KissMeData/260870/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	161105	57	100.00	KONEX			N	N	N	N		N	21500	350	2	1.65	94788650	4435	111.94	21300	21600	21200	24300	18000	21150	21372.86	0.02	0	0	21783	21466	20933	20616	20083	21625	20775	31	3150	500	14380	50	1	6128210	1318	-2.42	2.22	12	0.07	-8892.00	9667.00	60000	20230607	-64.17	18400	20240417	16.85	31950	-32.71	20240104	18400	16.85	20240417	60000	-64.17	20230607	18400	16.85	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
3	20240430	151115	57	100.00	KONEX			N	N	N	N		N	21450	300	2	1.42	88857750	4159	104.97	21300	21600	21200	24300	18000	21150	21365.17	0.02	0	0	21783	21466	20933	20616	20083	21625	20775	31	3150	500	14380	50	1	6128210	1315	-2.41	2.22	12	0.07	-8892.00	9667.00	60000	20230607	-64.25	18400	20240417	16.58	31950	-32.86	20240104	18400	16.58	20240417	60000	-64.25	20230607	18400	16.58	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
4	20240430	141118	57	100.00	KONEX			N	N	N	N		N	21450	300	2	1.42	80219450	3756	94.80	21300	21600	21200	24300	18000	21150	21357.68	0.02	0	0	21783	21466	20933	20616	20083	21625	20775	31	3150	500	14380	50	1	6128210	1315	-2.41	2.22	12	0.06	-8892.00	9667.00	60000	20230607	-64.25	18400	20240417	16.58	31950	-32.86	20240104	18400	16.58	20240417	60000	-64.25	20230607	18400	16.58	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
5	20240430	131117	57	100.00	KONEX			N	N	N	N		N	21300	150	2	0.71	65965450	3088	77.94	21300	21600	21200	24300	18000	21150	21361.87	0.02	0	0	21783	21466	20933	20616	20083	21625	20775	31	3150	500	14380	50	1	6128210	1305	-2.40	2.20	12	0.05	-8892.00	9667.00	60000	20230607	-64.50	18400	20240417	15.76	31950	-33.33	20240104	18400	15.76	20240417	60000	-64.50	20230607	18400	15.76	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
6	20240430	121114	57	100.00	KONEX			N	N	N	N		N	21300	150	2	0.71	64392450	3014	76.07	21300	21600	21200	24300	18000	21150	21364.45	0.02	0	0	21783	21466	20933	20616	20083	21625	20775	31	3150	500	14380	50	1	6128210	1305	-2.40	2.20	12	0.05	-8892.00	9667.00	60000	20230607	-64.50	18400	20240417	15.76	31950	-33.33	20240104	18400	15.76	20240417	60000	-64.50	20230607	18400	15.76	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
7	20240430	111110	57	100.00	KONEX			N	N	N	N		N	21350	200	2	0.95	62089850	2906	73.35	21300	21600	21200	24300	18000	21150	21366.09	0.02	0	0	21783	21466	20933	20616	20083	21625	20775	31	3150	500	14380	50	1	6128210	1308	-2.40	2.21	12	0.05	-8892.00	9667.00	60000	20230607	-64.42	18400	20240417	16.03	31950	-33.18	20240104	18400	16.03	20240417	60000	-64.42	20230607	18400	16.03	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
8	20240430	101111	57	100.00	KONEX			N	N	N	N		N	21300	150	2	0.71	45741050	2138	53.96	21300	21600	21200	24300	18000	21150	21394.32	0.02	0	0	21783	21466	20933	20616	20083	21625	20775	31	3150	500	14380	50	1	6128210	1305	-2.40	2.20	12	0.03	-8892.00	9667.00	60000	20230607	-64.50	18400	20240417	15.76	31950	-33.33	20240104	18400	15.76	20240417	60000	-64.50	20230607	18400	15.76	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
9	20240430	091121	57	100.00	KONEX			N	N	N	N		N	21350	200	2	0.95	6416450	299	7.55	21300	21600	21300	24300	18000	21150	21459.70	0.02	0	0	21783	21466	20933	20616	20083	21625	20775	31	3150	500	14380	50	1	6128210	1308	-2.40	2.21	12	0.00	-8892.00	9667.00	60000	20230607	-64.42	18400	20240417	16.03	31950	-33.18	20240104	18400	16.03	20240417	60000	-64.42	20230607	18400	16.03	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
10	20240429	161059	57	100.00	KONEX			N	N	N	N		N	21150	450	2	2.17	83366600	3962	99.92	20700	21250	20400	23800	17600	20700	21041.54	0.02	0	0	21166	20932	20466	20232	19766	21050	20350	31	3100	500	14070	50	1	6128210	1296	-2.38	2.19	12	0.06	-8892.00	9667.00	60300	20230421	-64.93	18400	20240417	14.95	31950	-33.80	20240104	18400	14.95	20240417	60000	-64.75	20230607	18400	14.95	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
11	20240429	151110	57	100.00	KONEX			N	N	N	N		N	21150	450	2	2.17	79622750	3785	95.46	20700	21250	20400	23800	17600	20700	21036.39	0.02	0	0	21166	20932	20466	20232	19766	21050	20350	31	3100	500	14070	50	1	6128210	1296	-2.38	2.19	12	0.06	-8892.00	9667.00	60300	20230421	-64.93	18400	20240417	14.95	31950	-33.80	20240104	18400	14.95	20240417	60000	-64.75	20230607	18400	14.95	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
12	20240429	141027	57	100.00	KONEX			N	N	N	N		N	21200	500	2	2.42	69887950	3323	83.81	20700	21250	20400	23800	17600	20700	21031.58	0.02	0	0	21166	20932	20466	20232	19766	21050	20350	31	3100	500	14070	50	1	6128210	1299	-2.38	2.19	12	0.05	-8892.00	9667.00	60300	20230421	-64.84	18400	20240417	15.22	31950	-33.65	20240104	18400	15.22	20240417	60000	-64.67	20230607	18400	15.22	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
13	20240429	131109	57	100.00	KONEX			N	N	N	N		N	21200	500	2	2.42	69168150	3289	82.95	20700	21250	20400	23800	17600	20700	21030.15	0.02	0	0	21166	20932	20466	20232	19766	21050	20350	31	3100	500	14070	50	1	6128210	1299	-2.38	2.19	12	0.05	-8892.00	9667.00	60300	20230421	-64.84	18400	20240417	15.22	31950	-33.65	20240104	18400	15.22	20240417	60000	-64.67	20230607	18400	15.22	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
14	20240429	121109	57	100.00	KONEX			N	N	N	N		N	21100	400	2	1.93	61068200	2906	73.29	20700	21250	20400	23800	17600	20700	21014.52	0.02	0	0	21166	20932	20466	20232	19766	21050	20350	31	3100	500	14070	50	1	6128210	1293	-2.37	2.18	12	0.05	-8892.00	9667.00	60300	20230421	-65.01	18400	20240417	14.67	31950	-33.96	20240104	18400	14.67	20240417	60000	-64.83	20230607	18400	14.67	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
15	20240429	111044	57	100.00	KONEX			N	N	N	N		N	21200	500	2	2.42	47445950	2261	57.02	20700	21250	20400	23800	17600	20700	20984.50	0.02	0	0	21166	20932	20466	20232	19766	21050	20350	31	3100	500	14070	50	1	6128210	1299	-2.38	2.19	12	0.04	-8892.00	9667.00	60300	20230421	-64.84	18400	20240417	15.22	31950	-33.65	20240104	18400	15.22	20240417	60000	-64.67	20230607	18400	15.22	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
16	20240429	101108	57	100.00	KONEX			N	N	N	N		N	21050	350	2	1.69	21042750	1011	25.50	20700	21100	20400	23800	17600	20700	20813.80	0.02	0	0	21166	20932	20466	20232	19766	21050	20350	31	3100	500	14070	50	1	6128210	1290	-2.37	2.18	12	0.02	-8892.00	9667.00	60300	20230421	-65.09	18400	20240417	14.40	31950	-34.12	20240104	18400	14.40	20240417	60000	-64.92	20230607	18400	14.40	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
17	20240429	091108	57	100.00	KONEX			N	N	N	N		N	20850	150	2	0.72	1082850	53	1.34	20700	20850	20400	23800	17600	20700	20431.13	0.02	0	0	21166	20932	20466	20232	19766	21050	20350	31	3100	500	14070	50	1	6128210	1278	-2.34	2.16	12	0.00	-8892.00	9667.00	60300	20230421	-65.42	18400	20240417	13.32	31950	-34.74	20240104	18400	13.32	20240417	60000	-65.25	20230607	18400	13.32	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
18	20240426	161104	57	100.00	KONEX			N	N	N	N		N	20700	720	2	3.60	80997000	3965	189.17	20100	20700	20000	22950	16990	19980	20427.99	0.02	0	0	20340	20160	19970	19790	19600	20065	19695	31	2970	500	13580	50	1	6128210	1269	-2.33	2.14	12	0.06	-8892.00	9667.00	62000	20230420	-66.61	18400	20240417	12.50	31950	-35.21	20240104	18400	12.50	20240417	60000	-65.50	20230607	18400	12.50	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
19	20240426	151105	57	100.00	KONEX			N	N	N	N		N	20550	570	2	2.85	77906250	3815	182.01	20100	20700	20000	22950	16990	19980	20421.04	0.02	0	0	20340	20160	19970	19790	19600	20065	19695	31	2970	500	13580	50	1	6128210	1259	-2.31	2.13	12	0.06	-8892.00	9667.00	62000	20230420	-66.85	18400	20240417	11.68	31950	-35.68	20240104	18400	11.68	20240417	60000	-65.75	20230607	18400	11.68	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
