	32800	-14.33	20240401	19020	47.74	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
89	20240416	090855	57	100.00	KONEX			N	N	N	N		N	29800	0	3	0.00	0	0	0.00	0	0	0	34250	25350	29800	0.00	0.00	0	0	30533	30166	29983	29616	29433	30075	29525	20	4450	500	19070	50	1	4064391	1211	52.46	3.51	12	0.00	568.00	8483.00	32800	20240401	-9.15	19020	20230601	56.68	32800	-9.15	20240401	19610	51.96	20240103	32800	-9.15	20240401	19020	56.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
90	20240415	160852	57	100.00	KONEX			N	N	N	N		N	29800	0	3	0.00	44245300	1473	26.38	30000	30350	29800	34250	25350	29800	30037.54	0.00	0	0	34033	31916	29583	27466	25133	30750	26300	20	4450	500	19070	50	1	4064391	1211	52.46	3.51	12	0.04	568.00	8483.00	32800	20240401	-9.15	19020	20230601	56.68	32800	-9.15	20240401	19610	51.96	20240103	32800	-9.15	20240401	19020	56.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
91	20240415	150859	57	100.00	KONEX			N	N	N	N		N	29800	0	3	0.00	44245300	1473	26.38	30000	30350	29800	34250	25350	29800	30037.54	0.00	0	0	34033	31916	29583	27466	25133	30750	26300	20	4450	500	19070	50	1	4064391	1211	52.46	3.51	12	0.04	568.00	8483.00	32800	20240401	-9.15	19020	20230601	56.68	32800	-9.15	20240401	19610	51.96	20240103	32800	-9.15	20240401	19020	56.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
92	20240415	140852	57	100.00	KONEX			N	N	N	N		N	29950	150	2	0.50	26835100	890	15.94	30000	30350	29800	34250	25350	29800	30151.80	0.00	0	0	34033	31916	29583	27466	25133	30750	26300	20	4450	500	19070	50	1	4064391	1217	52.73	3.53	12	0.02	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
93	20240415	130843	57	100.00	KONEX			N	N	N	N		N	30000	200	2	0.67	17610500	582	10.42	30000	30350	29800	34250	25350	29800	30258.59	0.00	0	0	34033	31916	29583	27466	25133	30750	26300	20	4450	500	19070	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
94	20240415	120856	57	100.00	KONEX			N	N	N	N		N	30000	200	2	0.67	16110500	532	9.53	30000	30350	29800	34250	25350	29800	30282.89	0.00	0	0	34033	31916	29583	27466	25133	30750	26300	20	4450	500	19070	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
95	20240415	110857	57	100.00	KONEX			N	N	N	N		N	30100	300	2	1.01	15721100	519	9.29	30000	30350	29800	34250	25350	29800	30291.14	0.00	0	0	34033	31916	29583	27466	25133	30750	26300	20	4450	500	19070	50	1	4064391	1223	52.99	3.55	12	0.01	568.00	8483.00	32800	20240401	-8.23	19020	20230601	58.25	32800	-8.23	20240401	19610	53.49	20240103	32800	-8.23	20240401	19020	58.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
96	20240415	100851	57	100.00	KONEX			N	N	N	N		N	30100	300	2	1.01	15721100	519	9.29	30000	30350	29800	34250	25350	29800	30291.14	0.00	0	0	34033	31916	29583	27466	25133	30750	26300	20	4450	500	19070	50	1	4064391	1223	52.99	3.55	12	0.01	568.00	8483.00	32800	20240401	-8.23	19020	20230601	58.25	32800	-8.23	20240401	19610	53.49	20240103	32800	-8.23	20240401	19020	58.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
97	20240415	090859	57	100.00	KONEX			N	N	N	N		N	29800	0	3	0.00	15661050	517	9.26	30000	30350	29800	34250	25350	29800	30292.17	0.00	0	0	34033	31916	29583	27466	25133	30750	26300	20	4450	500	19070	50	1	4064391	1211	52.46	3.51	12	0.01	568.00	8483.00	32800	20240401	-9.15	19020	20230601	56.68	32800	-9.15	20240401	19610	51.96	20240103	32800	-9.15	20240401	19020	56.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
98	20240412	160850	57	100.00	KONEX			N	N	N	N		N	29800	-1150	5	-3.72	165623600	5584	899.19	31700	31700	27250	35550	26350	30950	29660.39	0.00	0	0	31450	31200	30850	30600	30250	31025	30425	20	4600	500	19800	50	1	4064391	1211	52.46	3.51	12	0.14	568.00	8483.00	32800	20240401	-9.15	19020	20230601	56.68	32800	-9.15	20240401	19610	51.96	20240103	32800	-9.15	20240401	19020	56.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
99	20240412	150854	57	100.00	KONEX			N	N	N	N		N	29200	-1750	5	-5.65	158980450	5360	863.12	31700	31700	27250	35550	26350	30950	29660.53	0.00	0	0	31450	31200	30850	30600	30250	31025	30425	20	4600	500	19800	50	1	4064391	1187	51.41	3.44	12	0.13	568.00	8483.00	32800	20240401	-10.98	19020	20230601	53.52	32800	-10.98	20240401	19610	48.90	20240103	32800	-10.98	20240401	19020	53.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
