KissMeData/199290/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	160949	57	100.00	KONEX			N	N	N	N		N	783	58	2	8.00	364859	461	344.03	799	799	783	833	617	725	791.45	0.00	0	0	739	732	721	714	703	735	717	82	108	500	440	1	1	16325192	128	0.00	16.31	12	0.00	0.00	48.00	1640	20230913	-52.26	680	20240424	15.15	1145	-31.62	20240315	680	15.15	20240424	1640	-52.26	20230913	680	15.15	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
3	20240430	151001	57	100.00	KONEX			N	N	N	N		N	783	58	2	8.00	364859	461	344.03	799	799	783	833	617	725	791.45	0.00	0	0	739	732	721	714	703	735	717	82	108	500	440	1	1	16325192	128	0.00	16.31	12	0.00	0.00	48.00	1640	20230913	-52.26	680	20240424	15.15	1145	-31.62	20240315	680	15.15	20240424	1640	-52.26	20230913	680	15.15	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
4	20240430	141000	57	100.00	KONEX			N	N	N	N		N	783	58	2	8.00	364859	461	344.03	799	799	783	833	617	725	791.45	0.00	0	0	739	732	721	714	703	735	717	82	108	500	440	1	1	16325192	128	0.00	16.31	12	0.00	0.00	48.00	1640	20230913	-52.26	680	20240424	15.15	1145	-31.62	20240315	680	15.15	20240424	1640	-52.26	20230913	680	15.15	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
5	20240430	130958	57	100.00	KONEX			N	N	N	N		N	788	63	2	8.69	349199	441	329.10	799	799	788	833	617	725	791.83	0.00	0	0	739	732	721	714	703	735	717	82	108	500	440	1	1	16325192	129	0.00	16.42	12	0.00	0.00	48.00	1640	20230913	-51.95	680	20240424	15.88	1145	-31.18	20240315	680	15.88	20240424	1640	-51.95	20230913	680	15.88	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
6	20240430	120958	57	100.00	KONEX			N	N	N	N		N	795	70	2	9.66	191599	241	179.85	799	799	795	833	617	725	795.02	0.00	0	0	739	732	721	714	703	735	717	82	108	500	440	1	1	16325192	130	0.00	16.56	12	0.00	0.00	48.00	1640	20230913	-51.52	680	20240424	16.91	1145	-30.57	20240315	680	16.91	20240424	1640	-51.52	20230913	680	16.91	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
7	20240430	110955	57	100.00	KONEX			N	N	N	N		N	795	70	2	9.66	191599	241	179.85	799	799	795	833	617	725	795.02	0.00	0	0	739	732	721	714	703	735	717	82	108	500	440	1	1	16325192	130	0.00	16.56	12	0.00	0.00	48.00	1640	20230913	-51.52	680	20240424	16.91	1145	-30.57	20240315	680	16.91	20240424	1640	-51.52	20230913	680	16.91	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
8	20240430	100956	57	100.00	KONEX			N	N	N	N		N	799	74	2	10.21	799	1	0.75	799	799	799	833	617	725	799.00	0.00	0	0	739	732	721	714	703	735	717	82	108	500	440	1	1	16325192	130	0.00	16.65	12	0.00	0.00	48.00	1640	20230913	-51.28	680	20240424	17.50	1145	-30.22	20240315	680	17.50	20240424	1640	-51.28	20230913	680	17.50	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
9	20240430	091006	57	100.00	KONEX			N	N	N	N		N	725	0	3	0.00	0	0	0.00	0	0	0	833	617	725	0.00	0.00	0	0	739	732	721	714	703	735	717	82	108	500	440	1	1	16325192	118	0.00	15.10	12	0.00	0.00	48.00	1640	20230913	-55.79	680	20240424	6.62	1145	-36.68	20240315	680	6.62	20240424	1640	-55.79	20230913	680	6.62	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
10	20240429	160945	57	100.00	KONEX			N	N	N	N		N	725	-32	5	-4.23	95679	134	111.67	710	728	710	870	644	757	714.02	0.00	0	0	759	757	757	755	755	758	756	82	113	500	460	1	1	16325192	118	0.00	15.10	12	0.00	0.00	48.00	1640	20230913	-55.79	680	20240424	6.62	1145	-36.68	20240315	680	6.62	20240424	1640	-55.79	20230913	680	6.62	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
11	20240429	150956	57	100.00	KONEX			N	N	N	N		N	727	-30	5	-3.96	81179	114	95.00	710	728	710	870	644	757	712.10	0.00	0	0	759	757	757	755	755	758	756	82	113	500	460	1	1	16325192	119	0.00	15.15	12	0.00	0.00	48.00	1640	20230913	-55.67	680	20240424	6.91	1145	-36.51	20240315	680	6.91	20240424	1640	-55.67	20230913	680	6.91	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
12	20240429	140916	57	100.00	KONEX			N	N	N	N		N	727	-30	5	-3.96	81179	114	95.00	710	728	710	870	644	757	712.10	0.00	0	0	759	757	757	755	755	758	756	82	113	500	460	1	1	16325192	119	0.00	15.15	12	0.00	0.00	48.00	1640	20230913	-55.67	680	20240424	6.91	1145	-36.51	20240315	680	6.91	20240424	1640	-55.67	20230913	680	6.91	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
13	20240429	130955	57	100.00	KONEX			N	N	N	N		N	727	-30	5	-3.96	81179	114	95.00	710	728	710	870	644	757	712.10	0.00	0	0	759	757	757	755	755	758	756	82	113	500	460	1	1	16325192	119	0.00	15.15	12	0.00	0.00	48.00	1640	20230913	-55.67	680	20240424	6.91	1145	-36.51	20240315	680	6.91	20240424	1640	-55.67	20230913	680	6.91	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
14	20240429	120954	57	100.00	KONEX			N	N	N	N		N	727	-30	5	-3.96	80452	113	94.17	710	728	710	870	644	757	711.96	0.00	0	0	759	757	757	755	755	758	756	82	113	500	460	1	1	16325192	119	0.00	15.15	12	0.00	0.00	48.00	1640	20230913	-55.67	680	20240424	6.91	1145	-36.51	20240315	680	6.91	20240424	1640	-55.67	20230913	680	6.91	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
15	20240429	110929	57	100.00	KONEX			N	N	N	N		N	728	-29	5	-3.83	71728	101	84.17	710	728	710	870	644	757	710.18	0.00	0	0	759	757	757	755	755	758	756	82	113	500	460	1	1	16325192	119	0.00	15.17	12	0.00	0.00	48.00	1640	20230913	-55.61	680	20240424	7.06	1145	-36.42	20240315	680	7.06	20240424	1640	-55.61	20230913	680	7.06	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
16	20240429	100953	57	100.00	KONEX			N	N	N	N		N	728	-29	5	-3.83	71728	101	84.17	710	728	710	870	644	757	710.18	0.00	0	0	759	757	757	755	755	758	756	82	113	500	460	1	1	16325192	119	0.00	15.17	12	0.00	0.00	48.00	1640	20230913	-55.61	680	20240424	7.06	1145	-36.42	20240315	680	7.06	20240424	1640	-55.61	20230913	680	7.06	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
17	20240429	090954	57	100.00	KONEX			N	N	N	N		N	757	0	3	0.00	0	0	0.00	0	0	0	870	644	757	0.00	0.00	0	0	759	757	757	755	755	758	756	82	113	500	460	1	1	16325192	124	0.00	15.77	12	0.00	0.00	48.00	1640	20230913	-53.84	680	20240424	11.32	1145	-33.89	20240315	680	11.32	20240424	1640	-53.84	20230913	680	11.32	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
18	20240426	160950	57	100.00	KONEX			N	N	N	N		N	757	19	2	2.57	90842	120	23.81	759	759	757	848	628	738	757.02	0.00	0	0	752	744	741	733	730	743	732	82	110	500	450	1	1	16325192	124	0.00	15.77	12	0.00	0.00	48.00	1640	20230913	-53.84	680	20240424	11.32	1145	-33.89	20240315	680	11.32	20240424	1640	-53.84	20230913	680	11.32	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
19	20240426	150951	57	100.00	KONEX			N	N	N	N		N	757	19	2	2.57	90842	120	23.81	759	759	757	848	628	738	757.02	0.00	0	0	752	744	741	733	730	743	732	82	110	500	450	1	1	16325192	124	0.00	15.77	12	0.00	0.00	48.00	1640	20230913	-53.84	680	20240424	11.32	1145	-33.89	20240315	680	11.32	20240424	1640	-53.84	20230913	680	11.32	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