20	20240426	141103	57	100.00	KONEX			N	N	N	N		N	20700	720	2	3.60	69687800	3416	162.98	20100	20700	20000	22950	16990	19980	20400.41	0.02	0	0	20340	20160	19970	19790	19600	20065	19695	31	2970	500	13580	50	1	6128210	1269	-2.33	2.14	12	0.06	-8892.00	9667.00	62000	20230420	-66.61	18400	20240417	12.50	31950	-35.21	20240104	18400	12.50	20240417	60000	-65.50	20230607	18400	12.50	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
21	20240426	131104	57	100.00	KONEX			N	N	N	N		N	20400	420	2	2.10	40165650	1977	94.32	20100	20400	20000	22950	16990	19980	20316.46	0.02	0	0	20340	20160	19970	19790	19600	20065	19695	31	2970	500	13580	50	1	6128210	1250	-2.29	2.11	12	0.03	-8892.00	9667.00	62000	20230420	-67.10	18400	20240417	10.87	31950	-36.15	20240104	18400	10.87	20240417	60000	-66.00	20230607	18400	10.87	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
22	20240426	121101	57	100.00	KONEX			N	N	N	N		N	20400	420	2	2.10	24383750	1201	57.30	20100	20400	20000	22950	16990	19980	20302.87	0.02	0	0	20340	20160	19970	19790	19600	20065	19695	31	2970	500	13580	50	1	6128210	1250	-2.29	2.11	12	0.02	-8892.00	9667.00	62000	20230420	-67.10	18400	20240417	10.87	31950	-36.15	20240104	18400	10.87	20240417	60000	-66.00	20230607	18400	10.87	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
23	20240426	111100	57	100.00	KONEX			N	N	N	N		N	20250	270	2	1.35	21840250	1076	51.34	20100	20400	20000	22950	16990	19980	20297.63	0.02	0	0	20340	20160	19970	19790	19600	20065	19695	31	2970	500	13580	50	1	6128210	1241	-2.28	2.09	12	0.02	-8892.00	9667.00	62000	20230420	-67.34	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	60000	-66.25	20230607	18400	10.05	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
24	20240426	101101	57	100.00	KONEX			N	N	N	N		N	20350	370	2	1.85	15913750	784	37.40	20100	20400	20000	22950	16990	19980	20298.15	0.02	0	0	20340	20160	19970	19790	19600	20065	19695	31	2970	500	13580	50	1	6128210	1247	-2.29	2.11	12	0.01	-8892.00	9667.00	62000	20230420	-67.18	18400	20240417	10.60	31950	-36.31	20240104	18400	10.60	20240417	60000	-66.08	20230607	18400	10.60	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
25	20240426	091106	57	100.00	KONEX			N	N	N	N		N	20250	270	2	1.35	403500	20	0.95	20100	20250	20000	22950	16990	19980	20175.00	0.02	0	0	20340	20160	19970	19790	19600	20065	19695	31	2970	500	13580	50	1	6128210	1241	-2.28	2.09	12	0.00	-8892.00	9667.00	62000	20230420	-67.34	18400	20240417	10.05	31950	-36.62	20240104	18400	10.05	20240417	60000	-66.25	20230607	18400	10.05	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
26	20240425	161056	57	100.00	KONEX			N	N	N	N		N	19980	-10	5	-0.05	41791160	2096	30.55	20000	20150	19780	22950	17000	19990	19938.53	0.02	0	0	20950	20470	19770	19290	18590	20710	19530	31	2960	500	13590	10	1	6128210	1224	-2.25	2.07	12	0.03	-8892.00	9667.00	62400	20230419	-67.98	18400	20240417	8.59	31950	-37.46	20240104	18400	8.59	20240417	60000	-66.70	20230607	18400	8.59	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
27	20240425	151102	57	100.00	KONEX			N	N	N	N		N	19980	-10	5	-0.05	39293630	1971	28.72	20000	20150	19780	22950	17000	19990	19935.89	0.02	0	0	20950	20470	19770	19290	18590	20710	19530	31	2960	500	13590	10	1	6128210	1224	-2.25	2.07	12	0.03	-8892.00	9667.00	62400	20230419	-67.98	18400	20240417	8.59	31950	-37.46	20240104	18400	8.59	20240417	60000	-66.70	20230607	18400	8.59	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
28	20240425	141058	57	100.00	KONEX			N	N	N	N		N	19930	-60	5	-0.30	28370900	1423	20.74	20000	20150	19780	22950	17000	19990	19937.39	0.02	0	0	20950	20470	19770	19290	18590	20710	19530	31	2960	500	13590	10	1	6128210	1221	-2.24	2.06	12	0.02	-8892.00	9667.00	62400	20230419	-68.06	18400	20240417	8.32	31950	-37.62	20240104	18400	8.32	20240417	60000	-66.78	20230607	18400	8.32	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
29	20240425	131058	57	100.00	KONEX			N	N	N	N		N	19940	-50	5	-0.25	23256900	1166	16.99	20000	20150	19780	22950	17000	19990	19945.88	0.02	0	0	20950	20470	19770	19290	18590	20710	19530	31	2960	500	13590	10	1	6128210	1222	-2.24	2.06	12	0.02	-8892.00	9667.00	62400	20230419	-68.04	18400	20240417	8.37	31950	-37.59	20240104	18400	8.37	20240417	60000	-66.77	20230607	18400	8.37	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
30	20240425	121056	57	100.00	KONEX			N	N	N	N		N	19920	-70	5	-0.35	20095640	1007	14.68	20000	20150	19780	22950	17000	19990	19955.95	0.02	0	0	20950	20470	19770	19290	18590	20710	19530	31	2960	500	13590	10	1	6128210	1221	-2.24	2.06	12	0.02	-8892.00	9667.00	62400	20230419	-68.08	18400	20240417	8.26	31950	-37.65	20240104	18400	8.26	20240417	60000	-66.80	20230607	18400	8.26	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
31	20240425	111057	57	100.00	KONEX			N	N	N	N		N	20000	10	2	0.05	11110850	556	8.10	20000	20150	19950	22950	17000	19990	19983.54	0.02	0	0	20950	20470	19770	19290	18590	20710	19530	31	2960	500	13590	50	1	6128210	1226	-2.25	2.07	12	0.01	-8892.00	9667.00	62400	20230419	-67.95	18400	20240417	8.70	31950	-37.40	20240104	18400	8.70	20240417	60000	-66.67	20230607	18400	8.70	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
32	20240425	101057	57	100.00	KONEX			N	N	N	N		N	20000	10	2	0.05	6374590	319	4.65	20000	20150	19950	22950	17000	19990	19983.04	0.02	0	0	20950	20470	19770	19290	18590	20710	19530	31	2960	500	13590	50	1	6128210	1226	-2.25	2.07	12	0.01	-8892.00	9667.00	62400	20230419	-67.95	18400	20240417	8.70	31950	-37.40	20240104	18400	8.70	20240417	60000	-66.67	20230607	18400	8.70	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
33	20240425	091101	57	100.00	KONEX			N	N	N	N		N	20000	10	2	0.05	619920	31	0.45	20000	20150	19990	22950	17000	19990	19997.42	0.02	0	0	20950	20470	19770	19290	18590	20710	19530	31	2960	500	13590	50	1	6128210	1226	-2.25	2.07	12	0.00	-8892.00	9667.00	62400	20230419	-67.95	18400	20240417	8.70	31950	-37.40	20240104	18400	8.70	20240417	60000	-66.67	20230607	18400	8.70	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
34	20240424	161039	57	100.00	KONEX			N	N	N	N		N	19990	920	2	4.82	136699690	6862	218.12	19200	20250	19070	21900	16210	19070	19921.26	0.02	0	0	19230	19150	19000	18920	18770	19190	18960	31	2830	500	12960	10	1	6128210	1225	-2.25	2.07	12	0.11	-8892.00	9667.00	62400	20230419	-67.96	18400	20240417	8.64	31950	-37.43	20240104	18400	8.64	20240417	60000	-66.68	20230607	18400	8.64	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
35	20240424	151055	57	100.00	KONEX			N	N	N	N		N	20000	930	2	4.88	133060100	6680	212.33	19200	20250	19070	21900	16210	19070	19919.18	0.02	0	0	19230	19150	19000	18920	18770	19190	18960	31	2830	500	12960	50	1	6128210	1226	-2.25	2.07	12	0.11	-8892.00	9667.00	62400	20230419	-67.95	18400	20240417	8.70	31950	-37.40	20240104	18400	8.70	20240417	60000	-66.67	20230607	18400	8.70	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
36	20240424	141055	57	100.00	KONEX			N	N	N	N		N	20050	980	2	5.14	115651950	5810	184.68	19200	20250	19070	21900	16210	19070	19905.67	0.02	0	0	19230	19150	19000	18920	18770	19190	18960	31	2830	500	12960	50	1	6128210	1229	-2.25	2.07	12	0.09	-8892.00	9667.00	62400	20230419	-67.87	18400	20240417	8.97	31950	-37.25	20240104	18400	8.97	20240417	60000	-66.58	20230607	18400	8.97	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