100	20240412	140849	57	100.00	KONEX			N	N	N	N		N	29950	-1000	5	-3.23	145868600	4914	791.30	31700	31700	27250	35550	26350	30950	29684.29	0.00	0	0	31450	31200	30850	30600	30250	31025	30425	20	4600	500	19800	50	1	4064391	1217	52.73	3.53	12	0.12	568.00	8483.00	32800	20240401	-8.69	19020	20230601	57.47	32800	-8.69	20240401	19610	52.73	20240103	32800	-8.69	20240401	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
101	20240412	130841	57	100.00	KONEX			N	N	N	N		N	31100	150	2	0.48	23319650	754	121.42	31700	31700	30900	35550	26350	30950	30927.92	0.00	0	0	31450	31200	30850	30600	30250	31025	30425	20	4600	500	19800	50	1	4064391	1264	54.75	3.67	12	0.02	568.00	8483.00	32800	20240401	-5.18	19020	20230601	63.51	32800	-5.18	20240401	19610	58.59	20240103	32800	-5.18	20240401	19020	63.51	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
102	20240412	120847	57	100.00	KONEX			N	N	N	N		N	31500	550	2	1.78	22822050	738	118.84	31700	31700	30900	35550	26350	30950	30924.19	0.00	0	0	31450	31200	30850	30600	30250	31025	30425	20	4600	500	19800	50	1	4064391	1280	55.46	3.71	12	0.02	568.00	8483.00	32800	20240401	-3.96	19020	20230601	65.62	32800	-3.96	20240401	19610	60.63	20240103	32800	-3.96	20240401	19020	65.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
103	20240412	110844	57	100.00	KONEX			N	N	N	N		N	30900	-50	5	-0.16	22100900	715	115.14	31700	31700	30900	35550	26350	30950	30910.35	0.00	0	0	31450	31200	30850	30600	30250	31025	30425	20	4600	500	19800	50	1	4064391	1256	54.40	3.64	12	0.02	568.00	8483.00	32800	20240401	-5.79	19020	20230601	62.46	32800	-5.79	20240401	19610	57.57	20240103	32800	-5.79	20240401	19020	62.46	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
104	20240412	100846	57	100.00	KONEX			N	N	N	N		N	31000	50	2	0.16	838700	27	4.35	31700	31700	31000	35550	26350	30950	31062.96	0.00	0	0	31450	31200	30850	30600	30250	31025	30425	20	4600	500	19800	50	1	4064391	1260	54.58	3.65	12	0.00	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
105	20240412	090846	57	100.00	KONEX			N	N	N	N		N	31000	50	2	0.16	125200	4	0.64	31700	31700	31000	35550	26350	30950	31300.00	0.00	0	0	31450	31200	30850	30600	30250	31025	30425	20	4600	500	19800	50	1	4064391	1260	54.58	3.65	12	0.00	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
106	20240411	160841	57	100.00	KONEX			N	N	N	N		N	30950	-150	5	-0.48	19224150	621	15.84	31000	31100	30500	35750	26450	31100	30956.76	0.00	0	0	31500	31300	30900	30700	30300	31400	30800	20	4650	500	19900	50	1	4064391	1258	54.49	3.65	12	0.02	568.00	8483.00	32800	20240401	-5.64	19020	20230601	62.72	32800	-5.64	20240401	19610	57.83	20240103	32800	-5.64	20240401	19020	62.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
107	20240411	150848	57	100.00	KONEX			N	N	N	N		N	31100	0	3	0.00	17924250	579	14.77	31000	31100	30500	35750	26450	31100	30957.25	0.00	0	0	31500	31300	30900	30700	30300	31400	30800	20	4650	500	19900	50	1	4064391	1264	54.75	3.67	12	0.01	568.00	8483.00	32800	20240401	-5.18	19020	20230601	63.51	32800	-5.18	20240401	19610	58.59	20240103	32800	-5.18	20240401	19020	63.51	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
108	20240411	140844	57	100.00	KONEX			N	N	N	N		N	31000	-100	5	-0.32	9932900	321	8.19	31000	31000	30500	35750	26450	31100	30943.61	0.00	0	0	31500	31300	30900	30700	30300	31400	30800	20	4650	500	19900	50	1	4064391	1260	54.58	3.65	12	0.01	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
109	20240411	130834	57	100.00	KONEX			N	N	N	N		N	30950	-150	5	-0.48	4758100	154	3.93	31000	31000	30500	35750	26450	31100	30896.75	0.00	0	0	31500	31300	30900	30700	30300	31400	30800	20	4650	500	19900	50	1	4064391	1258	54.49	3.65	12	0.00	568.00	8483.00	32800	20240401	-5.64	19020	20230601	62.72	32800	-5.64	20240401	19610	57.83	20240103	32800	-5.64	20240401	19020	62.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