20	20240426	140949	57	100.00	KONEX			N	N	N	N		N	757	19	2	2.57	90842	120	23.81	759	759	757	848	628	738	757.02	0.00	0	0	752	744	741	733	730	743	732	82	110	500	450	1	1	16325192	124	0.00	15.77	12	0.00	0.00	48.00	1640	20230913	-53.84	680	20240424	11.32	1145	-33.89	20240315	680	11.32	20240424	1640	-53.84	20230913	680	11.32	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
21	20240426	130951	57	100.00	KONEX			N	N	N	N		N	757	19	2	2.57	15142	20	3.97	759	759	757	848	628	738	757.10	0.00	0	0	752	744	741	733	730	743	732	82	110	500	450	1	1	16325192	124	0.00	15.77	12	0.00	0.00	48.00	1640	20230913	-53.84	680	20240424	11.32	1145	-33.89	20240315	680	11.32	20240424	1640	-53.84	20230913	680	11.32	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
22	20240426	120948	57	100.00	KONEX			N	N	N	N		N	757	19	2	2.57	15142	20	3.97	759	759	757	848	628	738	757.10	0.00	0	0	752	744	741	733	730	743	732	82	110	500	450	1	1	16325192	124	0.00	15.77	12	0.00	0.00	48.00	1640	20230913	-53.84	680	20240424	11.32	1145	-33.89	20240315	680	11.32	20240424	1640	-53.84	20230913	680	11.32	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
23	20240426	110947	57	100.00	KONEX			N	N	N	N		N	757	19	2	2.57	15142	20	3.97	759	759	757	848	628	738	757.10	0.00	0	0	752	744	741	733	730	743	732	82	110	500	450	1	1	16325192	124	0.00	15.77	12	0.00	0.00	48.00	1640	20230913	-53.84	680	20240424	11.32	1145	-33.89	20240315	680	11.32	20240424	1640	-53.84	20230913	680	11.32	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
24	20240426	100947	57	100.00	KONEX			N	N	N	N		N	759	21	2	2.85	759	1	0.20	759	759	759	848	628	738	759.00	0.00	0	0	752	744	741	733	730	743	732	82	110	500	450	1	1	16325192	124	0.00	15.81	12	0.00	0.00	48.00	1640	20230913	-53.72	680	20240424	11.62	1145	-33.71	20240315	680	11.62	20240424	1640	-53.72	20230913	680	11.62	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
25	20240426	090952	57	100.00	KONEX			N	N	N	N		N	759	21	2	2.85	759	1	0.20	759	759	759	848	628	738	759.00	0.00	0	0	752	744	741	733	730	743	732	82	110	500	450	1	1	16325192	124	0.00	15.81	12	0.00	0.00	48.00	1640	20230913	-53.72	680	20240424	11.62	1145	-33.71	20240315	680	11.62	20240424	1640	-53.72	20230913	680	11.62	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
26	20240425	160943	57	100.00	KONEX			N	N	N	N		N	738	29	2	4.09	371966	504	1.81	749	749	738	815	603	709	738.03	0.00	0	0	848	778	729	659	610	754	635	82	106	500	430	1	1	16325192	120	0.00	15.38	12	0.00	0.00	48.00	1640	20230913	-55.00	680	20240424	8.53	1145	-35.55	20240315	680	8.53	20240424	1640	-55.00	20230913	680	8.53	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
27	20240425	150948	57	100.00	KONEX			N	N	N	N		N	738	29	2	4.09	371966	504	1.81	749	749	738	815	603	709	738.03	0.00	0	0	848	778	729	659	610	754	635	82	106	500	430	1	1	16325192	120	0.00	15.38	12	0.00	0.00	48.00	1640	20230913	-55.00	680	20240424	8.53	1145	-35.55	20240315	680	8.53	20240424	1640	-55.00	20230913	680	8.53	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
28	20240425	140945	57	100.00	KONEX			N	N	N	N		N	738	29	2	4.09	371966	504	1.81	749	749	738	815	603	709	738.03	0.00	0	0	848	778	729	659	610	754	635	82	106	500	430	1	1	16325192	120	0.00	15.38	12	0.00	0.00	48.00	1640	20230913	-55.00	680	20240424	8.53	1145	-35.55	20240315	680	8.53	20240424	1640	-55.00	20230913	680	8.53	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
29	20240425	130946	57	100.00	KONEX			N	N	N	N		N	738	29	2	4.09	371966	504	1.81	749	749	738	815	603	709	738.03	0.00	0	0	848	778	729	659	610	754	635	82	106	500	430	1	1	16325192	120	0.00	15.38	12	0.00	0.00	48.00	1640	20230913	-55.00	680	20240424	8.53	1145	-35.55	20240315	680	8.53	20240424	1640	-55.00	20230913	680	8.53	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
30	20240425	120943	57	100.00	KONEX			N	N	N	N		N	739	30	2	4.23	2966	4	0.01	749	749	739	815	603	709	741.50	0.00	0	0	848	778	729	659	610	754	635	82	106	500	430	1	1	16325192	121	0.00	15.40	12	0.00	0.00	48.00	1640	20230913	-54.94	680	20240424	8.68	1145	-35.46	20240315	680	8.68	20240424	1640	-54.94	20230913	680	8.68	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
31	20240425	110944	57	100.00	KONEX			N	N	N	N		N	739	30	2	4.23	2966	4	0.01	749	749	739	815	603	709	741.50	0.00	0	0	848	778	729	659	610	754	635	82	106	500	430	1	1	16325192	121	0.00	15.40	12	0.00	0.00	48.00	1640	20230913	-54.94	680	20240424	8.68	1145	-35.46	20240315	680	8.68	20240424	1640	-54.94	20230913	680	8.68	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
32	20240425	100944	57	100.00	KONEX			N	N	N	N		N	749	40	2	5.64	749	1	0.00	749	749	749	815	603	709	749.00	0.00	0	0	848	778	729	659	610	754	635	82	106	500	430	1	1	16325192	122	0.00	15.60	12	0.00	0.00	48.00	1640	20230913	-54.33	680	20240424	10.15	1145	-34.59	20240315	680	10.15	20240424	1640	-54.33	20230913	680	10.15	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
33	20240425	090947	57	100.00	KONEX			N	N	N	N		N	709	0	3	0.00	0	0	0.00	0	0	0	815	603	709	0.00	0.00	0	0	848	778	729	659	610	754	635	82	106	500	430	1	1	16325192	116	0.00	14.77	12	0.00	0.00	48.00	1640	20230913	-56.77	680	20240424	4.26	1145	-38.08	20240315	680	4.26	20240424	1640	-56.77	20230913	680	4.26	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
34	20240424	160927	57	100.00	KONEX	신저가		N	N	N	N		N	709	-90	5	-11.26	19118583	27834	42172.73	799	799	680	918	680	799	686.88	0.00	0	0	799	799	799	799	799	799	799	82	119	500	490	1	1	16325192	116	0.00	14.77	12	0.17	0.00	48.00	1640	20230913	-56.77	680	20240424	4.26	1145	-38.08	20240315	680	4.26	20240424	1640	-56.77	20230913	680	4.26	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
35	20240424	150943	57	100.00	KONEX	신저가		N	N	N	N		N	716	-83	5	-10.39	19008688	27679	41937.88	799	799	680	918	680	799	686.75	0.00	0	0	799	799	799	799	799	799	799	82	119	500	490	1	1	16325192	117	0.00	14.92	12	0.17	0.00	48.00	1640	20230913	-56.34	680	20240424	5.29	1145	-37.47	20240315	680	5.29	20240424	1640	-56.34	20230913	680	5.29	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
36	20240424	140942	57	100.00	KONEX	신저가		N	N	N	N		N	680	-119	4	-14.89	14244388	20673	31322.73	799	799	680	918	680	799	689.03	0.00	0	0	799	799	799	799	799	799	799	82	119	500	490	1	1	16325192	111	0.00	14.17	12	0.13	0.00	48.00	1640	20230913	-58.54	680	20240424	0.00	1145	-40.61	20240315	680	0.00	20240424	1640	-58.54	20230913	680	0.00	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
37	20240424	130946	57	100.00	KONEX	신저가		N	N	N	N		N	680	-119	4	-14.89	12469588	18063	27368.18	799	799	680	918	680	799	690.34	0.00	0	0	799	799	799	799	799	799	799	82	119	500	490	1	1	16325192	111	0.00	14.17	12	0.11	0.00	48.00	1640	20230913	-58.54	680	20240424	0.00	1145	-40.61	20240315	680	0.00	20240424	1640	-58.54	20230913	680	0.00	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
38	20240424	120941	57	100.00	KONEX	신저가		N	N	N	N		N	789	-10	5	-1.25	7380788	10763	16307.58	799	799	683	918	680	799	685.76	0.00	0	0	799	799	799	799	799	799	799	82	119	500	490	1	1	16325192	129	0.00	16.44	12	0.07	0.00	48.00	1640	20230913	-51.89	683	20240424	15.52	1145	-31.09	20240315	683	15.52	20240424	1640	-51.89	20230913	683	15.52	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