37	20240424	131059	57	100.00	KONEX			N	N	N	N		N	20100	1030	2	5.40	107154950	5386	171.20	19200	20250	19070	21900	16210	19070	19895.09	0.02	0	0	19230	19150	19000	18920	18770	19190	18960	31	2830	500	12960	50	1	6128210	1232	-2.26	2.08	12	0.09	-8892.00	9667.00	62400	20230419	-67.79	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	60000	-66.50	20230607	18400	9.24	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
38	20240424	121053	57	100.00	KONEX			N	N	N	N		N	20100	1030	2	5.40	98822100	4971	158.01	19200	20250	19070	21900	16210	19070	19879.72	0.02	0	0	19230	19150	19000	18920	18770	19190	18960	31	2830	500	12960	50	1	6128210	1232	-2.26	2.08	12	0.08	-8892.00	9667.00	62400	20230419	-67.79	18400	20240417	9.24	31950	-37.09	20240104	18400	9.24	20240417	60000	-66.50	20230607	18400	9.24	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
39	20240424	111052	57	100.00	KONEX			N	N	N	N		N	20050	980	2	5.14	71512480	3606	114.62	19200	20250	19070	21900	16210	19070	19831.53	0.02	0	0	19230	19150	19000	18920	18770	19190	18960	31	2830	500	12960	50	1	6128210	1229	-2.25	2.07	12	0.06	-8892.00	9667.00	62400	20230419	-67.87	18400	20240417	8.97	31950	-37.25	20240104	18400	8.97	20240417	60000	-66.58	20230607	18400	8.97	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
40	20240424	101050	57	100.00	KONEX			N	N	N	N		N	19980	910	2	4.77	47521070	2406	76.48	19200	20250	19070	21900	16210	19070	19751.07	0.02	0	0	19230	19150	19000	18920	18770	19190	18960	31	2830	500	12960	10	1	6128210	1224	-2.25	2.07	12	0.04	-8892.00	9667.00	62400	20230419	-67.98	18400	20240417	8.59	31950	-37.46	20240104	18400	8.59	20240417	60000	-66.70	20230607	18400	8.59	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
41	20240424	091054	57	100.00	KONEX			N	N	N	N		N	19150	80	2	0.42	2313680	121	3.85	19200	19200	19070	21900	16210	19070	19121.32	0.02	0	0	19230	19150	19000	18920	18770	19190	18960	31	2830	500	12960	10	1	6128210	1174	-2.15	1.98	12	0.00	-8892.00	9667.00	62400	20230419	-69.31	18400	20240417	4.08	31950	-40.06	20240104	18400	4.08	20240417	60000	-68.08	20230607	18400	4.08	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
42	20240423	161028	57	100.00	KONEX			N	N	N	N		N	19070	130	2	0.69	59855630	3146	72.91	19000	19080	18850	21750	16100	18940	19025.95	0.02	0	0	19513	19226	18813	18526	18113	19020	18320	31	2810	500	12870	10	1	6128210	1169	-2.14	1.97	12	0.05	-8892.00	9667.00	62400	20230419	-69.44	18400	20240417	3.64	31950	-40.31	20240104	18400	3.64	20240417	60000	-68.22	20230607	18400	3.64	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
43	20240423	151049	57	100.00	KONEX			N	N	N	N		N	19070	130	2	0.69	59855630	3146	72.91	19000	19080	18850	21750	16100	18940	19025.95	0.02	0	0	19513	19226	18813	18526	18113	19020	18320	31	2810	500	12870	10	1	6128210	1169	-2.14	1.97	12	0.05	-8892.00	9667.00	62400	20230419	-69.44	18400	20240417	3.64	31950	-40.31	20240104	18400	3.64	20240417	60000	-68.22	20230607	18400	3.64	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
44	20240423	141048	57	100.00	KONEX			N	N	N	N		N	19060	120	2	0.63	53565920	2816	65.26	19000	19080	18850	21750	16100	18940	19021.99	0.02	0	0	19513	19226	18813	18526	18113	19020	18320	31	2810	500	12870	10	1	6128210	1168	-2.14	1.97	12	0.05	-8892.00	9667.00	62400	20230419	-69.46	18400	20240417	3.59	31950	-40.34	20240104	18400	3.59	20240417	60000	-68.23	20230607	18400	3.59	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
45	20240423	131046	57	100.00	KONEX			N	N	N	N		N	19070	130	2	0.69	39566880	2078	48.16	19000	19080	18850	21750	16100	18940	19040.85	0.02	0	0	19513	19226	18813	18526	18113	19020	18320	31	2810	500	12870	10	1	6128210	1169	-2.14	1.97	12	0.03	-8892.00	9667.00	62400	20230419	-69.44	18400	20240417	3.64	31950	-40.31	20240104	18400	3.64	20240417	60000	-68.22	20230607	18400	3.64	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
46	20240423	121045	57	100.00	KONEX			N	N	N	N		N	19060	120	2	0.63	35411860	1860	43.11	19000	19080	18850	21750	16100	18940	19038.63	0.02	0	0	19513	19226	18813	18526	18113	19020	18320	31	2810	500	12870	10	1	6128210	1168	-2.14	1.97	12	0.03	-8892.00	9667.00	62400	20230419	-69.46	18400	20240417	3.59	31950	-40.34	20240104	18400	3.59	20240417	60000	-68.23	20230607	18400	3.59	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
47	20240423	111047	57	100.00	KONEX			N	N	N	N		N	19050	110	2	0.58	21732470	1142	26.47	19000	19080	18850	21750	16100	18940	19030.18	0.02	0	0	19513	19226	18813	18526	18113	19020	18320	31	2810	500	12870	10	1	6128210	1167	-2.14	1.97	12	0.02	-8892.00	9667.00	62400	20230419	-69.47	18400	20240417	3.53	31950	-40.38	20240104	18400	3.53	20240417	60000	-68.25	20230607	18400	3.53	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
48	20240423	101045	57	100.00	KONEX			N	N	N	N		N	19070	130	2	0.69	10303900	541	12.54	19000	19080	18850	21750	16100	18940	19046.03	0.02	0	0	19513	19226	18813	18526	18113	19020	18320	31	2810	500	12870	10	1	6128210	1169	-2.14	1.97	12	0.01	-8892.00	9667.00	62400	20230419	-69.44	18400	20240417	3.64	31950	-40.31	20240104	18400	3.64	20240417	60000	-68.22	20230607	18400	3.64	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
49	20240423	091047	57	100.00	KONEX			N	N	N	N		N	19080	140	2	0.74	228080	12	0.28	19000	19080	19000	21750	16100	18940	19006.67	0.02	0	0	19513	19226	18813	18526	18113	19020	18320	31	2810	500	12870	10	1	6128210	1169	-2.15	1.97	12	0.00	-8892.00	9667.00	62400	20230419	-69.42	18400	20240417	3.70	31950	-40.28	20240104	18400	3.70	20240417	60000	-68.20	20230607	18400	3.70	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
50	20240422	161043	57	100.00	KONEX	신저가		N	N	N	N		N	18940	-20	5	-0.11	80879620	4315	97.78	18960	19100	18400	21800	16120	18960	18743.83	0.02	0	0	19346	19152	18806	18612	18266	19250	18710	31	2840	500	12890	10	1	6128210	1161	-2.13	1.96	12	0.07	-8892.00	9667.00	62400	20230419	-69.65	18400	20240422	2.93	31950	-40.72	20240104	18400	2.93	20240422	60000	-68.43	20230607	18400	2.93	20240422	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
51	20240422	151040	57	100.00	KONEX	신저가		N	N	N	N		N	18950	-10	5	-0.05	79989430	4268	96.71	18960	19100	18400	21800	16120	18960	18741.67	0.02	0	0	19346	19152	18806	18612	18266	19250	18710	31	2840	500	12890	10	1	6128210	1161	-2.13	1.96	12	0.07	-8892.00	9667.00	62400	20230419	-69.63	18400	20240422	2.99	31950	-40.69	20240104	18400	2.99	20240422	60000	-68.42	20230607	18400	2.99	20240422	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
52	20240422	141042	57	100.00	KONEX	신저가		N	N	N	N		N	18950	-10	5	-0.05	73398580	3920	88.83	18960	19100	18400	21800	16120	18960	18724.13	0.02	0	0	19346	19152	18806	18612	18266	19250	18710	31	2840	500	12890	10	1	6128210	1161	-2.13	1.96	12	0.06	-8892.00	9667.00	62400	20230419	-69.63	18400	20240422	2.99	31950	-40.69	20240104	18400	2.99	20240422	60000	-68.42	20230607	18400	2.99	20240422	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
53	20240422	131039	57	100.00	KONEX	신저가		N	N	N	N		N	18950	-10	5	-0.05	70973070	3792	85.93	18960	19100	18400	21800	16120	18960	18716.53	0.02	0	0	19346	19152	18806	18612	18266	19250	18710	31	2840	500	12890	10	1	6128210	1161	-2.13	1.96	12	0.06	-8892.00	9667.00	62400	20230419	-69.63	18400	20240422	2.99	31950	-40.69	20240104	18400	2.99	20240422	60000	-68.42	20230607	18400	2.99	20240422	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
54	20240422	121038	57	100.00	KONEX	신저가		N	N	N	N		N	18740	-220	5	-1.16	54125510	2895	65.60	18960	19100	18400	21800	16120	18960	18696.20	0.02	0	0	19346	19152	18806	18612	18266	19250	18710	31	2840	500	12890	10	1	6128210	1148	-2.11	1.94	12	0.05	-8892.00	9667.00	62400	20230419	-69.97	18400	20240422	1.85	31950	-41.35	20240104	18400	1.85	20240422	60000	-68.77	20230607	18400	1.85	20240422	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