110	20240411	120845	57	100.00	KONEX			N	N	N	N		N	30950	-150	5	-0.48	982200	32	0.82	31000	31000	30500	35750	26450	31100	30693.75	0.00	0	0	31500	31300	30900	30700	30300	31400	30800	20	4650	500	19900	50	1	4064391	1258	54.49	3.65	12	0.00	568.00	8483.00	32800	20240401	-5.64	19020	20230601	62.72	32800	-5.64	20240401	19610	57.83	20240103	32800	-5.64	20240401	19020	62.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
111	20240411	110838	57	100.00	KONEX			N	N	N	N		N	30500	-600	5	-1.93	367700	12	0.31	31000	31000	30500	35750	26450	31100	30641.67	0.00	0	0	31500	31300	30900	30700	30300	31400	30800	20	4650	500	19900	50	1	4064391	1240	53.70	3.60	12	0.00	568.00	8483.00	32800	20240401	-7.01	19020	20230601	60.36	32800	-7.01	20240401	19610	55.53	20240103	32800	-7.01	20240401	19020	60.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
112	20240411	100844	57	100.00	KONEX			N	N	N	N		N	31000	-100	5	-0.32	31000	1	0.03	31000	31000	31000	35750	26450	31100	31000.00	0.00	0	0	31500	31300	30900	30700	30300	31400	30800	20	4650	500	19900	50	1	4064391	1260	54.58	3.65	12	0.00	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
113	20240411	090842	57	100.00	KONEX			N	N	N	N		N	31000	-100	5	-0.32	31000	1	0.03	31000	31000	31000	35750	26450	31100	31000.00	0.00	0	0	31500	31300	30900	30700	30300	31400	30800	20	4650	500	19900	50	1	4064391	1260	54.58	3.65	12	0.00	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
114	20240409	160829	57	100.00	KONEX			N	N	N	N		N	31100	400	2	1.30	121531050	3921	355.49	30700	31100	30500	35300	26100	30700	30994.91	0.00	0	0	32766	31732	30866	29832	28966	31300	29400	20	4600	500	19640	50	1	4064391	1264	54.75	3.67	12	0.10	568.00	8483.00	32800	20240401	-5.18	19020	20230601	63.51	32800	-5.18	20240401	19610	58.59	20240103	32800	-5.18	20240401	19020	63.51	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
115	20240409	150834	57	100.00	KONEX			N	N	N	N		N	31100	400	2	1.30	99616100	3216	291.57	30700	31100	30500	35300	26100	30700	30975.16	0.00	0	0	32766	31732	30866	29832	28966	31300	29400	20	4600	500	19640	50	1	4064391	1264	54.75	3.67	12	0.08	568.00	8483.00	32800	20240401	-5.18	19020	20230601	63.51	32800	-5.18	20240401	19610	58.59	20240103	32800	-5.18	20240401	19020	63.51	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
116	20240409	140839	57	100.00	KONEX			N	N	N	N		N	31000	300	2	0.98	70532550	2279	206.62	30700	31050	30500	35300	26100	30700	30948.90	0.00	0	0	32766	31732	30866	29832	28966	31300	29400	20	4600	500	19640	50	1	4064391	1260	54.58	3.65	12	0.06	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
117	20240409	130831	57	100.00	KONEX			N	N	N	N		N	31000	300	2	0.98	70532550	2279	206.62	30700	31050	30500	35300	26100	30700	30948.90	0.00	0	0	32766	31732	30866	29832	28966	31300	29400	20	4600	500	19640	50	1	4064391	1260	54.58	3.65	12	0.06	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
118	20240409	120835	57	100.00	KONEX			N	N	N	N		N	31000	300	2	0.98	56759450	1835	166.36	30700	31050	30500	35300	26100	30700	30931.58	0.00	0	0	32766	31732	30866	29832	28966	31300	29400	20	4600	500	19640	50	1	4064391	1260	54.58	3.65	12	0.05	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
119	20240409	110832	57	100.00	KONEX			N	N	N	N		N	31050	350	2	1.14	39306450	1272	115.32	30700	31050	30500	35300	26100	30700	30901.30	0.00	0	0	32766	31732	30866	29832	28966	31300	29400	20	4600	500	19640	50	1	4064391	1262	54.67	3.66	12	0.03	568.00	8483.00	32800	20240401	-5.34	19020	20230601	63.25	32800	-5.34	20240401	19610	58.34	20240103	32800	-5.34	20240401	19020	63.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
120	20240409	100826	57	100.00	KONEX			N	N	N	N		N	31000	300	2	0.98	12036150	393	35.63	30700	31000	30500	35300	26100	30700	30626.34	0.00	0	0	32766	31732	30866	29832	28966	31300	29400	20	4600	500	19640	50	1	4064391	1260	54.58	3.65	12	0.01	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