39	20240424	110939	57	100.00	KONEX	신저가		N	N	N	N		N	789	-10	5	-1.25	7380788	10763	16307.58	799	799	683	918	680	799	685.76	0.00	0	0	799	799	799	799	799	799	799	82	119	500	490	1	1	16325192	129	0.00	16.44	12	0.07	0.00	48.00	1640	20230913	-51.89	683	20240424	15.52	1145	-31.09	20240315	683	15.52	20240424	1640	-51.89	20230913	683	15.52	20240424	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
40	20240424	100937	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	121289	161	243.94	799	799	750	918	680	799	753.35	0.00	0	0	799	799	799	799	799	799	799	82	119	500	490	1	1	16325192	130	0.00	16.65	12	0.00	0.00	48.00	1640	20230913	-51.28	696	20240422	14.80	1145	-30.22	20240315	696	14.80	20240422	1640	-51.28	20230913	696	14.80	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
41	20240424	090941	57	100.00	KONEX			N	N	N	N		N	750	-49	5	-6.13	120490	160	242.42	799	799	750	918	680	799	753.06	0.00	0	0	799	799	799	799	799	799	799	82	119	500	490	1	1	16325192	122	0.00	15.62	12	0.00	0.00	48.00	1640	20230913	-54.27	696	20240422	7.76	1145	-34.50	20240315	696	7.76	20240422	1640	-54.27	20230913	696	7.76	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
42	20240423	160916	57	100.00	KONEX			N	N	N	N		N	799	29	2	3.77	52734	66	0.29	799	799	799	885	655	770	799.00	0.00	0	0	860	814	755	709	650	785	680	82	115	500	470	1	1	16325192	130	0.00	16.65	12	0.00	0.00	48.00	1785	20230417	-55.24	696	20240422	14.80	1145	-30.22	20240315	696	14.80	20240422	1640	-51.28	20230913	696	14.80	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
43	20240423	150937	57	100.00	KONEX			N	N	N	N		N	799	29	2	3.77	52734	66	0.29	799	799	799	885	655	770	799.00	0.00	0	0	860	814	755	709	650	785	680	82	115	500	470	1	1	16325192	130	0.00	16.65	12	0.00	0.00	48.00	1785	20230417	-55.24	696	20240422	14.80	1145	-30.22	20240315	696	14.80	20240422	1640	-51.28	20230913	696	14.80	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
44	20240423	140936	57	100.00	KONEX			N	N	N	N		N	799	29	2	3.77	52734	66	0.29	799	799	799	885	655	770	799.00	0.00	0	0	860	814	755	709	650	785	680	82	115	500	470	1	1	16325192	130	0.00	16.65	12	0.00	0.00	48.00	1785	20230417	-55.24	696	20240422	14.80	1145	-30.22	20240315	696	14.80	20240422	1640	-51.28	20230913	696	14.80	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
45	20240423	130934	57	100.00	KONEX			N	N	N	N		N	799	29	2	3.77	52734	66	0.29	799	799	799	885	655	770	799.00	0.00	0	0	860	814	755	709	650	785	680	82	115	500	470	1	1	16325192	130	0.00	16.65	12	0.00	0.00	48.00	1785	20230417	-55.24	696	20240422	14.80	1145	-30.22	20240315	696	14.80	20240422	1640	-51.28	20230913	696	14.80	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
46	20240423	120934	57	100.00	KONEX			N	N	N	N		N	799	29	2	3.77	52734	66	0.29	799	799	799	885	655	770	799.00	0.00	0	0	860	814	755	709	650	785	680	82	115	500	470	1	1	16325192	130	0.00	16.65	12	0.00	0.00	48.00	1785	20230417	-55.24	696	20240422	14.80	1145	-30.22	20240315	696	14.80	20240422	1640	-51.28	20230913	696	14.80	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
47	20240423	110936	57	100.00	KONEX			N	N	N	N		N	799	29	2	3.77	52734	66	0.29	799	799	799	885	655	770	799.00	0.00	0	0	860	814	755	709	650	785	680	82	115	500	470	1	1	16325192	130	0.00	16.65	12	0.00	0.00	48.00	1785	20230417	-55.24	696	20240422	14.80	1145	-30.22	20240315	696	14.80	20240422	1640	-51.28	20230913	696	14.80	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
48	20240423	100934	57	100.00	KONEX			N	N	N	N		N	799	29	2	3.77	7990	10	0.04	799	799	799	885	655	770	799.00	0.00	0	0	860	814	755	709	650	785	680	82	115	500	470	1	1	16325192	130	0.00	16.65	12	0.00	0.00	48.00	1785	20230417	-55.24	696	20240422	14.80	1145	-30.22	20240315	696	14.80	20240422	1640	-51.28	20230913	696	14.80	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
49	20240423	090935	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	0	0	0.00	0	0	0	885	655	770	0.00	0.00	0	0	860	814	755	709	650	785	680	82	115	500	470	1	1	16325192	126	0.00	16.04	12	0.00	0.00	48.00	1785	20230417	-56.86	696	20240422	10.63	1145	-32.75	20240315	696	10.63	20240422	1640	-53.05	20230913	696	10.63	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
50	20240422	160931	57	100.00	KONEX	신저가		N	N	N	N		N	770	-48	5	-5.87	16531795	22935	451.30	801	801	696	940	696	818	720.81	0.00	0	0	894	856	837	799	780	846	789	82	122	500	500	1	1	16325192	126	0.00	16.04	12	0.14	0.00	48.00	1785	20230417	-56.86	696	20240422	10.63	1145	-32.75	20240315	696	10.63	20240422	1640	-53.05	20230913	696	10.63	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
51	20240422	150929	57	100.00	KONEX	신저가		N	N	N	N		N	770	-48	5	-5.87	16531795	22935	451.30	801	801	696	940	696	818	720.81	0.00	0	0	894	856	837	799	780	846	789	82	122	500	500	1	1	16325192	126	0.00	16.04	12	0.14	0.00	48.00	1785	20230417	-56.86	696	20240422	10.63	1145	-32.75	20240315	696	10.63	20240422	1640	-53.05	20230913	696	10.63	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
52	20240422	140931	57	100.00	KONEX	신저가		N	N	N	N		N	770	-48	5	-5.87	16531795	22935	451.30	801	801	696	940	696	818	720.81	0.00	0	0	894	856	837	799	780	846	789	82	122	500	500	1	1	16325192	126	0.00	16.04	12	0.14	0.00	48.00	1785	20230417	-56.86	696	20240422	10.63	1145	-32.75	20240315	696	10.63	20240422	1640	-53.05	20230913	696	10.63	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
53	20240422	130928	57	100.00	KONEX	신저가		N	N	N	N		N	770	-48	5	-5.87	16531795	22935	451.30	801	801	696	940	696	818	720.81	0.00	0	0	894	856	837	799	780	846	789	82	122	500	500	1	1	16325192	126	0.00	16.04	12	0.14	0.00	48.00	1785	20230417	-56.86	696	20240422	10.63	1145	-32.75	20240315	696	10.63	20240422	1640	-53.05	20230913	696	10.63	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
54	20240422	120927	57	100.00	KONEX	신저가		N	N	N	N		N	770	-48	5	-5.87	16531795	22935	451.30	801	801	696	940	696	818	720.81	0.00	0	0	894	856	837	799	780	846	789	82	122	500	500	1	1	16325192	126	0.00	16.04	12	0.14	0.00	48.00	1785	20230417	-56.86	696	20240422	10.63	1145	-32.75	20240315	696	10.63	20240422	1640	-53.05	20230913	696	10.63	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
55	20240422	110929	57	100.00	KONEX	신저가		N	N	N	N		N	770	-48	5	-5.87	16531795	22935	451.30	801	801	696	940	696	818	720.81	0.00	0	0	894	856	837	799	780	846	789	82	122	500	500	1	1	16325192	126	0.00	16.04	12	0.14	0.00	48.00	1785	20230417	-56.86	696	20240422	10.63	1145	-32.75	20240315	696	10.63	20240422	1640	-53.05	20230913	696	10.63	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
56	20240422	100929	57	100.00	KONEX	신저가		N	N	N	N		N	730	-88	5	-10.76	3342931	4523	89.00	801	801	730	940	696	818	739.10	0.00	0	0	894	856	837	799	780	846	789	82	122	500	500	1	1	16325192	119	0.00	15.21	12	0.03	0.00	48.00	1785	20230417	-59.10	730	20240422	0.00	1145	-36.24	20240315	730	0.00	20240422	1640	-55.49	20230913	730	0.00	20240422	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