55	20240422	111040	57	100.00	KONEX	신저가		N	N	N	N		N	18740	-220	5	-1.16	44584480	2385	54.04	18960	19100	18400	21800	16120	18960	18693.70	0.02	0	0	19346	19152	18806	18612	18266	19250	18710	31	2840	500	12890	10	1	6128210	1148	-2.11	1.94	12	0.04	-8892.00	9667.00	62400	20230419	-69.97	18400	20240422	1.85	31950	-41.35	20240104	18400	1.85	20240422	60000	-68.77	20230607	18400	1.85	20240422	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
56	20240422	101040	57	100.00	KONEX	신저가		N	N	N	N		N	18740	-220	5	-1.16	28816530	1542	34.94	18960	19100	18400	21800	16120	18960	18687.76	0.02	0	0	19346	19152	18806	18612	18266	19250	18710	31	2840	500	12890	10	1	6128210	1148	-2.11	1.94	12	0.03	-8892.00	9667.00	62400	20230419	-69.97	18400	20240422	1.85	31950	-41.35	20240104	18400	1.85	20240422	60000	-68.77	20230607	18400	1.85	20240422	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
57	20240422	091041	57	100.00	KONEX	신저가		N	N	N	N		N	18950	-10	5	-0.05	12032560	647	14.66	18960	19100	18400	21800	16120	18960	18597.47	0.02	0	0	19346	19152	18806	18612	18266	19250	18710	31	2840	500	12890	10	1	6128210	1161	-2.13	1.96	12	0.01	-8892.00	9667.00	62400	20230419	-69.63	18400	20240422	2.99	31950	-40.69	20240104	18400	2.99	20240422	60000	-68.42	20230607	18400	2.99	20240422	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
58	20240419	160951	57	100.00	KONEX			N	N	N	N		N	18960	10	2	0.05	83393880	4413	96.67	18460	19000	18460	21750	16110	18950	18897.32	0.02	0	0	19150	19050	18900	18800	18650	19100	18850	31	2800	500	12880	10	1	6128210	1162	-2.13	1.96	12	0.07	-8892.00	9667.00	63100	20230413	-69.95	18400	20240417	3.04	31950	-40.66	20240104	18400	3.04	20240417	62400	-69.62	20230419	18400	3.04	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
59	20240419	150958	57	100.00	KONEX			N	N	N	N		N	18960	10	2	0.05	81347620	4305	94.30	18460	19000	18460	21750	16110	18950	18896.08	0.02	0	0	19150	19050	18900	18800	18650	19100	18850	31	2800	500	12880	10	1	6128210	1162	-2.13	1.96	12	0.07	-8892.00	9667.00	63100	20230413	-69.95	18400	20240417	3.04	31950	-40.66	20240104	18400	3.04	20240417	62400	-69.62	20230419	18400	3.04	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
60	20240419	140952	57	100.00	KONEX			N	N	N	N		N	18960	10	2	0.05	76779000	4064	89.03	18460	19000	18460	21750	16110	18950	18892.47	0.02	0	0	19150	19050	18900	18800	18650	19100	18850	31	2800	500	12880	10	1	6128210	1162	-2.13	1.96	12	0.07	-8892.00	9667.00	63100	20230413	-69.95	18400	20240417	3.04	31950	-40.66	20240104	18400	3.04	20240417	62400	-69.62	20230419	18400	3.04	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
61	20240419	130952	57	100.00	KONEX			N	N	N	N		N	18960	10	2	0.05	68476850	3625	79.41	18460	19000	18460	21750	16110	18950	18890.17	0.02	0	0	19150	19050	18900	18800	18650	19100	18850	31	2800	500	12880	10	1	6128210	1162	-2.13	1.96	12	0.06	-8892.00	9667.00	63100	20230413	-69.95	18400	20240417	3.04	31950	-40.66	20240104	18400	3.04	20240417	62400	-69.62	20230419	18400	3.04	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
62	20240419	120947	57	100.00	KONEX			N	N	N	N		N	18890	-60	5	-0.32	63125470	3342	73.21	18460	19000	18460	21750	16110	18950	18888.53	0.02	0	0	19150	19050	18900	18800	18650	19100	18850	31	2800	500	12880	10	1	6128210	1158	-2.12	1.95	12	0.05	-8892.00	9667.00	63100	20230413	-70.06	18400	20240417	2.66	31950	-40.88	20240104	18400	2.66	20240417	62400	-69.73	20230419	18400	2.66	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
63	20240419	111001	57	100.00	KONEX			N	N	N	N		N	18960	10	2	0.05	37725540	1998	43.77	18460	19000	18460	21750	16110	18950	18881.65	0.02	0	0	19150	19050	18900	18800	18650	19100	18850	31	2800	500	12880	10	1	6128210	1162	-2.13	1.96	12	0.03	-8892.00	9667.00	63100	20230413	-69.95	18400	20240417	3.04	31950	-40.66	20240104	18400	3.04	20240417	62400	-69.62	20230419	18400	3.04	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
64	20240419	100956	57	100.00	KONEX			N	N	N	N		N	18980	30	2	0.16	22388680	1188	26.02	18460	19000	18460	21750	16110	18950	18845.69	0.02	0	0	19150	19050	18900	18800	18650	19100	18850	31	2800	500	12880	10	1	6128210	1163	-2.13	1.96	12	0.02	-8892.00	9667.00	63100	20230413	-69.92	18400	20240417	3.15	31950	-40.59	20240104	18400	3.15	20240417	62400	-69.58	20230419	18400	3.15	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
65	20240419	090947	57	100.00	KONEX			N	N	N	N		N	18980	30	2	0.16	6338820	342	7.49	18460	18990	18460	21750	16110	18950	18534.56	0.02	0	0	19150	19050	18900	18800	18650	19100	18850	31	2800	500	12880	10	1	6128210	1163	-2.13	1.96	12	0.01	-8892.00	9667.00	63100	20230413	-69.92	18400	20240417	3.15	31950	-40.59	20240104	18400	3.15	20240417	62400	-69.58	20230419	18400	3.15	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
66	20240418	160949	57	100.00	KONEX			N	N	N	N		N	18950	280	2	1.50	86277420	4565	48.86	18800	19000	18750	21450	15870	18670	18899.76	0.02	0	0	19450	19060	18730	18340	18010	19255	18535	31	2780	500	12690	10	1	6128210	1161	-2.13	1.96	12	0.07	-8892.00	9667.00	63100	20230413	-69.97	18400	20240417	2.99	31950	-40.69	20240104	18400	2.99	20240417	62400	-69.63	20230419	18400	2.99	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
67	20240418	150948	57	100.00	KONEX			N	N	N	N		N	18940	270	2	1.45	84440220	4468	47.82	18800	19000	18750	21450	15870	18670	18898.89	0.02	0	0	19450	19060	18730	18340	18010	19255	18535	31	2780	500	12690	10	1	6128210	1161	-2.13	1.96	12	0.07	-8892.00	9667.00	63100	20230413	-69.98	18400	20240417	2.93	31950	-40.72	20240104	18400	2.93	20240417	62400	-69.65	20230419	18400	2.93	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
68	20240418	140954	57	100.00	KONEX			N	N	N	N		N	18900	230	2	1.23	73784450	3905	41.80	18800	19000	18750	21450	15870	18670	18894.87	0.02	0	0	19450	19060	18730	18340	18010	19255	18535	31	2780	500	12690	10	1	6128210	1158	-2.13	1.96	12	0.06	-8892.00	9667.00	63100	20230413	-70.05	18400	20240417	2.72	31950	-40.85	20240104	18400	2.72	20240417	62400	-69.71	20230419	18400	2.72	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
69	20240418	130946	57	100.00	KONEX			N	N	N	N		N	18900	230	2	1.23	65282920	3455	36.98	18800	19000	18750	21450	15870	18670	18895.20	0.02	0	0	19450	19060	18730	18340	18010	19255	18535	31	2780	500	12690	10	1	6128210	1158	-2.13	1.96	12	0.06	-8892.00	9667.00	63100	20230413	-70.05	18400	20240417	2.72	31950	-40.85	20240104	18400	2.72	20240417	62400	-69.71	20230419	18400	2.72	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
70	20240418	120945	57	100.00	KONEX			N	N	N	N		N	18930	260	2	1.39	51774260	2736	29.28	18800	19000	18760	21450	15870	18670	18923.34	0.02	0	0	19450	19060	18730	18340	18010	19255	18535	31	2780	500	12690	10	1	6128210	1160	-2.13	1.96	12	0.04	-8892.00	9667.00	63100	20230413	-70.00	18400	20240417	2.88	31950	-40.75	20240104	18400	2.88	20240417	62400	-69.66	20230419	18400	2.88	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
71	20240418	110951	57	100.00	KONEX			N	N	N	N		N	18900	230	2	1.23	36601650	1934	20.70	18800	19000	18760	21450	15870	18670	18925.36	0.02	0	0	19450	19060	18730	18340	18010	19255	18535	31	2780	500	12690	10	1	6128210	1158	-2.13	1.96	12	0.03	-8892.00	9667.00	63100	20230413	-70.05	18400	20240417	2.72	31950	-40.85	20240104	18400	2.72	20240417	62400	-69.71	20230419	18400	2.72	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
72	20240418	100948	57	100.00	KONEX			N	N	N	N		N	19000	330	2	1.77	23581290	1246	13.34	18800	19000	18760	21450	15870	18670	18925.59	0.02	0	0	19450	19060	18730	18340	18010	19255	18535	31	2780	500	12690	10	1	6128210	1164	-2.14	1.97	12	0.02	-8892.00	9667.00	63100	20230413	-69.89	18400	20240417	3.26	31950	-40.53	20240104	18400	3.26	20240417	62400	-69.55	20230419	18400	3.26	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