121	20240409	090843	57	100.00	KONEX			N	N	N	N		N	30700	0	3	0.00	92100	3	0.27	30700	30700	30700	35300	26100	30700	30700.00	0.00	0	0	32766	31732	30866	29832	28966	31300	29400	20	4600	500	19640	50	1	4064391	1248	54.05	3.62	12	0.00	568.00	8483.00	32800	20240401	-6.40	19020	20230601	61.41	32800	-6.40	20240401	19610	56.55	20240103	32800	-6.40	20240401	19020	61.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
122	20240408	160826	57	100.00	KONEX			N	N	N	N		N	30700	-1200	5	-3.76	33638800	1103	27.93	31900	31900	30000	36650	27150	31900	30497.55	0.00	0	0	33033	32466	31383	30816	29733	32725	31075	20	4750	500	20410	50	1	4064391	1248	54.05	3.62	12	0.03	568.00	8483.00	32800	20240401	-6.40	19020	20230601	61.41	32800	-6.40	20240401	19610	56.55	20240103	32800	-6.40	20240401	19020	61.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
123	20240408	150833	57	100.00	KONEX			N	N	N	N		N	30700	-1200	5	-3.76	33638800	1103	27.93	31900	31900	30000	36650	27150	31900	30497.55	0.00	0	0	33033	32466	31383	30816	29733	32725	31075	20	4750	500	20410	50	1	4064391	1248	54.05	3.62	12	0.03	568.00	8483.00	32800	20240401	-6.40	19020	20230601	61.41	32800	-6.40	20240401	19610	56.55	20240103	32800	-6.40	20240401	19020	61.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
124	20240408	140832	57	100.00	KONEX			N	N	N	N		N	30050	-1850	5	-5.80	30538350	1002	25.37	31900	31900	30000	36650	27150	31900	30477.40	0.00	0	0	33033	32466	31383	30816	29733	32725	31075	20	4750	500	20410	50	1	4064391	1221	52.90	3.54	12	0.02	568.00	8483.00	32800	20240401	-8.38	19020	20230601	57.99	32800	-8.38	20240401	19610	53.24	20240103	32800	-8.38	20240401	19020	57.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
125	20240408	130827	57	100.00	KONEX			N	N	N	N		N	30000	-1900	5	-5.96	24518300	802	20.31	31900	31900	30000	36650	27150	31900	30571.45	0.00	0	0	33033	32466	31383	30816	29733	32725	31075	20	4750	500	20410	50	1	4064391	1219	52.82	3.54	12	0.02	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
126	20240408	120834	57	100.00	KONEX			N	N	N	N		N	31400	-500	5	-1.57	2176100	69	1.75	31900	31900	31400	36650	27150	31900	31537.68	0.00	0	0	33033	32466	31383	30816	29733	32725	31075	20	4750	500	20410	50	1	4064391	1276	55.28	3.70	12	0.00	568.00	8483.00	32800	20240401	-4.27	19020	20230601	65.09	32800	-4.27	20240401	19610	60.12	20240103	32800	-4.27	20240401	19020	65.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
127	20240408	110835	57	100.00	KONEX			N	N	N	N		N	31400	-500	5	-1.57	2176100	69	1.75	31900	31900	31400	36650	27150	31900	31537.68	0.00	0	0	33033	32466	31383	30816	29733	32725	31075	20	4750	500	20410	50	1	4064391	1276	55.28	3.70	12	0.00	568.00	8483.00	32800	20240401	-4.27	19020	20230601	65.09	32800	-4.27	20240401	19610	60.12	20240103	32800	-4.27	20240401	19020	65.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
128	20240408	100825	57	100.00	KONEX			N	N	N	N		N	31900	0	3	0.00	127600	4	0.10	31900	31900	31900	36650	27150	31900	31900.00	0.00	0	0	33033	32466	31383	30816	29733	32725	31075	20	4750	500	20410	50	1	4064391	1297	56.16	3.76	12	0.00	568.00	8483.00	32800	20240401	-2.74	19020	20230601	67.72	32800	-2.74	20240401	19610	62.67	20240103	32800	-2.74	20240401	19020	67.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
129	20240408	090833	57	100.00	KONEX			N	N	N	N		N	31900	0	3	0.00	95700	3	0.08	31900	31900	31900	36650	27150	31900	31900.00	0.00	0	0	33033	32466	31383	30816	29733	32725	31075	20	4750	500	20410	50	1	4064391	1297	56.16	3.76	12	0.00	568.00	8483.00	32800	20240401	-2.74	19020	20230601	67.72	32800	-2.74	20240401	19610	62.67	20240103	32800	-2.74	20240401	19020	67.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
130	20240405	160832	57	100.00	KONEX			N	N	N	N		N	31900	0	3	0.00	123639050	3949	84.49	31900	31950	30300	36650	27150	31900	31308.95	0.00	0	0	33166	32532	31266	30632	29366	32850	30950	20	4750	500	20410	50	1	4064391	1297	56.16	3.76	12	0.10	568.00	8483.00	32800	20240401	-2.74	19020	20230601	67.72	32800	-2.74	20240401	19610	62.67	20240103	32800	-2.74	20240401	19020	67.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