57	20240422	090930	57	100.00	KONEX			N	N	N	N		N	818	0	3	0.00	0	0	0.00	0	0	0	940	696	818	0.00	0.00	0	0	894	856	837	799	780	846	789	82	122	500	500	1	1	16325192	134	0.00	17.04	12	0.00	0.00	48.00	1785	20230417	-54.17	750	20240123	9.07	1145	-28.56	20240315	750	9.07	20240123	1640	-50.12	20230913	750	9.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
58	20240419	160847	57	100.00	KONEX			N	N	N	N		N	818	-129	5	-13.62	4198844	5082	508200.00	875	875	818	1089	805	947	826.22	0.00	0	0	947	947	947	947	947	947	947	82	142	500	580	1	1	16325192	134	0.00	17.04	12	0.03	0.00	48.00	1785	20230417	-54.17	750	20240123	9.07	1145	-28.56	20240315	750	9.07	20240123	1640	-50.12	20230913	750	9.07	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
59	20240419	150854	57	100.00	KONEX			N	N	N	N		N	819	-128	5	-13.52	3380844	4082	408200.00	875	875	819	1089	805	947	828.23	0.00	0	0	947	947	947	947	947	947	947	82	142	500	580	1	1	16325192	134	0.00	17.06	12	0.03	0.00	48.00	1785	20230417	-54.12	750	20240123	9.20	1145	-28.47	20240315	750	9.20	20240123	1640	-50.06	20230913	750	9.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
60	20240419	140846	57	100.00	KONEX			N	N	N	N		N	819	-128	5	-13.52	2947593	3553	355300.00	875	875	819	1089	805	947	829.61	0.00	0	0	947	947	947	947	947	947	947	82	142	500	580	1	1	16325192	134	0.00	17.06	12	0.02	0.00	48.00	1785	20230417	-54.12	750	20240123	9.20	1145	-28.47	20240315	750	9.20	20240123	1640	-50.06	20230913	750	9.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
61	20240419	130847	57	100.00	KONEX			N	N	N	N		N	824	-123	5	-12.99	1303025	1545	154500.00	875	875	824	1089	805	947	843.38	0.00	0	0	947	947	947	947	947	947	947	82	142	500	580	1	1	16325192	135	0.00	17.17	12	0.01	0.00	48.00	1785	20230417	-53.84	750	20240123	9.87	1145	-28.03	20240315	750	9.87	20240123	1640	-49.76	20230913	750	9.87	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
62	20240419	120843	57	100.00	KONEX			N	N	N	N		N	824	-123	5	-12.99	1303025	1545	154500.00	875	875	824	1089	805	947	843.38	0.00	0	0	947	947	947	947	947	947	947	82	142	500	580	1	1	16325192	135	0.00	17.17	12	0.01	0.00	48.00	1785	20230417	-53.84	750	20240123	9.87	1145	-28.03	20240315	750	9.87	20240123	1640	-49.76	20230913	750	9.87	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
63	20240419	110855	57	100.00	KONEX			N	N	N	N		N	825	-122	5	-12.88	1194225	1413	141300.00	875	875	825	1089	805	947	845.17	0.00	0	0	947	947	947	947	947	947	947	82	142	500	580	1	1	16325192	135	0.00	17.19	12	0.01	0.00	48.00	1785	20230417	-53.78	750	20240123	10.00	1145	-27.95	20240315	750	10.00	20240123	1640	-49.70	20230913	750	10.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
64	20240419	100851	57	100.00	KONEX			N	N	N	N		N	850	-97	5	-10.24	589975	681	68100.00	875	875	850	1089	805	947	866.34	0.00	0	0	947	947	947	947	947	947	947	82	142	500	580	1	1	16325192	139	0.00	17.71	12	0.00	0.00	48.00	1785	20230417	-52.38	750	20240123	13.33	1145	-25.76	20240315	750	13.33	20240123	1640	-48.17	20230913	750	13.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
65	20240419	090842	57	100.00	KONEX			N	N	N	N		N	875	-72	5	-7.60	350000	400	40000.00	875	875	875	1089	805	947	875.00	0.00	0	0	947	947	947	947	947	947	947	82	142	500	580	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1640	-46.65	20230913	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
66	20240418	160844	57	100.00	KONEX			N	N	N	N		N	947	121	2	14.65	947	1	0.00	947	947	947	949	703	826	947.00	0.00	0	0	826	826	826	826	826	826	826	82	123	500	510	1	1	16325192	155	0.00	19.73	12	0.00	0.00	48.00	1785	20230417	-46.95	750	20240123	26.27	1145	-17.29	20240315	750	26.27	20240123	1640	-42.26	20230913	750	26.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
67	20240418	150842	57	100.00	KONEX			N	N	N	N		N	947	121	2	14.65	947	1	0.00	947	947	947	949	703	826	947.00	0.00	0	0	826	826	826	826	826	826	826	82	123	500	510	1	1	16325192	155	0.00	19.73	12	0.00	0.00	48.00	1785	20230417	-46.95	750	20240123	26.27	1145	-17.29	20240315	750	26.27	20240123	1640	-42.26	20230913	750	26.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
68	20240418	140849	57	100.00	KONEX			N	N	N	N		N	947	121	2	14.65	947	1	0.00	947	947	947	949	703	826	947.00	0.00	0	0	826	826	826	826	826	826	826	82	123	500	510	1	1	16325192	155	0.00	19.73	12	0.00	0.00	48.00	1785	20230417	-46.95	750	20240123	26.27	1145	-17.29	20240315	750	26.27	20240123	1640	-42.26	20230913	750	26.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
69	20240418	130843	57	100.00	KONEX			N	N	N	N		N	947	121	2	14.65	947	1	0.00	947	947	947	949	703	826	947.00	0.00	0	0	826	826	826	826	826	826	826	82	123	500	510	1	1	16325192	155	0.00	19.73	12	0.00	0.00	48.00	1785	20230417	-46.95	750	20240123	26.27	1145	-17.29	20240315	750	26.27	20240123	1640	-42.26	20230913	750	26.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
70	20240418	120841	57	100.00	KONEX			N	N	N	N		N	947	121	2	14.65	947	1	0.00	947	947	947	949	703	826	947.00	0.00	0	0	826	826	826	826	826	826	826	82	123	500	510	1	1	16325192	155	0.00	19.73	12	0.00	0.00	48.00	1785	20230417	-46.95	750	20240123	26.27	1145	-17.29	20240315	750	26.27	20240123	1640	-42.26	20230913	750	26.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
71	20240418	110845	57	100.00	KONEX			N	N	N	N		N	947	121	2	14.65	947	1	0.00	947	947	947	949	703	826	947.00	0.00	0	0	826	826	826	826	826	826	826	82	123	500	510	1	1	16325192	155	0.00	19.73	12	0.00	0.00	48.00	1785	20230417	-46.95	750	20240123	26.27	1145	-17.29	20240315	750	26.27	20240123	1640	-42.26	20230913	750	26.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
72	20240418	100844	57	100.00	KONEX			N	N	N	N		N	947	121	2	14.65	947	1	0.00	947	947	947	949	703	826	947.00	0.00	0	0	826	826	826	826	826	826	826	82	123	500	510	1	1	16325192	155	0.00	19.73	12	0.00	0.00	48.00	1785	20230417	-46.95	750	20240123	26.27	1145	-17.29	20240315	750	26.27	20240123	1640	-42.26	20230913	750	26.27	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
73	20240418	090841	57	100.00	KONEX			N	N	N	N		N	826	0	3	0.00	0	0	0.00	0	0	0	949	703	826	0.00	0.00	0	0	826	826	826	826	826	826	826	82	123	500	510	1	1	16325192	135	0.00	17.21	12	0.00	0.00	48.00	1785	20230417	-53.73	750	20240123	10.13	1145	-27.86	20240315	750	10.13	20240123	1640	-49.63	20230913	750	10.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
74	20240417	160835	57	100.00	KONEX			N	N	N	N		N	826	0	3	0.00	0	0	0.00	0	0	0	949	703	826	0.00	0.00	0	0	878	851	838	811	798	845	805	82	123	500	510	1	1	16325192	135	0.00	17.21	12	0.00	0.00	48.00	1785	20230417	-53.73	750	20240123	10.13	1145	-27.86	20240315	750	10.13	20240123	1785	-53.73	20230417	750	10.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
75	20240417	150849	57	100.00	KONEX			N	N	N	N		N	826	0	3	0.00	0	0	0.00	0	0	0	949	703	826	0.00	0.00	0	0	878	851	838	811	798	845	805	82	123	500	510	1	1	16325192	135	0.00	17.21	12	0.00	0.00	48.00	1785	20230417	-53.73	750	20240123	10.13	1145	-27.86	20240315	750	10.13	20240123	1785	-53.73	20230417	750	10.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