73	20240418	090945	57	100.00	KONEX			N	N	N	N		N	18790	120	2	0.64	93990	5	0.05	18800	18800	18790	21450	15870	18670	18798.00	0.02	0	0	19450	19060	18730	18340	18010	19255	18535	31	2780	500	12690	10	1	6128210	1151	-2.11	1.94	12	0.00	-8892.00	9667.00	63100	20230413	-70.22	18400	20240417	2.12	31950	-41.19	20240104	18400	2.12	20240417	62400	-69.89	20230419	18400	2.12	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
74	20240417	160938	57	100.00	KONEX	신저가		N	N	N	N		N	18670	-330	5	-1.74	174654150	9343	65.48	18610	19120	18400	21850	16150	19000	18693.58	0.02	0	0	19880	19440	19120	18680	18360	19280	18520	31	2850	500	12920	10	1	6128210	1144	-2.10	1.93	12	0.15	-8892.00	9667.00	63100	20230413	-70.41	18400	20240417	1.47	31950	-41.56	20240104	18400	1.47	20240417	62400	-70.08	20230419	18400	1.47	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
75	20240417	150953	57	100.00	KONEX	신저가		N	N	N	N		N	18680	-320	5	-1.68	164961530	8824	61.84	18610	19120	18400	21850	16150	19000	18694.64	0.02	0	0	19880	19440	19120	18680	18360	19280	18520	31	2850	500	12920	10	1	6128210	1145	-2.10	1.93	12	0.14	-8892.00	9667.00	63100	20230413	-70.40	18400	20240417	1.52	31950	-41.53	20240104	18400	1.52	20240417	62400	-70.06	20230419	18400	1.52	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
76	20240417	140949	57	100.00	KONEX	신저가		N	N	N	N		N	18670	-330	5	-1.74	122190330	6534	45.79	18610	19120	18400	21850	16150	19000	18700.69	0.02	0	0	19880	19440	19120	18680	18360	19280	18520	31	2850	500	12920	10	1	6128210	1144	-2.10	1.93	12	0.11	-8892.00	9667.00	63100	20230413	-70.41	18400	20240417	1.47	31950	-41.56	20240104	18400	1.47	20240417	62400	-70.08	20230419	18400	1.47	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
77	20240417	130950	57	100.00	KONEX	신저가		N	N	N	N		N	18630	-370	5	-1.95	83441130	4453	31.21	18610	19120	18400	21850	16150	19000	18738.18	0.02	0	0	19880	19440	19120	18680	18360	19280	18520	31	2850	500	12920	10	1	6128210	1142	-2.10	1.93	12	0.07	-8892.00	9667.00	63100	20230413	-70.48	18400	20240417	1.25	31950	-41.69	20240104	18400	1.25	20240417	62400	-70.14	20230419	18400	1.25	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
78	20240417	120952	57	100.00	KONEX	신저가		N	N	N	N		N	18680	-320	5	-1.68	76514080	4081	28.60	18610	19120	18400	21850	16150	19000	18748.86	0.02	0	0	19880	19440	19120	18680	18360	19280	18520	31	2850	500	12920	10	1	6128210	1145	-2.10	1.93	12	0.07	-8892.00	9667.00	63100	20230413	-70.40	18400	20240417	1.52	31950	-41.53	20240104	18400	1.52	20240417	62400	-70.06	20230419	18400	1.52	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
79	20240417	110954	57	100.00	KONEX	신저가		N	N	N	N		N	18680	-320	5	-1.68	66969770	3570	25.02	18610	19120	18400	21850	16150	19000	18759.04	0.02	0	0	19880	19440	19120	18680	18360	19280	18520	31	2850	500	12920	10	1	6128210	1145	-2.10	1.93	12	0.06	-8892.00	9667.00	63100	20230413	-70.40	18400	20240417	1.52	31950	-41.53	20240104	18400	1.52	20240417	62400	-70.06	20230419	18400	1.52	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
80	20240417	100945	57	100.00	KONEX	신저가		N	N	N	N		N	18990	-10	5	-0.05	22498730	1186	8.31	18610	19120	18610	21850	16150	19000	18970.26	0.02	0	0	19880	19440	19120	18680	18360	19280	18520	31	2850	500	12920	10	1	6128210	1164	-2.14	1.96	12	0.02	-8892.00	9667.00	63100	20230413	-69.90	18610	20240417	2.04	31950	-40.56	20240104	18610	2.04	20240417	62400	-69.57	20230419	18610	2.04	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
81	20240417	090942	57	100.00	KONEX	신저가		N	N	N	N		N	18990	-10	5	-0.05	1223310	65	0.46	18610	19120	18610	21850	16150	19000	18820.15	0.02	0	0	19880	19440	19120	18680	18360	19280	18520	31	2850	500	12920	10	1	6128210	1164	-2.14	1.96	12	0.00	-8892.00	9667.00	63100	20230413	-69.90	18610	20240417	2.04	31950	-40.56	20240104	18610	2.04	20240417	62400	-69.57	20230419	18610	2.04	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
82	20240416	160947	57	100.00	KONEX	신저가		N	N	N	N		N	19000	-560	5	-2.86	271912260	14269	142.65	19560	19560	18800	22450	16630	19560	19056.15	0.02	0	0	20453	20006	19553	19106	18653	19780	18880	31	2890	500	13300	10	1	6128210	1164	-2.14	1.97	12	0.23	-8892.00	9667.00	63100	20230413	-69.89	18800	20240416	1.06	31950	-40.53	20240104	18800	1.06	20240416	62400	-69.55	20230419	18800	1.06	20240416	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
83	20240416	150946	57	100.00	KONEX	신저가		N	N	N	N		N	19000	-560	5	-2.86	255961570	13426	134.22	19560	19560	18880	22450	16630	19560	19064.62	0.02	0	0	20453	20006	19553	19106	18653	19780	18880	31	2890	500	13300	10	1	6128210	1164	-2.14	1.97	12	0.22	-8892.00	9667.00	63100	20230413	-69.89	18880	20240416	0.64	31950	-40.53	20240104	18880	0.64	20240416	62400	-69.55	20230419	18880	0.64	20240416	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
84	20240416	140946	57	100.00	KONEX	신저가		N	N	N	N		N	18970	-590	5	-3.02	217642460	11402	113.99	19560	19560	18890	22450	16630	19560	19088.10	0.02	0	0	20453	20006	19553	19106	18653	19780	18880	31	2890	500	13300	10	1	6128210	1163	-2.13	1.96	12	0.19	-8892.00	9667.00	63100	20230413	-69.94	18890	20240416	0.42	31950	-40.63	20240104	18890	0.42	20240416	62400	-69.60	20230419	18890	0.42	20240416	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
85	20240416	130944	57	100.00	KONEX	신저가		N	N	N	N		N	18890	-670	5	-3.43	204731310	10719	107.16	19560	19560	18890	22450	16630	19560	19099.85	0.02	0	0	20453	20006	19553	19106	18653	19780	18880	31	2890	500	13300	10	1	6128210	1158	-2.12	1.95	12	0.17	-8892.00	9667.00	63100	20230413	-70.06	18890	20240416	0.00	31950	-40.88	20240104	18890	0.00	20240416	62400	-69.73	20230419	18890	0.00	20240416	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
86	20240416	120946	57	100.00	KONEX	신저가		N	N	N	N		N	19060	-500	5	-2.56	156002390	8147	81.45	19560	19560	18970	22450	16630	19560	19148.45	0.02	0	0	20453	20006	19553	19106	18653	19780	18880	31	2890	500	13300	10	1	6128210	1168	-2.14	1.97	12	0.13	-8892.00	9667.00	63100	20230413	-69.79	18970	20240416	0.47	31950	-40.34	20240104	18970	0.47	20240416	62400	-69.46	20230419	18970	0.47	20240416	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
87	20240416	110942	57	100.00	KONEX	신저가		N	N	N	N		N	19100	-460	5	-2.35	122729820	6397	63.95	19560	19560	19080	22450	16630	19560	19185.53	0.02	0	0	20453	20006	19553	19106	18653	19780	18880	31	2890	500	13300	10	1	6128210	1170	-2.15	1.98	12	0.10	-8892.00	9667.00	63100	20230413	-69.73	19080	20240416	0.10	31950	-40.22	20240104	19080	0.10	20240416	62400	-69.39	20230419	19080	0.10	20240416	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
88	20240416	100935	57	100.00	KONEX			N	N	N	N		N	19280	-280	5	-1.43	31189970	1615	16.15	19560	19560	19200	22450	16630	19560	19312.67	0.02	0	0	20453	20006	19553	19106	18653	19780	18880	31	2890	500	13300	10	1	6128210	1182	-2.17	1.99	12	0.03	-8892.00	9667.00	63100	20230413	-69.45	19100	20240415	0.94	31950	-39.66	20240104	19100	0.94	20240415	62400	-69.10	20230419	19100	0.94	20240415	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
89	20240416	090934	57	100.00	KONEX			N	N	N	N		N	19560	0	3	0.00	5379000	275	2.75	19560	19560	19560	22450	16630	19560	19560.00	0.02	0	0	20453	20006	19553	19106	18653	19780	18880	31	2890	500	13300	10	1	6128210	1199	-2.20	2.02	12	0.00	-8892.00	9667.00	63100	20230413	-69.00	19100	20240415	2.41	31950	-38.78	20240104	19100	2.41	20240415	62400	-68.65	20230419	19100	2.41	20240415	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