131	20240405	150826	57	100.00	KONEX			N	N	N	N		N	31900	0	3	0.00	123639050	3949	84.49	31900	31950	30300	36650	27150	31900	31308.95	0.00	0	0	33166	32532	31266	30632	29366	32850	30950	20	4750	500	20410	50	1	4064391	1297	56.16	3.76	12	0.10	568.00	8483.00	32800	20240401	-2.74	19020	20230601	67.72	32800	-2.74	20240401	19610	62.67	20240103	32800	-2.74	20240401	19020	67.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
132	20240405	140826	57	100.00	KONEX			N	N	N	N		N	31900	0	3	0.00	112741600	3607	77.17	31900	31950	30300	36650	27150	31900	31256.33	0.00	0	0	33166	32532	31266	30632	29366	32850	30950	20	4750	500	20410	50	1	4064391	1297	56.16	3.76	12	0.09	568.00	8483.00	32800	20240401	-2.74	19020	20230601	67.72	32800	-2.74	20240401	19610	62.67	20240103	32800	-2.74	20240401	19020	67.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
133	20240405	130824	57	100.00	KONEX			N	N	N	N		N	31200	-700	5	-2.19	53782700	1741	37.25	31900	31950	30300	36650	27150	31900	30891.84	0.00	0	0	33166	32532	31266	30632	29366	32850	30950	20	4750	500	20410	50	1	4064391	1268	54.93	3.68	12	0.04	568.00	8483.00	32800	20240401	-4.88	19020	20230601	64.04	32800	-4.88	20240401	19610	59.10	20240103	32800	-4.88	20240401	19020	64.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
134	20240405	120824	57	100.00	KONEX			N	N	N	N		N	31900	0	3	0.00	35062700	1141	24.41	31900	31950	30300	36650	27150	31900	30729.80	0.00	0	0	33166	32532	31266	30632	29366	32850	30950	20	4750	500	20410	50	1	4064391	1297	56.16	3.76	12	0.03	568.00	8483.00	32800	20240401	-2.74	19020	20230601	67.72	32800	-2.74	20240401	19610	62.67	20240103	32800	-2.74	20240401	19020	67.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
135	20240405	110831	57	100.00	KONEX			N	N	N	N		N	30450	-1450	5	-4.55	10107300	327	7.00	31900	31950	30300	36650	27150	31900	30909.17	0.00	0	0	33166	32532	31266	30632	29366	32850	30950	20	4750	500	20410	50	1	4064391	1238	53.61	3.59	12	0.01	568.00	8483.00	32800	20240401	-7.16	19020	20230601	60.09	32800	-7.16	20240401	19610	55.28	20240103	32800	-7.16	20240401	19020	60.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
136	20240405	100719	57	100.00	KONEX			N	N	N	N		N	31500	-400	5	-1.25	664600	21	0.45	31900	31950	31500	36650	27150	31900	31647.62	0.00	0	0	33166	32532	31266	30632	29366	32850	30950	20	4750	500	20410	50	1	4064391	1280	55.46	3.71	12	0.00	568.00	8483.00	32800	20240401	-3.96	19020	20230601	65.62	32800	-3.96	20240401	19610	60.63	20240103	32800	-3.96	20240401	19020	65.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
137	20240405	090815	57	100.00	KONEX			N	N	N	N		N	31900	0	3	0.00	127250	4	0.09	31900	31900	31550	36650	27150	31900	31812.50	0.00	0	0	33166	32532	31266	30632	29366	32850	30950	20	4750	500	20410	50	1	4064391	1297	56.16	3.76	12	0.00	568.00	8483.00	32800	20240401	-2.74	19020	20230601	67.72	32800	-2.74	20240401	19610	62.67	20240103	32800	-2.74	20240401	19020	67.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
138	20240404	160814	57	100.00	KONEX			N	N	N	N		N	31900	1250	2	4.08	143715700	4674	649.17	30500	31900	30000	35200	26100	30650	30747.90	0.00	0	0	32016	31332	30666	29982	29316	31000	29650	20	4550	500	19610	50	1	4064391	1297	56.16	3.76	12	0.11	568.00	8483.00	32800	20240401	-2.74	19020	20230601	67.72	32800	-2.74	20240401	19610	62.67	20240103	32800	-2.74	20240401	19020	67.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
139	20240404	150812	57	100.00	KONEX			N	N	N	N		N	30800	150	2	0.49	112860750	3679	510.97	30500	30950	30000	35200	26100	30650	30677.02	0.00	0	0	32016	31332	30666	29982	29316	31000	29650	20	4550	500	19610	50	1	4064391	1252	54.23	3.63	12	0.09	568.00	8483.00	32800	20240401	-6.10	19020	20230601	61.93	32800	-6.10	20240401	19610	57.06	20240103	32800	-6.10	20240401	19020	61.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
140	20240404	140816	57	100.00	KONEX			N	N	N	N		N	30900	250	2	0.82	106361150	3467	481.53	30500	30950	30000	35200	26100	30650	30678.15	0.00	0	0	32016	31332	30666	29982	29316	31000	29650	20	4550	500	19610	50	1	4064391	1256	54.40	3.64	12	0.09	568.00	8483.00	32800	20240401	-5.79	19020	20230601	62.46	32800	-5.79	20240401	19610	57.57	20240103	32800	-5.79	20240401	19020	62.46	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