76	20240417	140843	57	100.00	KONEX			N	N	N	N		N	826	0	3	0.00	0	0	0.00	0	0	0	949	703	826	0.00	0.00	0	0	878	851	838	811	798	845	805	82	123	500	510	1	1	16325192	135	0.00	17.21	12	0.00	0.00	48.00	1785	20230417	-53.73	750	20240123	10.13	1145	-27.86	20240315	750	10.13	20240123	1785	-53.73	20230417	750	10.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
77	20240417	130845	57	100.00	KONEX			N	N	N	N		N	826	0	3	0.00	0	0	0.00	0	0	0	949	703	826	0.00	0.00	0	0	878	851	838	811	798	845	805	82	123	500	510	1	1	16325192	135	0.00	17.21	12	0.00	0.00	48.00	1785	20230417	-53.73	750	20240123	10.13	1145	-27.86	20240315	750	10.13	20240123	1785	-53.73	20230417	750	10.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
78	20240417	120847	57	100.00	KONEX			N	N	N	N		N	826	0	3	0.00	0	0	0.00	0	0	0	949	703	826	0.00	0.00	0	0	878	851	838	811	798	845	805	82	123	500	510	1	1	16325192	135	0.00	17.21	12	0.00	0.00	48.00	1785	20230417	-53.73	750	20240123	10.13	1145	-27.86	20240315	750	10.13	20240123	1785	-53.73	20230417	750	10.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
79	20240417	110848	57	100.00	KONEX			N	N	N	N		N	826	0	3	0.00	0	0	0.00	0	0	0	949	703	826	0.00	0.00	0	0	878	851	838	811	798	845	805	82	123	500	510	1	1	16325192	135	0.00	17.21	12	0.00	0.00	48.00	1785	20230417	-53.73	750	20240123	10.13	1145	-27.86	20240315	750	10.13	20240123	1785	-53.73	20230417	750	10.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
80	20240417	100841	57	100.00	KONEX			N	N	N	N		N	826	0	3	0.00	0	0	0.00	0	0	0	949	703	826	0.00	0.00	0	0	878	851	838	811	798	845	805	82	123	500	510	1	1	16325192	135	0.00	17.21	12	0.00	0.00	48.00	1785	20230417	-53.73	750	20240123	10.13	1145	-27.86	20240315	750	10.13	20240123	1785	-53.73	20230417	750	10.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
81	20240417	090838	57	100.00	KONEX			N	N	N	N		N	826	0	3	0.00	0	0	0.00	0	0	0	949	703	826	0.00	0.00	0	0	878	851	838	811	798	845	805	82	123	500	510	1	1	16325192	135	0.00	17.21	12	0.00	0.00	48.00	1785	20230417	-53.73	750	20240123	10.13	1145	-27.86	20240315	750	10.13	20240123	1785	-53.73	20230417	750	10.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
82	20240416	160843	57	100.00	KONEX			N	N	N	N		N	826	-39	5	-4.51	1834435	2196	892.68	865	865	825	994	736	865	835.35	0.00	0	0	866	865	865	864	864	865	864	82	129	500	530	1	1	16325192	135	0.00	17.21	12	0.01	0.00	48.00	1785	20230417	-53.73	750	20240123	10.13	1145	-27.86	20240315	750	10.13	20240123	1785	-53.73	20230417	750	10.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
83	20240416	150842	57	100.00	KONEX			N	N	N	N		N	826	-39	5	-4.51	1834435	2196	892.68	865	865	825	994	736	865	835.35	0.00	0	0	866	865	865	864	864	865	864	82	129	500	530	1	1	16325192	135	0.00	17.21	12	0.01	0.00	48.00	1785	20230417	-53.73	750	20240123	10.13	1145	-27.86	20240315	750	10.13	20240123	1785	-53.73	20230417	750	10.13	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
84	20240416	140842	57	100.00	KONEX			N	N	N	N		N	825	-40	5	-4.62	1640325	1961	797.15	865	865	825	994	736	865	836.47	0.00	0	0	866	865	865	864	864	865	864	82	129	500	530	1	1	16325192	135	0.00	17.19	12	0.01	0.00	48.00	1785	20230417	-53.78	750	20240123	10.00	1145	-27.95	20240315	750	10.00	20240123	1785	-53.78	20230417	750	10.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
85	20240416	130840	57	100.00	KONEX			N	N	N	N		N	825	-40	5	-4.62	1640325	1961	797.15	865	865	825	994	736	865	836.47	0.00	0	0	866	865	865	864	864	865	864	82	129	500	530	1	1	16325192	135	0.00	17.19	12	0.01	0.00	48.00	1785	20230417	-53.78	750	20240123	10.00	1145	-27.95	20240315	750	10.00	20240123	1785	-53.78	20230417	750	10.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
86	20240416	120842	57	100.00	KONEX			N	N	N	N		N	830	-35	5	-4.05	847500	1000	406.50	865	865	830	994	736	865	847.50	0.00	0	0	866	865	865	864	864	865	864	82	129	500	530	1	1	16325192	135	0.00	17.29	12	0.01	0.00	48.00	1785	20230417	-53.50	750	20240123	10.67	1145	-27.51	20240315	750	10.67	20240123	1785	-53.50	20230417	750	10.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
87	20240416	110838	57	100.00	KONEX			N	N	N	N		N	865	0	3	0.00	432500	500	203.25	865	865	865	994	736	865	865.00	0.00	0	0	866	865	865	864	864	865	864	82	129	500	530	1	1	16325192	141	0.00	18.02	12	0.00	0.00	48.00	1785	20230417	-51.54	750	20240123	15.33	1145	-24.45	20240315	750	15.33	20240123	1785	-51.54	20230417	750	15.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
88	20240416	100831	57	100.00	KONEX			N	N	N	N		N	865	0	3	0.00	0	0	0.00	0	0	0	994	736	865	0.00	0.00	0	0	866	865	865	864	864	865	864	82	129	500	530	1	1	16325192	141	0.00	18.02	12	0.00	0.00	48.00	1785	20230417	-51.54	750	20240123	15.33	1145	-24.45	20240315	750	15.33	20240123	1785	-51.54	20230417	750	15.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
89	20240416	090831	57	100.00	KONEX			N	N	N	N		N	865	0	3	0.00	0	0	0.00	0	0	0	994	736	865	0.00	0.00	0	0	866	865	865	864	864	865	864	82	129	500	530	1	1	16325192	141	0.00	18.02	12	0.00	0.00	48.00	1785	20230417	-51.54	750	20240123	15.33	1145	-24.45	20240315	750	15.33	20240123	1785	-51.54	20230417	750	15.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
90	20240415	160829	57	100.00	KONEX			N	N	N	N		N	865	-5	5	-0.57	212990	246	0.00	866	866	865	1000	740	870	865.81	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	141	0.00	18.02	12	0.00	0.00	48.00	1785	20230417	-51.54	750	20240123	15.33	1145	-24.45	20240315	750	15.33	20240123	1785	-51.54	20230417	750	15.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
91	20240415	150834	57	100.00	KONEX			N	N	N	N		N	865	-5	5	-0.57	212990	246	0.00	866	866	865	1000	740	870	865.81	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	141	0.00	18.02	12	0.00	0.00	48.00	1785	20230417	-51.54	750	20240123	15.33	1145	-24.45	20240315	750	15.33	20240123	1785	-51.54	20230417	750	15.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
92	20240415	140827	57	100.00	KONEX			N	N	N	N		N	865	-5	5	-0.57	212990	246	0.00	866	866	865	1000	740	870	865.81	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	141	0.00	18.02	12	0.00	0.00	48.00	1785	20230417	-51.54	750	20240123	15.33	1145	-24.45	20240315	750	15.33	20240123	1785	-51.54	20230417	750	15.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
93	20240415	130819	57	100.00	KONEX			N	N	N	N		N	866	-4	5	-0.46	173200	200	0.00	866	866	866	1000	740	870	866.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	141	0.00	18.04	12	0.00	0.00	48.00	1785	20230417	-51.48	750	20240123	15.47	1145	-24.37	20240315	750	15.47	20240123	1785	-51.48	20230417	750	15.47	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
94	20240415	120832	57	100.00	KONEX			N	N	N	N		N	866	-4	5	-0.46	173200	200	0.00	866	866	866	1000	740	870	866.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	141	0.00	18.04	12	0.00	0.00	48.00	1785	20230417	-51.48	750	20240123	15.47	1145	-24.37	20240315	750	15.47	20240123	1785	-51.48	20230417	750	15.47	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