90	20240415	160932	57	100.00	KONEX	신저가		N	N	N	N		N	19560	-540	5	-2.69	195424120	10003	137.20	20000	20000	19100	23100	17100	20100	19536.55	0.02	0	0	20633	20366	20083	19816	19533	20500	19950	31	3000	500	13660	10	1	6128210	1199	-2.20	2.02	12	0.16	-8892.00	9667.00	63100	20230413	-69.00	19100	20240415	2.41	31950	-38.78	20240104	19100	2.41	20240415	62400	-68.65	20230419	19100	2.41	20240415	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
91	20240415	150938	57	100.00	KONEX	신저가		N	N	N	N		N	19560	-540	5	-2.69	180841070	9256	126.95	20000	20000	19100	23100	17100	20100	19537.71	0.02	0	0	20633	20366	20083	19816	19533	20500	19950	31	3000	500	13660	10	1	6128210	1199	-2.20	2.02	12	0.15	-8892.00	9667.00	63100	20230413	-69.00	19100	20240415	2.41	31950	-38.78	20240104	19100	2.41	20240415	62400	-68.65	20230419	19100	2.41	20240415	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
92	20240415	140931	57	100.00	KONEX	신저가		N	N	N	N		N	19600	-500	5	-2.49	164427790	8418	115.46	20000	20000	19100	23100	17100	20100	19532.88	0.02	0	0	20633	20366	20083	19816	19533	20500	19950	31	3000	500	13660	10	1	6128210	1201	-2.20	2.03	12	0.14	-8892.00	9667.00	63100	20230413	-68.94	19100	20240415	2.62	31950	-38.65	20240104	19100	2.62	20240415	62400	-68.59	20230419	19100	2.62	20240415	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
93	20240415	130920	57	100.00	KONEX	신저가		N	N	N	N		N	19650	-450	5	-2.24	138535400	7099	97.37	20000	20000	19100	23100	17100	20100	19514.78	0.02	0	0	20633	20366	20083	19816	19533	20500	19950	31	3000	500	13660	10	1	6128210	1204	-2.21	2.03	12	0.12	-8892.00	9667.00	63100	20230413	-68.86	19100	20240415	2.88	31950	-38.50	20240104	19100	2.88	20240415	62400	-68.51	20230419	19100	2.88	20240415	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
94	20240415	120936	57	100.00	KONEX	신저가		N	N	N	N		N	19640	-460	5	-2.29	101639930	5219	71.58	20000	20000	19100	23100	17100	20100	19474.98	0.02	0	0	20633	20366	20083	19816	19533	20500	19950	31	3000	500	13660	10	1	6128210	1204	-2.21	2.03	12	0.09	-8892.00	9667.00	63100	20230413	-68.87	19100	20240415	2.83	31950	-38.53	20240104	19100	2.83	20240415	62400	-68.53	20230419	19100	2.83	20240415	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
95	20240415	110935	57	100.00	KONEX	신저가		N	N	N	N		N	19650	-450	5	-2.24	96909050	4978	68.28	20000	20000	19100	23100	17100	20100	19467.47	0.02	0	0	20633	20366	20083	19816	19533	20500	19950	31	3000	500	13660	10	1	6128210	1204	-2.21	2.03	12	0.08	-8892.00	9667.00	63100	20230413	-68.86	19100	20240415	2.88	31950	-38.50	20240104	19100	2.88	20240415	62400	-68.51	20230419	19100	2.88	20240415	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
96	20240415	100929	57	100.00	KONEX	신저가		N	N	N	N		N	19650	-450	5	-2.24	64265240	3315	45.47	20000	20000	19100	23100	17100	20100	19386.20	0.02	0	0	20633	20366	20083	19816	19533	20500	19950	31	3000	500	13660	10	1	6128210	1204	-2.21	2.03	12	0.05	-8892.00	9667.00	63100	20230413	-68.86	19100	20240415	2.88	31950	-38.50	20240104	19100	2.88	20240415	62400	-68.51	20230419	19100	2.88	20240415	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
97	20240415	090938	57	100.00	KONEX	신저가		N	N	N	N		N	19490	-610	5	-3.03	19169120	997	13.67	20000	20000	19100	23100	17100	20100	19226.80	0.02	0	0	20633	20366	20083	19816	19533	20500	19950	31	3000	500	13660	10	1	6128210	1194	-2.19	2.02	12	0.02	-8892.00	9667.00	63100	20230413	-69.11	19100	20240415	2.04	31950	-39.00	20240104	19100	2.04	20240415	62400	-68.77	20230419	19100	2.04	20240415	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
98	20240412	160928	57	100.00	KONEX	신저가		N	N	N	N		N	20100	-300	5	-1.47	145479590	7291	58.19	19920	20350	19800	23450	17350	20400	19953.31	0.02	0	0	21820	21110	20490	19780	19160	21465	20135	31	3050	500	13870	50	1	6128210	1232	-2.26	2.08	12	0.12	-8892.00	9667.00	63100	20230413	-68.15	19800	20240412	1.52	31950	-37.09	20240104	19800	1.52	20240412	63100	-68.15	20230413	19800	1.52	20240412	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
99	20240412	150932	57	100.00	KONEX	신저가		N	N	N	N		N	20150	-250	5	-1.23	143851790	7210	57.54	19920	20350	19800	23450	17350	20400	19951.70	0.02	0	0	21820	21110	20490	19780	19160	21465	20135	31	3050	500	13870	50	1	6128210	1235	-2.27	2.08	12	0.12	-8892.00	9667.00	63100	20230413	-68.07	19800	20240412	1.77	31950	-36.93	20240104	19800	1.77	20240412	63100	-68.07	20230413	19800	1.77	20240412	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
100	20240412	140927	57	100.00	KONEX	신저가		N	N	N	N		N	20100	-300	5	-1.47	134672190	6753	53.89	19920	20350	19800	23450	17350	20400	19942.57	0.02	0	0	21820	21110	20490	19780	19160	21465	20135	31	3050	500	13870	50	1	6128210	1232	-2.26	2.08	12	0.11	-8892.00	9667.00	63100	20230413	-68.15	19800	20240412	1.52	31950	-37.09	20240104	19800	1.52	20240412	63100	-68.15	20230413	19800	1.52	20240412	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
101	20240412	130918	57	100.00	KONEX	신저가		N	N	N	N		N	20050	-350	5	-1.72	128653140	6453	51.50	19920	20350	19800	23450	17350	20400	19936.95	0.02	0	0	21820	21110	20490	19780	19160	21465	20135	31	3050	500	13870	50	1	6128210	1229	-2.25	2.07	12	0.11	-8892.00	9667.00	63100	20230413	-68.23	19800	20240412	1.26	31950	-37.25	20240104	19800	1.26	20240412	63100	-68.23	20230413	19800	1.26	20240412	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
102	20240412	120924	57	100.00	KONEX	신저가		N	N	N	N		N	19990	-410	5	-2.01	110881110	5563	44.40	19920	20350	19800	23450	17350	20400	19931.89	0.02	0	0	21820	21110	20490	19780	19160	21465	20135	31	3050	500	13870	10	1	6128210	1225	-2.25	2.07	12	0.09	-8892.00	9667.00	63100	20230413	-68.32	19800	20240412	0.96	31950	-37.43	20240104	19800	0.96	20240412	63100	-68.32	20230413	19800	0.96	20240412	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
103	20240412	110923	57	100.00	KONEX	신저가		N	N	N	N		N	19950	-450	5	-2.21	71844440	3602	28.75	19920	20350	19800	23450	17350	20400	19945.71	0.02	0	0	21820	21110	20490	19780	19160	21465	20135	31	3050	500	13870	10	1	6128210	1223	-2.24	2.06	12	0.06	-8892.00	9667.00	63100	20230413	-68.38	19800	20240412	0.76	31950	-37.56	20240104	19800	0.76	20240412	63100	-68.38	20230413	19800	0.76	20240412	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
104	20240412	100924	57	100.00	KONEX	신저가		N	N	N	N		N	20000	-400	5	-1.96	54696360	2742	21.88	19920	20350	19800	23450	17350	20400	19947.61	0.02	0	0	21820	21110	20490	19780	19160	21465	20135	31	3050	500	13870	50	1	6128210	1226	-2.25	2.07	12	0.04	-8892.00	9667.00	63100	20230413	-68.30	19800	20240412	1.01	31950	-37.40	20240104	19800	1.01	20240412	63100	-68.30	20230413	19800	1.01	20240412	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
105	20240412	090925	57	100.00	KONEX	신저가		N	N	N	N		N	20350	-50	5	-0.25	20412950	1024	8.17	19920	20350	19800	23450	17350	20400	19934.52	0.02	0	0	21820	21110	20490	19780	19160	21465	20135	31	3050	500	13870	50	1	6128210	1247	-2.29	2.11	12	0.02	-8892.00	9667.00	63100	20230413	-67.75	19800	20240412	2.78	31950	-36.31	20240104	19800	2.78	20240412	63100	-67.75	20230413	19800	2.78	20240412	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
106	20240411	160920	57	100.00	KONEX	신저가		N	N	N	N		N	20400	-500	5	-2.39	251442220	12530	169.26	19870	21200	19870	24000	17800	20900	20067.22	0.02	0	0	21533	21216	20933	20616	20333	21075	20475	31	3100	500	14210	50	1	6128210	1250	-2.29	2.11	12	0.20	-8892.00	9667.00	63100	20230413	-67.67	19870	20240411	2.67	31950	-36.15	20240104	19870	2.67	20240411	63100	-67.67	20230413	19870	2.67	20240411	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
107	20240411	150925	57	100.00	KONEX	신저가		N	N	N	N		N	20250	-650	5	-3.11	239074370	11919	161.00	19870	21200	19870	24000	17800	20900	20058.26	0.02	0	0	21533	21216	20933	20616	20333	21075	20475	31	3100	500	14210	50	1	6128210	1241	-2.28	2.09	12	0.19	-8892.00	9667.00	63100	20230413	-67.91	19870	20240411	1.91	31950	-36.62	20240104	19870	1.91	20240411	63100	-67.91	20230413	19870	1.91	20240411	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