141	20240404	130806	57	100.00	KONEX			N	N	N	N		N	30000	-650	5	-2.12	18634850	613	85.14	30500	30950	30000	35200	26100	30650	30399.43	0.00	0	0	32016	31332	30666	29982	29316	31000	29650	20	4550	500	19610	50	1	4064391	1219	52.82	3.54	12	0.02	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
142	20240404	120813	57	100.00	KONEX			N	N	N	N		N	30000	-650	5	-2.12	8259700	275	38.19	30500	30950	30000	35200	26100	30650	30035.27	0.00	0	0	32016	31332	30666	29982	29316	31000	29650	20	4550	500	19610	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32800	20240401	-8.54	19020	20230601	57.73	32800	-8.54	20240401	19610	52.98	20240103	32800	-8.54	20240401	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
143	20240404	110814	57	100.00	KONEX			N	N	N	N		N	30050	-600	5	-1.96	457000	15	2.08	30500	30950	30000	35200	26100	30650	30466.67	0.00	0	0	32016	31332	30666	29982	29316	31000	29650	20	4550	500	19610	50	1	4064391	1221	52.90	3.54	12	0.00	568.00	8483.00	32800	20240401	-8.38	19020	20230601	57.99	32800	-8.38	20240401	19610	53.24	20240103	32800	-8.38	20240401	19020	57.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
144	20240404	100814	57	100.00	KONEX			N	N	N	N		N	30050	-600	5	-1.96	457000	15	2.08	30500	30950	30000	35200	26100	30650	30466.67	0.00	0	0	32016	31332	30666	29982	29316	31000	29650	20	4550	500	19610	50	1	4064391	1221	52.90	3.54	12	0.00	568.00	8483.00	32800	20240401	-8.38	19020	20230601	57.99	32800	-8.38	20240401	19610	53.24	20240103	32800	-8.38	20240401	19020	57.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
145	20240404	090814	57	100.00	KONEX			N	N	N	N		N	30500	-150	5	-0.49	30500	1	0.14	30500	30500	30500	35200	26100	30650	30500.00	0.00	0	0	32016	31332	30666	29982	29316	31000	29650	20	4550	500	19610	50	1	4064391	1240	53.70	3.60	12	0.00	568.00	8483.00	32800	20240401	-7.01	19020	20230601	60.36	32800	-7.01	20240401	19610	55.53	20240103	32800	-7.01	20240401	19020	60.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
146	20240403	160812	57	100.00	KONEX			N	N	N	N		N	30650	-700	5	-2.23	21916600	720	94.49	31350	31350	30000	36050	26650	31350	30439.72	0.00	0	0	32450	31900	31450	30900	30450	31675	30675	20	4700	500	20060	50	1	4064391	1246	53.96	3.61	12	0.02	568.00	8483.00	32800	20240401	-6.55	19020	20230601	61.15	32800	-6.55	20240401	19610	56.30	20240103	32800	-6.55	20240401	19020	61.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
147	20240403	150811	57	100.00	KONEX			N	N	N	N		N	30650	-700	5	-2.23	16139700	530	69.55	31350	31350	30000	36050	26650	31350	30452.26	0.00	0	0	32450	31900	31450	30900	30450	31675	30675	20	4700	500	20060	50	1	4064391	1246	53.96	3.61	12	0.01	568.00	8483.00	32800	20240401	-6.55	19020	20230601	61.15	32800	-6.55	20240401	19610	56.30	20240103	32800	-6.55	20240401	19020	61.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
148	20240403	140804	57	100.00	KONEX			N	N	N	N		N	30750	-600	5	-1.91	13255650	436	57.22	31350	31350	30000	36050	26650	31350	30402.87	0.00	0	0	32450	31900	31450	30900	30450	31675	30675	20	4700	500	20060	50	1	4064391	1250	54.14	3.62	12	0.01	568.00	8483.00	32800	20240401	-6.25	19020	20230601	61.67	32800	-6.25	20240401	19610	56.81	20240103	32800	-6.25	20240401	19020	61.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
149	20240403	130805	57	100.00	KONEX			N	N	N	N		N	30200	-1150	5	-3.67	8219850	272	35.70	31350	31350	30000	36050	26650	31350	30220.04	0.00	0	0	32450	31900	31450	30900	30450	31675	30675	20	4700	500	20060	50	1	4064391	1227	53.17	3.56	12	0.01	568.00	8483.00	32800	20240401	-7.93	19020	20230601	58.78	32800	-7.93	20240401	19610	54.00	20240103	32800	-7.93	20240401	19020	58.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
150	20240403	120804	57	100.00	KONEX			N	N	N	N		N	30600	-750	5	-2.39	3684300	122	16.01	31350	31350	30000	36050	26650	31350	30199.18	0.00	0	0	32450	31900	31450	30900	30450	31675	30675	20	4700	500	20060	50	1	4064391	1244	53.87	3.61	12	0.00	568.00	8483.00	32800	20240401	-6.71	19020	20230601	60.88	32800	-6.71	20240401	19610	56.04	20240103	32800	-6.71	20240401	19020	60.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