95	20240415	110833	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
96	20240415	100827	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
97	20240415	090834	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
98	20240412	160827	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
99	20240412	150830	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
100	20240412	140825	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
101	20240412	130817	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
102	20240412	120824	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
103	20240412	110821	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
104	20240412	100822	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
105	20240412	090823	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	870	870	870	870	870	870	870	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
106	20240411	160817	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	900	885	855	840	810	892	847	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
107	20240411	150824	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	900	885	855	840	810	892	847	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
108	20240411	140820	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	900	885	855	840	810	892	847	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
109	20240411	130811	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	900	885	855	840	810	892	847	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
110	20240411	120821	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	900	885	855	840	810	892	847	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
111	20240411	110814	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	900	885	855	840	810	892	847	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
112	20240411	100821	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	900	885	855	840	810	892	847	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
113	20240411	090819	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	900	885	855	840	810	892	847	82	130	500	530	1	1	16325192	142	0.00	18.12	12	0.00	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
114	20240409	160805	57	100.00	KONEX			N	N	N	N		N	870	21	2	2.47	10011780	11508	116.67	825	870	825	976	722	849	869.98	0.00	0	0	941	895	855	809	769	875	789	82	127	500	520	1	1	16325192	142	0.00	18.12	12	0.07	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
115	20240409	150811	57	100.00	KONEX			N	N	N	N		N	870	21	2	2.47	10011780	11508	116.67	825	870	825	976	722	849	869.98	0.00	0	0	941	895	855	809	769	875	789	82	127	500	520	1	1	16325192	142	0.00	18.12	12	0.07	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
116	20240409	140815	57	100.00	KONEX			N	N	N	N		N	870	21	2	2.47	10011780	11508	116.67	825	870	825	976	722	849	869.98	0.00	0	0	941	895	855	809	769	875	789	82	127	500	520	1	1	16325192	142	0.00	18.12	12	0.07	0.00	48.00	1785	20230417	-51.26	750	20240123	16.00	1145	-24.02	20240315	750	16.00	20240123	1785	-51.26	20230417	750	16.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
117	20240409	130809	57	100.00	KONEX			N	N	N	N		N	825	-24	5	-2.83	3300	4	0.04	825	825	825	976	722	849	825.00	0.00	0	0	941	895	855	809	769	875	789	82	127	500	520	1	1	16325192	135	0.00	17.19	12	0.00	0.00	48.00	1785	20230417	-53.78	750	20240123	10.00	1145	-27.95	20240315	750	10.00	20240123	1785	-53.78	20230417	750	10.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
118	20240409	120811	57	100.00	KONEX			N	N	N	N		N	825	-24	5	-2.83	3300	4	0.04	825	825	825	976	722	849	825.00	0.00	0	0	941	895	855	809	769	875	789	82	127	500	520	1	1	16325192	135	0.00	17.19	12	0.00	0.00	48.00	1785	20230417	-53.78	750	20240123	10.00	1145	-27.95	20240315	750	10.00	20240123	1785	-53.78	20230417	750	10.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
119	20240409	110809	57	100.00	KONEX			N	N	N	N		N	825	-24	5	-2.83	3300	4	0.04	825	825	825	976	722	849	825.00	0.00	0	0	941	895	855	809	769	875	789	82	127	500	520	1	1	16325192	135	0.00	17.19	12	0.00	0.00	48.00	1785	20230417	-53.78	750	20240123	10.00	1145	-27.95	20240315	750	10.00	20240123	1785	-53.78	20230417	750	10.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
120	20240409	100803	57	100.00	KONEX			N	N	N	N		N	825	-24	5	-2.83	3300	4	0.04	825	825	825	976	722	849	825.00	0.00	0	0	941	895	855	809	769	875	789	82	127	500	520	1	1	16325192	135	0.00	17.19	12	0.00	0.00	48.00	1785	20230417	-53.78	750	20240123	10.00	1145	-27.95	20240315	750	10.00	20240123	1785	-53.78	20230417	750	10.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
121	20240409	090819	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	941	895	855	809	769	875	789	82	127	500	520	1	1	16325192	139	0.00	17.69	12	0.00	0.00	48.00	1785	20230417	-52.44	750	20240123	13.20	1145	-25.85	20240315	750	13.20	20240123	1785	-52.44	20230417	750	13.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
122	20240408	160803	57	100.00	KONEX			N	N	N	N		N	849	-96	5	-10.16	8165630	9864	493.20	901	901	815	1086	804	945	827.82	0.00	0	0	957	950	938	931	919	954	935	82	141	500	580	1	1	16325192	139	0.00	17.69	12	0.06	0.00	48.00	1785	20230417	-52.44	750	20240123	13.20	1145	-25.85	20240315	750	13.20	20240123	1785	-52.44	20230417	750	13.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
123	20240408	150810	57	100.00	KONEX			N	N	N	N		N	849	-96	5	-10.16	8165630	9864	493.20	901	901	815	1086	804	945	827.82	0.00	0	0	957	950	938	931	919	954	935	82	141	500	580	1	1	16325192	139	0.00	17.69	12	0.06	0.00	48.00	1785	20230417	-52.44	750	20240123	13.20	1145	-25.85	20240315	750	13.20	20240123	1785	-52.44	20230417	750	13.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
124	20240408	140809	57	100.00	KONEX			N	N	N	N		N	849	-96	5	-10.16	8165630	9864	493.20	901	901	815	1086	804	945	827.82	0.00	0	0	957	950	938	931	919	954	935	82	141	500	580	1	1	16325192	139	0.00	17.69	12	0.06	0.00	48.00	1785	20230417	-52.44	750	20240123	13.20	1145	-25.85	20240315	750	13.20	20240123	1785	-52.44	20230417	750	13.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
125	20240408	130805	57	100.00	KONEX			N	N	N	N		N	849	-96	5	-10.16	8165630	9864	493.20	901	901	815	1086	804	945	827.82	0.00	0	0	957	950	938	931	919	954	935	82	141	500	580	1	1	16325192	139	0.00	17.69	12	0.06	0.00	48.00	1785	20230417	-52.44	750	20240123	13.20	1145	-25.85	20240315	750	13.20	20240123	1785	-52.44	20230417	750	13.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
126	20240408	120811	57	100.00	KONEX			N	N	N	N		N	849	-96	5	-10.16	8111294	9800	490.00	901	901	815	1086	804	945	827.68	0.00	0	0	957	950	938	931	919	954	935	82	141	500	580	1	1	16325192	139	0.00	17.69	12	0.06	0.00	48.00	1785	20230417	-52.44	750	20240123	13.20	1145	-25.85	20240315	750	13.20	20240123	1785	-52.44	20230417	750	13.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