108	20240411	140922	57	100.00	KONEX	신저가		N	N	N	N		N	20200	-700	5	-3.35	232269070	11583	156.46	19870	21200	19870	24000	17800	20900	20052.58	0.02	0	0	21533	21216	20933	20616	20333	21075	20475	31	3100	500	14210	50	1	6128210	1238	-2.27	2.09	12	0.19	-8892.00	9667.00	63100	20230413	-67.99	19870	20240411	1.66	31950	-36.78	20240104	19870	1.66	20240411	63100	-67.99	20230413	19870	1.66	20240411	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
109	20240411	130911	57	100.00	KONEX	신저가		N	N	N	N		N	20200	-700	5	-3.35	223974370	11172	150.91	19870	21200	19870	24000	17800	20900	20047.83	0.02	0	0	21533	21216	20933	20616	20333	21075	20475	31	3100	500	14210	50	1	6128210	1238	-2.27	2.09	12	0.18	-8892.00	9667.00	63100	20230413	-67.99	19870	20240411	1.66	31950	-36.78	20240104	19870	1.66	20240411	63100	-67.99	20230413	19870	1.66	20240411	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
110	20240411	120923	57	100.00	KONEX	신저가		N	N	N	N		N	20100	-800	5	-3.83	196984520	9829	132.77	19870	21200	19870	24000	17800	20900	20041.16	0.02	0	0	21533	21216	20933	20616	20333	21075	20475	31	3100	500	14210	50	1	6128210	1232	-2.26	2.08	12	0.16	-8892.00	9667.00	63100	20230413	-68.15	19870	20240411	1.16	31950	-37.09	20240104	19870	1.16	20240411	63100	-68.15	20230413	19870	1.16	20240411	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
111	20240411	110915	57	100.00	KONEX	신저가		N	N	N	N		N	20150	-750	5	-3.59	163876220	8173	110.40	19870	21200	19870	24000	17800	20900	20050.93	0.02	0	0	21533	21216	20933	20616	20333	21075	20475	31	3100	500	14210	50	1	6128210	1235	-2.27	2.08	12	0.13	-8892.00	9667.00	63100	20230413	-68.07	19870	20240411	1.41	31950	-36.93	20240104	19870	1.41	20240411	63100	-68.07	20230413	19870	1.41	20240411	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
112	20240411	100922	57	100.00	KONEX	신저가		N	N	N	N		N	20300	-600	5	-2.87	128122820	6394	86.37	19870	21200	19870	24000	17800	20900	20037.98	0.02	0	0	21533	21216	20933	20616	20333	21075	20475	31	3100	500	14210	50	1	6128210	1244	-2.28	2.10	12	0.10	-8892.00	9667.00	63100	20230413	-67.83	19870	20240411	2.16	31950	-36.46	20240104	19870	2.16	20240411	63100	-67.83	20230413	19870	2.16	20240411	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
113	20240411	090921	57	100.00	KONEX	신저가		N	N	N	N		N	20700	-200	5	-0.96	26849590	1346	18.18	19870	21200	19870	24000	17800	20900	19947.69	0.02	0	0	21533	21216	20933	20616	20333	21075	20475	31	3100	500	14210	50	1	6128210	1269	-2.33	2.14	12	0.02	-8892.00	9667.00	63100	20230413	-67.19	19870	20240411	4.18	31950	-35.21	20240104	19870	4.18	20240411	63100	-67.19	20230413	19870	4.18	20240411	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
114	20240409	160906	57	100.00	KONEX			N	N	N	N		N	20900	-100	5	-0.48	155048850	7403	36.67	20950	21250	20650	24150	17850	21000	20944.06	0.02	0	0	23020	22010	20990	19980	18960	21500	19470	31	3150	500	14280	50	1	6128210	1281	-2.35	2.16	12	0.12	-8892.00	9667.00	63100	20230413	-66.88	19970	20240408	4.66	31950	-34.59	20240104	19970	4.66	20240408	63100	-66.88	20230413	19970	4.66	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
115	20240409	150911	57	100.00	KONEX			N	N	N	N		N	20700	-300	5	-1.43	150988400	7208	35.70	20950	21250	20650	24150	17850	21000	20947.34	0.02	0	0	23020	22010	20990	19980	18960	21500	19470	31	3150	500	14280	50	1	6128210	1269	-2.33	2.14	12	0.12	-8892.00	9667.00	63100	20230413	-67.19	19970	20240408	3.66	31950	-35.21	20240104	19970	3.66	20240408	63100	-67.19	20230413	19970	3.66	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
116	20240409	140915	57	100.00	KONEX			N	N	N	N		N	20950	-50	5	-0.24	140784000	6716	33.27	20950	21250	20850	24150	17850	21000	20962.48	0.02	0	0	23020	22010	20990	19980	18960	21500	19470	31	3150	500	14280	50	1	6128210	1284	-2.36	2.17	12	0.11	-8892.00	9667.00	63100	20230413	-66.80	19970	20240408	4.91	31950	-34.43	20240104	19970	4.91	20240408	63100	-66.80	20230413	19970	4.91	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
117	20240409	130909	57	100.00	KONEX			N	N	N	N		N	20950	-50	5	-0.24	130053350	6203	30.72	20950	21250	20850	24150	17850	21000	20966.20	0.02	0	0	23020	22010	20990	19980	18960	21500	19470	31	3150	500	14280	50	1	6128210	1284	-2.36	2.17	12	0.10	-8892.00	9667.00	63100	20230413	-66.80	19970	20240408	4.91	31950	-34.43	20240104	19970	4.91	20240408	63100	-66.80	20230413	19970	4.91	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
118	20240409	120912	57	100.00	KONEX			N	N	N	N		N	21000	0	3	0.00	126309650	6024	29.84	20950	21250	20850	24150	17850	21000	20967.74	0.02	0	0	23020	22010	20990	19980	18960	21500	19470	31	3150	500	14280	50	1	6128210	1287	-2.36	2.17	12	0.10	-8892.00	9667.00	63100	20230413	-66.72	19970	20240408	5.16	31950	-34.27	20240104	19970	5.16	20240408	63100	-66.72	20230413	19970	5.16	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
119	20240409	110909	57	100.00	KONEX			N	N	N	N		N	21000	0	3	0.00	104041600	4962	24.58	20950	21250	20850	24150	17850	21000	20967.67	0.02	0	0	23020	22010	20990	19980	18960	21500	19470	31	3150	500	14280	50	1	6128210	1287	-2.36	2.17	12	0.08	-8892.00	9667.00	63100	20230413	-66.72	19970	20240408	5.16	31950	-34.27	20240104	19970	5.16	20240408	63100	-66.72	20230413	19970	5.16	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
120	20240409	100903	57	100.00	KONEX			N	N	N	N		N	20900	-100	5	-0.48	67267000	3206	15.88	20950	21250	20850	24150	17850	21000	20981.60	0.02	0	0	23020	22010	20990	19980	18960	21500	19470	31	3150	500	14280	50	1	6128210	1281	-2.35	2.16	12	0.05	-8892.00	9667.00	63100	20230413	-66.88	19970	20240408	4.66	31950	-34.59	20240104	19970	4.66	20240408	63100	-66.88	20230413	19970	4.66	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
121	20240409	090920	57	100.00	KONEX			N	N	N	N		N	21000	0	3	0.00	1321950	63	0.31	20950	21250	20950	24150	17850	21000	20983.33	0.02	0	0	23020	22010	20990	19980	18960	21500	19470	31	3150	500	14280	50	1	6128210	1287	-2.36	2.17	12	0.00	-8892.00	9667.00	63100	20230413	-66.72	19970	20240408	5.16	31950	-34.27	20240104	19970	5.16	20240408	63100	-66.72	20230413	19970	5.16	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
122	20240408	160903	57	100.00	KONEX	신저가		N	N	N	N		N	21000	-900	5	-4.11	417807760	20189	194.87	22000	22000	19970	25150	18650	21900	20694.82	0.02	0	0	22700	22300	21950	21550	21200	22125	21375	31	3250	500	14890	50	1	6128210	1287	-2.36	2.17	12	0.33	-8892.00	9667.00	63100	20230413	-66.72	19970	20240408	5.16	31950	-34.27	20240104	19970	5.16	20240408	63100	-66.72	20230413	19970	5.16	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
123	20240408	150911	57	100.00	KONEX	신저가		N	N	N	N		N	20750	-1150	5	-5.25	406210310	19632	189.50	22000	22000	19970	25150	18650	21900	20691.23	0.02	0	0	22700	22300	21950	21550	21200	22125	21375	31	3250	500	14890	50	1	6128210	1272	-2.33	2.15	12	0.32	-8892.00	9667.00	63100	20230413	-67.12	19970	20240408	3.91	31950	-35.05	20240104	19970	3.91	20240408	63100	-67.12	20230413	19970	3.91	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
124	20240408	140910	57	100.00	KONEX	신저가		N	N	N	N		N	20850	-1050	5	-4.79	382432560	18480	178.38	22000	22000	19970	25150	18650	21900	20694.40	0.02	0	0	22700	22300	21950	21550	21200	22125	21375	31	3250	500	14890	50	1	6128210	1278	-2.34	2.16	12	0.30	-8892.00	9667.00	63100	20230413	-66.96	19970	20240408	4.41	31950	-34.74	20240104	19970	4.41	20240408	63100	-66.96	20230413	19970	4.41	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