151	20240403	110808	57	100.00	KONEX			N	N	N	N		N	30600	-750	5	-2.39	3684300	122	16.01	31350	31350	30000	36050	26650	31350	30199.18	0.00	0	0	32450	31900	31450	30900	30450	31675	30675	20	4700	500	20060	50	1	4064391	1244	53.87	3.61	12	0.00	568.00	8483.00	32800	20240401	-6.71	19020	20230601	60.88	32800	-6.71	20240401	19610	56.04	20240103	32800	-6.71	20240401	19020	60.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
152	20240403	100807	57	100.00	KONEX			N	N	N	N		N	30700	-650	5	-2.07	3347600	111	14.57	31350	31350	30000	36050	26650	31350	30158.56	0.00	0	0	32450	31900	31450	30900	30450	31675	30675	20	4700	500	20060	50	1	4064391	1248	54.05	3.62	12	0.00	568.00	8483.00	32800	20240401	-6.40	19020	20230601	61.41	32800	-6.40	20240401	19610	56.55	20240103	32800	-6.40	20240401	19020	61.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
153	20240403	090808	57	100.00	KONEX			N	N	N	N		N	31350	0	3	0.00	31350	1	0.13	31350	31350	31350	36050	26650	31350	31350.00	0.00	0	0	32450	31900	31450	30900	30450	31675	30675	20	4700	500	20060	50	1	4064391	1274	55.19	3.70	12	0.00	568.00	8483.00	32800	20240401	-4.42	19020	20230601	64.83	32800	-4.42	20240401	19610	59.87	20240103	32800	-4.42	20240401	19020	64.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
154	20240402	160755	57	100.00	KONEX			N	N	N	N		N	31350	-200	5	-0.63	23923350	762	30.96	32000	32000	31000	36250	26850	31550	31395.47	0.00	0	0	33583	32566	31783	30766	29983	32175	30375	20	4700	500	20190	50	1	4064391	1274	55.19	3.70	12	0.02	568.00	8483.00	32800	20240401	-4.42	19020	20230601	64.83	32800	-4.42	20240401	19610	59.87	20240103	32800	-4.42	20240401	19020	64.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
155	20240402	150802	57	100.00	KONEX			N	N	N	N		N	31400	-150	5	-0.48	23296350	742	30.15	32000	32000	31000	36250	26850	31550	31396.70	0.00	0	0	33583	32566	31783	30766	29983	32175	30375	20	4700	500	20190	50	1	4064391	1276	55.28	3.70	12	0.02	568.00	8483.00	32800	20240401	-4.27	19020	20230601	65.09	32800	-4.27	20240401	19610	60.12	20240103	32800	-4.27	20240401	19020	65.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
156	20240402	140806	57	100.00	KONEX			N	N	N	N		N	31350	-200	5	-0.63	8337650	265	10.77	32000	32000	31000	36250	26850	31550	31462.83	0.00	0	0	33583	32566	31783	30766	29983	32175	30375	20	4700	500	20190	50	1	4064391	1274	55.19	3.70	12	0.01	568.00	8483.00	32800	20240401	-4.42	19020	20230601	64.83	32800	-4.42	20240401	19610	59.87	20240103	32800	-4.42	20240401	19020	64.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
157	20240402	130754	57	100.00	KONEX			N	N	N	N		N	31000	-550	5	-1.74	7742950	246	10.00	32000	32000	31000	36250	26850	31550	31475.41	0.00	0	0	33583	32566	31783	30766	29983	32175	30375	20	4700	500	20190	50	1	4064391	1260	54.58	3.65	12	0.01	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
158	20240402	120751	57	100.00	KONEX			N	N	N	N		N	31500	-50	5	-0.16	5912450	187	7.60	32000	32000	31000	36250	26850	31550	31617.38	0.00	0	0	33583	32566	31783	30766	29983	32175	30375	20	4700	500	20190	50	1	4064391	1280	55.46	3.71	12	0.00	568.00	8483.00	32800	20240401	-3.96	19020	20230601	65.62	32800	-3.96	20240401	19610	60.63	20240103	32800	-3.96	20240401	19020	65.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
159	20240402	110754	57	100.00	KONEX			N	N	N	N		N	31500	-50	5	-0.16	5880950	186	7.56	32000	32000	31000	36250	26850	31550	31618.01	0.00	0	0	33583	32566	31783	30766	29983	32175	30375	20	4700	500	20190	50	1	4064391	1280	55.46	3.71	12	0.00	568.00	8483.00	32800	20240401	-3.96	19020	20230601	65.62	32800	-3.96	20240401	19610	60.63	20240103	32800	-3.96	20240401	19020	65.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
160	20240402	100756	57	100.00	KONEX			N	N	N	N		N	31000	-550	5	-1.74	5352650	169	6.87	32000	32000	31000	36250	26850	31550	31672.49	0.00	0	0	33583	32566	31783	30766	29983	32175	30375	20	4700	500	20190	50	1	4064391	1260	54.58	3.65	12	0.00	568.00	8483.00	32800	20240401	-5.49	19020	20230601	62.99	32800	-5.49	20240401	19610	58.08	20240103	32800	-5.49	20240401	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