127	20240408	110812	57	100.00	KONEX			N	N	N	N		N	850	-95	5	-10.05	7677804	9290	464.50	901	901	815	1086	804	945	826.46	0.00	0	0	957	950	938	931	919	954	935	82	141	500	580	1	1	16325192	139	0.00	17.71	12	0.06	0.00	48.00	1785	20230417	-52.38	750	20240123	13.33	1145	-25.76	20240315	750	13.33	20240123	1785	-52.38	20230417	750	13.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
128	20240408	100801	57	100.00	KONEX			N	N	N	N		N	815	-130	5	-13.76	7097854	8600	430.00	901	901	815	1086	804	945	825.33	0.00	0	0	957	950	938	931	919	954	935	82	141	500	580	1	1	16325192	133	0.00	16.98	12	0.05	0.00	48.00	1785	20230417	-54.34	750	20240123	8.67	1145	-28.82	20240315	750	8.67	20240123	1785	-54.34	20230417	750	8.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
129	20240408	090810	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	957	950	938	931	919	954	935	82	141	500	580	1	1	16325192	154	0.00	19.69	12	0.00	0.00	48.00	1785	20230417	-47.06	750	20240123	26.00	1145	-17.47	20240315	750	26.00	20240123	1785	-47.06	20230417	750	26.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
130	20240405	160809	57	100.00	KONEX			N	N	N	N		N	945	70	2	8.00	1856774	2000	444.44	926	945	926	1006	744	875	928.39	0.00	0	0	900	887	881	868	862	884	865	82	131	500	540	1	1	16325192	154	0.00	19.69	12	0.01	0.00	48.00	1785	20230417	-47.06	750	20240123	26.00	1145	-17.47	20240315	750	26.00	20240123	1785	-47.06	20230417	750	26.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
131	20240405	150804	57	100.00	KONEX			N	N	N	N		N	945	70	2	8.00	1856774	2000	444.44	926	945	926	1006	744	875	928.39	0.00	0	0	900	887	881	868	862	884	865	82	131	500	540	1	1	16325192	154	0.00	19.69	12	0.01	0.00	48.00	1785	20230417	-47.06	750	20240123	26.00	1145	-17.47	20240315	750	26.00	20240123	1785	-47.06	20230417	750	26.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
132	20240405	140803	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	900	887	881	868	862	884	865	82	131	500	540	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
133	20240405	130802	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	900	887	881	868	862	884	865	82	131	500	540	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
134	20240405	120802	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	900	887	881	868	862	884	865	82	131	500	540	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
135	20240405	110808	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	900	887	881	868	862	884	865	82	131	500	540	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
136	20240405	100700	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	900	887	881	868	862	884	865	82	131	500	540	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
137	20240405	090754	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	900	887	881	868	862	884	865	82	131	500	540	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
138	20240404	160752	57	100.00	KONEX			N	N	N	N		N	875	-20	5	-2.23	398500	450	10.77	894	894	875	1029	761	895	885.56	0.00	0	0	981	937	906	862	831	922	847	82	134	500	550	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
139	20240404	150750	57	100.00	KONEX			N	N	N	N		N	875	-20	5	-2.23	398500	450	10.77	894	894	875	1029	761	895	885.56	0.00	0	0	981	937	906	862	831	922	847	82	134	500	550	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
140	20240404	140754	57	100.00	KONEX			N	N	N	N		N	875	-20	5	-2.23	398500	450	10.77	894	894	875	1029	761	895	885.56	0.00	0	0	981	937	906	862	831	922	847	82	134	500	550	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
141	20240404	130745	57	100.00	KONEX			N	N	N	N		N	875	-20	5	-2.23	398500	450	10.77	894	894	875	1029	761	895	885.56	0.00	0	0	981	937	906	862	831	922	847	82	134	500	550	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
142	20240404	120751	57	100.00	KONEX			N	N	N	N		N	875	-20	5	-2.23	398500	450	10.77	894	894	875	1029	761	895	885.56	0.00	0	0	981	937	906	862	831	922	847	82	134	500	550	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
143	20240404	110753	57	100.00	KONEX			N	N	N	N		N	875	-20	5	-2.23	398500	450	10.77	894	894	875	1029	761	895	885.56	0.00	0	0	981	937	906	862	831	922	847	82	134	500	550	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
144	20240404	100752	57	100.00	KONEX			N	N	N	N		N	875	-20	5	-2.23	398500	450	10.77	894	894	875	1029	761	895	885.56	0.00	0	0	981	937	906	862	831	922	847	82	134	500	550	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
145	20240404	090751	57	100.00	KONEX			N	N	N	N		N	875	-20	5	-2.23	398500	450	10.77	894	894	875	1029	761	895	885.56	0.00	0	0	981	937	906	862	831	922	847	82	134	500	550	1	1	16325192	143	0.00	18.23	12	0.00	0.00	48.00	1785	20230417	-50.98	750	20240123	16.67	1145	-23.58	20240315	750	16.67	20240123	1785	-50.98	20230417	750	16.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
146	20240403	160750	57	100.00	KONEX			N	N	N	N		N	895	-89	5	-9.04	3693495	4180	41.46	950	950	875	1131	837	984	883.61	0.00	0	0	1076	1030	943	897	810	1053	920	82	147	500	610	1	1	16325192	146	0.00	18.65	12	0.03	0.00	48.00	1785	20230417	-49.86	750	20240123	19.33	1145	-21.83	20240315	750	19.33	20240123	1785	-49.86	20230417	750	19.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
147	20240403	150750	57	100.00	KONEX			N	N	N	N		N	895	-89	5	-9.04	3693495	4180	41.46	950	950	875	1131	837	984	883.61	0.00	0	0	1076	1030	943	897	810	1053	920	82	147	500	610	1	1	16325192	146	0.00	18.65	12	0.03	0.00	48.00	1785	20230417	-49.86	750	20240123	19.33	1145	-21.83	20240315	750	19.33	20240123	1785	-49.86	20230417	750	19.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
148	20240403	140742	57	100.00	KONEX			N	N	N	N		N	895	-89	5	-9.04	3693495	4180	41.46	950	950	875	1131	837	984	883.61	0.00	0	0	1076	1030	943	897	810	1053	920	82	147	500	610	1	1	16325192	146	0.00	18.65	12	0.03	0.00	48.00	1785	20230417	-49.86	750	20240123	19.33	1145	-21.83	20240315	750	19.33	20240123	1785	-49.86	20230417	750	19.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
149	20240403	130743	57	100.00	KONEX			N	N	N	N		N	898	-86	5	-8.74	3684545	4170	41.36	950	950	875	1131	837	984	883.58	0.00	0	0	1076	1030	943	897	810	1053	920	82	147	500	610	1	1	16325192	147	0.00	18.71	12	0.03	0.00	48.00	1785	20230417	-49.69	750	20240123	19.73	1145	-21.57	20240315	750	19.73	20240123	1785	-49.69	20230417	750	19.73	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
150	20240403	120742	57	100.00	KONEX			N	N	N	N		N	900	-84	5	-8.54	3682749	4168	41.34	950	950	875	1131	837	984	883.58	0.00	0	0	1076	1030	943	897	810	1053	920	82	147	500	610	1	1	16325192	147	0.00	18.75	12	0.03	0.00	48.00	1785	20230417	-49.58	750	20240123	20.00	1145	-21.40	20240315	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
151	20240403	110746	57	100.00	KONEX			N	N	N	N		N	900	-84	5	-8.54	617750	670	6.65	950	950	900	1131	837	984	922.01	0.00	0	0	1076	1030	943	897	810	1053	920	82	147	500	610	1	1	16325192	147	0.00	18.75	12	0.00	0.00	48.00	1785	20230417	-49.58	750	20240123	20.00	1145	-21.40	20240315	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
152	20240403	100744	57	100.00	KONEX			N	N	N	N		N	900	-84	5	-8.54	617750	670	6.65	950	950	900	1131	837	984	922.01	0.00	0	0	1076	1030	943	897	810	1053	920	82	147	500	610	1	1	16325192	147	0.00	18.75	12	0.00	0.00	48.00	1785	20230417	-49.58	750	20240123	20.00	1145	-21.40	20240315	750	20.00	20240123	1785	-49.58	20230417	750	20.00	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
153	20240403	090746	57	100.00	KONEX			N	N	N	N		N	984	0	3	0.00	0	0	0.00	0	0	0	1131	837	984	0.00	0.00	0	0	1076	1030	943	897	810	1053	920	82	147	500	610	1	1	16325192	161	0.00	20.50	12	0.00	0.00	48.00	1785	20230417	-44.87	750	20240123	31.20	1145	-14.06	20240315	750	31.20	20240123	1785	-44.87	20230417	750	31.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
154	20240402	160734	57	100.00	KONEX			N	N	N	N		N	984	-16	5	-1.60	8734763	10082	504100.00	951	989	856	1150	850	1000	866.37	0.00	0	0	1117	1058	1029	970	941	1044	956	82	150	500	620	1	1	16325192	161	0.00	20.50	12	0.06	0.00	48.00	1785	20230417	-44.87	750	20240123	31.20	1145	-14.06	20240315	750	31.20	20240123	1785	-44.87	20230417	750	31.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
155	20240402	150740	57	100.00	KONEX			N	N	N	N		N	984	-16	5	-1.60	8734763	10082	504100.00	951	989	856	1150	850	1000	866.37	0.00	0	0	1117	1058	1029	970	941	1044	956	82	150	500	620	1	1	16325192	161	0.00	20.50	12	0.06	0.00	48.00	1785	20230417	-44.87	750	20240123	31.20	1145	-14.06	20240315	750	31.20	20240123	1785	-44.87	20230417	750	31.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
156	20240402	140745	57	100.00	KONEX			N	N	N	N		N	984	-16	5	-1.60	8734763	10082	504100.00	951	989	856	1150	850	1000	866.37	0.00	0	0	1117	1058	1029	970	941	1044	956	82	150	500	620	1	1	16325192	161	0.00	20.50	12	0.06	0.00	48.00	1785	20230417	-44.87	750	20240123	31.20	1145	-14.06	20240315	750	31.20	20240123	1785	-44.87	20230417	750	31.20	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
157	20240402	130733	57	100.00	KONEX			N	N	N	N		N	925	-75	5	-7.50	8733779	10081	504050.00	951	989	856	1150	850	1000	866.36	0.00	0	0	1117	1058	1029	970	941	1044	956	82	150	500	620	1	1	16325192	151	0.00	19.27	12	0.06	0.00	48.00	1785	20230417	-48.18	750	20240123	23.33	1145	-19.21	20240315	750	23.33	20240123	1785	-48.18	20230417	750	23.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
158	20240402	120729	57	100.00	KONEX			N	N	N	N		N	925	-75	5	-7.50	8733779	10081	504050.00	951	989	856	1150	850	1000	866.36	0.00	0	0	1117	1058	1029	970	941	1044	956	82	150	500	620	1	1	16325192	151	0.00	19.27	12	0.06	0.00	48.00	1785	20230417	-48.18	750	20240123	23.33	1145	-19.21	20240315	750	23.33	20240123	1785	-48.18	20230417	750	23.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
159	20240402	110733	57	100.00	KONEX			N	N	N	N		N	925	-75	5	-7.50	8733779	10081	504050.00	951	989	856	1150	850	1000	866.36	0.00	0	0	1117	1058	1029	970	941	1044	956	82	150	500	620	1	1	16325192	151	0.00	19.27	12	0.06	0.00	48.00	1785	20230417	-48.18	750	20240123	23.33	1145	-19.21	20240315	750	23.33	20240123	1785	-48.18	20230417	750	23.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
160	20240402	100735	57	100.00	KONEX			N	N	N	N		N	925	-75	5	-7.50	8733779	10081	504050.00	951	989	856	1150	850	1000	866.36	0.00	0	0	1117	1058	1029	970	941	1044	956	82	150	500	620	1	1	16325192	151	0.00	19.27	12	0.06	0.00	48.00	1785	20230417	-48.18	750	20240123	23.33	1145	-19.21	20240315	750	23.33	20240123	1785	-48.18	20230417	750	23.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
161	20240402	090734	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1117	1058	1029	970	941	1044	956	82	150	500	620	1	1	16325192	163	0.00	20.83	12	0.00	0.00	48.00	1785	20230417	-43.98	750	20240123	33.33	1145	-12.66	20240315	750	33.33	20240123	1785	-43.98	20230417	750	33.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
162	20240401	160732	57	100.00	KONEX			N	N	N	N		N	1000	50	2	5.26	2088	2	0.38	1088	1088	1000	1092	808	950	1044.00	0.00	0	0	1147	1048	999	900	851	1024	876	82	142	500	580	1	1	16325192	163	12.99	-33.33	12	0.00	77.00	-30.00	1785	20230417	-43.98	750	20240123	33.33	1145	-12.66	20240315	750	33.33	20240123	1785	-43.98	20230417	750	33.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
163	20240401	150734	57	100.00	KONEX			N	N	N	N		N	1000	50	2	5.26	2088	2	0.38	1088	1088	1000	1092	808	950	1044.00	0.00	0	0	1147	1048	999	900	851	1024	876	82	142	500	580	1	1	16325192	163	12.99	-33.33	12	0.00	77.00	-30.00	1785	20230417	-43.98	750	20240123	33.33	1145	-12.66	20240315	750	33.33	20240123	1785	-43.98	20230417	750	33.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
164	20240401	140729	57	100.00	KONEX			N	N	N	N		N	1000	50	2	5.26	2088	2	0.38	1088	1088	1000	1092	808	950	1044.00	0.00	0	0	1147	1048	999	900	851	1024	876	82	142	500	580	1	1	16325192	163	12.99	-33.33	12	0.00	77.00	-30.00	1785	20230417	-43.98	750	20240123	33.33	1145	-12.66	20240315	750	33.33	20240123	1785	-43.98	20230417	750	33.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
165	20240401	130727	57	100.00	KONEX			N	N	N	N		N	1000	50	2	5.26	2088	2	0.38	1088	1088	1000	1092	808	950	1044.00	0.00	0	0	1147	1048	999	900	851	1024	876	82	142	500	580	1	1	16325192	163	12.99	-33.33	12	0.00	77.00	-30.00	1785	20230417	-43.98	750	20240123	33.33	1145	-12.66	20240315	750	33.33	20240123	1785	-43.98	20230417	750	33.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
166	20240401	120733	57	100.00	KONEX			N	N	N	N		N	1000	50	2	5.26	2088	2	0.38	1088	1088	1000	1092	808	950	1044.00	0.00	0	0	1147	1048	999	900	851	1024	876	82	142	500	580	1	1	16325192	163	12.99	-33.33	12	0.00	77.00	-30.00	1785	20230417	-43.98	750	20240123	33.33	1145	-12.66	20240315	750	33.33	20240123	1785	-43.98	20230417	750	33.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
167	20240401	110732	57	100.00	KONEX			N	N	N	N		N	1000	50	2	5.26	2088	2	0.38	1088	1088	1000	1092	808	950	1044.00	0.00	0	0	1147	1048	999	900	851	1024	876	82	142	500	580	1	1	16325192	163	12.99	-33.33	12	0.00	77.00	-30.00	1785	20230417	-43.98	750	20240123	33.33	1145	-12.66	20240315	750	33.33	20240123	1785	-43.98	20230417	750	33.33	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
168	20240401	100729	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	1147	1048	999	900	851	1024	876	82	142	500	580	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1145	-17.03	20240315	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
169	20240401	090728	57	100.00	KONEX			N	N	N	N		N	950	0	3	0.00	0	0	0.00	0	0	0	1092	808	950	0.00	0.00	0	0	1147	1048	999	900	851	1024	876	82	142	500	580	1	1	16325192	155	12.34	-31.67	12	0.00	77.00	-30.00	1785	20230417	-46.78	750	20240123	26.67	1145	-17.03	20240315	750	26.67	20240123	1785	-46.78	20230417	750	26.67	20240123	0.00	N	199290	500	81 억		0	N	N	0	N	00	N