161	20240402	090755	57	100.00	KONEX			N	N	N	N		N	31550	0	3	0.00	2623500	82	3.33	32000	32000	31550	36250	26850	31550	31993.90	0.00	0	0	33583	32566	31783	30766	29983	32175	30375	20	4700	500	20190	50	1	4064391	1282	55.55	3.72	12	0.00	568.00	8483.00	32800	20240401	-3.81	19020	20230601	65.88	32800	-3.81	20240401	19610	60.89	20240103	32800	-3.81	20240401	19020	65.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
162	20240401	160753	57	100.00	KONEX	신고가		N	N	N	N		N	31550	-450	5	-1.41	77236400	2461	48.16	32600	32800	31000	36800	27200	32000	31384.15	0.00	0	0	33700	32850	31600	30750	29500	33275	31175	20	4800	500	20480	50	1	4064391	1282	55.55	3.72	12	0.06	568.00	8483.00	32800	20240401	-3.81	19020	20230601	65.88	32800	-3.81	20240401	19610	60.89	20240103	32800	-3.81	20240401	19020	65.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
163	20240401	150755	57	100.00	KONEX	신고가		N	N	N	N		N	31100	-900	5	-2.81	75402600	2402	47.01	32600	32800	31000	36800	27200	32000	31391.59	0.00	0	0	33700	32850	31600	30750	29500	33275	31175	20	4800	500	20480	50	1	4064391	1264	54.75	3.67	12	0.06	568.00	8483.00	32800	20240401	-5.18	19020	20230601	63.51	32800	-5.18	20240401	19610	58.59	20240103	32800	-5.18	20240401	19020	63.51	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
164	20240401	140750	57	100.00	KONEX	신고가		N	N	N	N		N	31700	-300	5	-0.94	74129050	2361	46.20	32600	32800	31000	36800	27200	32000	31397.31	0.00	0	0	33700	32850	31600	30750	29500	33275	31175	20	4800	500	20480	50	1	4064391	1288	55.81	3.74	12	0.06	568.00	8483.00	32800	20240401	-3.35	19020	20230601	66.67	32800	-3.35	20240401	19610	61.65	20240103	32800	-3.35	20240401	19020	66.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
165	20240401	130748	57	100.00	KONEX	신고가		N	N	N	N		N	31900	-100	5	-0.31	65434950	2088	40.86	32600	32800	31000	36800	27200	32000	31338.58	0.00	0	0	33700	32850	31600	30750	29500	33275	31175	20	4800	500	20480	50	1	4064391	1297	56.16	3.76	12	0.05	568.00	8483.00	32800	20240401	-2.74	19020	20230601	67.72	32800	-2.74	20240401	19610	62.67	20240103	32800	-2.74	20240401	19020	67.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
166	20240401	120754	57	100.00	KONEX	신고가		N	N	N	N		N	31600	-400	5	-1.25	17372100	543	10.63	32600	32800	31050	36800	27200	32000	31992.82	0.00	0	0	33700	32850	31600	30750	29500	33275	31175	20	4800	500	20480	50	1	4064391	1284	55.63	3.73	12	0.01	568.00	8483.00	32800	20240401	-3.66	19020	20230601	66.14	32800	-3.66	20240401	19610	61.14	20240103	32800	-3.66	20240401	19020	66.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
167	20240401	110753	57	100.00	KONEX	신고가		N	N	N	N		N	32000	0	3	0.00	16574100	518	10.14	32600	32800	31050	36800	27200	32000	31996.33	0.00	0	0	33700	32850	31600	30750	29500	33275	31175	20	4800	500	20480	50	1	4064391	1301	56.34	3.77	12	0.01	568.00	8483.00	32800	20240401	-2.44	19020	20230601	68.24	32800	-2.44	20240401	19610	63.18	20240103	32800	-2.44	20240401	19020	68.24	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
168	20240401	100750	57	100.00	KONEX	신고가		N	N	N	N		N	32000	0	3	0.00	3715200	116	2.27	32600	32800	31050	36800	27200	32000	32027.59	0.00	0	0	33700	32850	31600	30750	29500	33275	31175	20	4800	500	20480	50	1	4064391	1301	56.34	3.77	12	0.00	568.00	8483.00	32800	20240401	-2.44	19020	20230601	68.24	32800	-2.44	20240401	19610	63.18	20240103	32800	-2.44	20240401	19020	68.24	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
169	20240401	090749	57	100.00	KONEX	신고가		N	N	N	N		N	32600	600	2	1.88	228200	7	0.14	32600	32600	32600	36800	27200	32000	32600.00	0.00	0	0	33700	32850	31600	30750	29500	33275	31175	20	4800	500	20480	50	1	4064391	1325	57.39	3.84	12	0.00	568.00	8483.00	32600	20240401	0.00	19020	20230601	71.40	32600	0.00	20240401	19610	66.24	20240103	32600	0.00	20240401	19020	71.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N