125	20240408	130904	57	100.00	KONEX	신저가		N	N	N	N		N	20650	-1250	5	-5.71	362661410	17524	169.15	22000	22000	19970	25150	18650	21900	20695.13	0.02	0	0	22700	22300	21950	21550	21200	22125	21375	31	3250	500	14890	50	1	6128210	1265	-2.32	2.14	12	0.29	-8892.00	9667.00	63100	20230413	-67.27	19970	20240408	3.41	31950	-35.37	20240104	19970	3.41	20240408	63100	-67.27	20230413	19970	3.41	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
126	20240408	120910	57	100.00	KONEX	신저가		N	N	N	N		N	20650	-1250	5	-5.71	177069600	8364	80.73	22000	22000	20650	25150	18650	21900	21170.44	0.02	0	0	22700	22300	21950	21550	21200	22125	21375	31	3250	500	14890	50	1	6128210	1265	-2.32	2.14	12	0.14	-8892.00	9667.00	63100	20230413	-67.27	20650	20240408	0.00	31950	-35.37	20240104	20650	0.00	20240408	63100	-67.27	20230413	20650	0.00	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
127	20240408	110912	57	100.00	KONEX	신저가		N	N	N	N		N	21200	-700	5	-3.20	100947800	4736	45.71	22000	22000	21050	25150	18650	21900	21314.99	0.02	0	0	22700	22300	21950	21550	21200	22125	21375	31	3250	500	14890	50	1	6128210	1299	-2.38	2.19	12	0.08	-8892.00	9667.00	63100	20230413	-66.40	21050	20240408	0.71	31950	-33.65	20240104	21050	0.71	20240408	63100	-66.40	20230413	21050	0.71	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
128	20240408	100901	57	100.00	KONEX	신저가		N	N	N	N		N	21400	-500	5	-2.28	49365250	2297	22.17	22000	22000	21300	25150	18650	21900	21491.18	0.02	0	0	22700	22300	21950	21550	21200	22125	21375	31	3250	500	14890	50	1	6128210	1311	-2.41	2.21	12	0.04	-8892.00	9667.00	63100	20230413	-66.09	21300	20240408	0.47	31950	-33.02	20240104	21300	0.47	20240408	63100	-66.09	20230413	21300	0.47	20240408	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
129	20240408	090910	57	100.00	KONEX			N	N	N	N		N	21950	50	2	0.23	1715950	78	0.75	22000	22000	21950	25150	18650	21900	21999.36	0.02	0	0	22700	22300	21950	21550	21200	22125	21375	31	3250	500	14890	50	1	6128210	1345	-2.47	2.27	12	0.00	-8892.00	9667.00	63100	20230413	-65.21	21550	20240306	1.86	31950	-31.30	20240104	21550	1.86	20240306	63100	-65.21	20230413	21550	1.86	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
130	20240405	160908	57	100.00	KONEX			N	N	N	N		N	21900	-450	5	-2.01	225973200	10360	97.23	22350	22350	21600	25700	19000	22350	21812.08	0.02	0	0	22983	22666	22283	21966	21583	22475	21775	31	3350	500	15190	50	1	6128210	1342	-2.46	2.27	12	0.17	-8892.00	9667.00	63100	20230413	-65.29	21550	20240306	1.62	31950	-31.46	20240104	21550	1.62	20240306	63100	-65.29	20230413	21550	1.62	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
131	20240405	150903	57	100.00	KONEX			N	N	N	N		N	21900	-450	5	-2.01	208392550	9556	89.69	22350	22350	21600	25700	19000	22350	21807.51	0.02	0	0	22983	22666	22283	21966	21583	22475	21775	31	3350	500	15190	50	1	6128210	1342	-2.46	2.27	12	0.16	-8892.00	9667.00	63100	20230413	-65.29	21550	20240306	1.62	31950	-31.46	20240104	21550	1.62	20240306	63100	-65.29	20230413	21550	1.62	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
132	20240405	140902	57	100.00	KONEX			N	N	N	N		N	21700	-650	5	-2.91	186224600	8535	80.10	22350	22350	21600	25700	19000	22350	21818.93	0.02	0	0	22983	22666	22283	21966	21583	22475	21775	31	3350	500	15190	50	1	6128210	1330	-2.44	2.24	12	0.14	-8892.00	9667.00	63100	20230413	-65.61	21550	20240306	0.70	31950	-32.08	20240104	21550	0.70	20240306	63100	-65.61	20230413	21550	0.70	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
133	20240405	130859	57	100.00	KONEX			N	N	N	N		N	21750	-600	5	-2.68	169318200	7757	72.80	22350	22350	21600	25700	19000	22350	21827.79	0.02	0	0	22983	22666	22283	21966	21583	22475	21775	31	3350	500	15190	50	1	6128210	1333	-2.45	2.25	12	0.13	-8892.00	9667.00	63100	20230413	-65.53	21550	20240306	0.93	31950	-31.92	20240104	21550	0.93	20240306	63100	-65.53	20230413	21550	0.93	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
134	20240405	120902	57	100.00	KONEX			N	N	N	N		N	21850	-500	5	-2.24	126985900	5811	54.54	22350	22350	21650	25700	19000	22350	21852.68	0.02	0	0	22983	22666	22283	21966	21583	22475	21775	31	3350	500	15190	50	1	6128210	1339	-2.46	2.26	12	0.09	-8892.00	9667.00	63100	20230413	-65.37	21550	20240306	1.39	31950	-31.61	20240104	21550	1.39	20240306	63100	-65.37	20230413	21550	1.39	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
135	20240405	110908	57	100.00	KONEX			N	N	N	N		N	21800	-550	5	-2.46	101106900	4619	43.35	22350	22350	21750	25700	19000	22350	21889.35	0.02	0	0	22983	22666	22283	21966	21583	22475	21775	31	3350	500	15190	50	1	6128210	1336	-2.45	2.26	12	0.08	-8892.00	9667.00	63100	20230413	-65.45	21550	20240306	1.16	31950	-31.77	20240104	21550	1.16	20240306	63100	-65.45	20230413	21550	1.16	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
136	20240405	100750	57	100.00	KONEX			N	N	N	N		N	22000	-350	5	-1.57	61333250	2794	26.22	22350	22350	21800	25700	19000	22350	21951.77	0.02	0	0	22983	22666	22283	21966	21583	22475	21775	31	3350	500	15190	50	1	6128210	1348	-2.47	2.28	12	0.05	-8892.00	9667.00	63100	20230413	-65.13	21550	20240306	2.09	31950	-31.14	20240104	21550	2.09	20240306	63100	-65.13	20230413	21550	2.09	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
137	20240405	090850	57	100.00	KONEX			N	N	N	N		N	22300	-50	5	-0.22	1607550	73	0.69	22350	22350	22000	25700	19000	22350	22021.23	0.02	0	0	22983	22666	22283	21966	21583	22475	21775	31	3350	500	15190	50	1	6128210	1367	-2.51	2.31	12	0.00	-8892.00	9667.00	63100	20230413	-64.66	21550	20240306	3.48	31950	-30.20	20240104	21550	3.48	20240306	63100	-64.66	20230413	21550	3.48	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
138	20240404	160849	57	100.00	KONEX			N	N	N	N		N	22350	-250	5	-1.11	236208450	10655	185.56	22600	22600	21900	25950	19250	22600	22168.58	0.02	0	0	23300	22950	22600	22250	21900	22775	22075	31	3350	500	15360	50	1	6128210	1370	-2.51	2.31	12	0.17	-8892.00	9667.00	63100	20230413	-64.58	21550	20240306	3.71	31950	-30.05	20240104	21550	3.71	20240306	63100	-64.58	20230413	21550	3.71	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
139	20240404	150847	57	100.00	KONEX			N	N	N	N		N	22400	-200	5	-0.88	235694400	10632	185.16	22600	22600	21900	25950	19250	22600	22168.40	0.02	0	0	23300	22950	22600	22250	21900	22775	22075	31	3350	500	15360	50	1	6128210	1373	-2.52	2.32	12	0.17	-8892.00	9667.00	63100	20230413	-64.50	21550	20240306	3.94	31950	-29.89	20240104	21550	3.94	20240306	63100	-64.50	20230413	21550	3.94	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
140	20240404	140852	57	100.00	KONEX			N	N	N	N		N	22250	-350	5	-1.55	206380850	9322	162.35	22600	22600	21900	25950	19250	22600	22139.12	0.02	0	0	23300	22950	22600	22250	21900	22775	22075	31	3350	500	15360	50	1	6128210	1364	-2.50	2.30	12	0.15	-8892.00	9667.00	63100	20230413	-64.74	21550	20240306	3.25	31950	-30.36	20240104	21550	3.25	20240306	63100	-64.74	20230413	21550	3.25	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
141	20240404	130841	57	100.00	KONEX			N	N	N	N		N	22200	-400	5	-1.77	194339850	8778	152.87	22600	22600	21900	25950	19250	22600	22139.42	0.02	0	0	23300	22950	22600	22250	21900	22775	22075	31	3350	500	15360	50	1	6128210	1360	-2.50	2.30	12	0.14	-8892.00	9667.00	63100	20230413	-64.82	21550	20240306	3.02	31950	-30.52	20240104	21550	3.02	20240306	63100	-64.82	20230413	21550	3.02	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
142	20240404	120848	57	100.00	KONEX			N	N	N	N		N	22400	-200	5	-0.88	115302250	5188	90.35	22600	22600	22000	25950	19250	22600	22224.80	0.02	0	0	23300	22950	22600	22250	21900	22775	22075	31	3350	500	15360	50	1	6128210	1373	-2.52	2.32	12	0.08	-8892.00	9667.00	63100	20230413	-64.50	21550	20240306	3.94	31950	-29.89	20240104	21550	3.94	20240306	63100	-64.50	20230413	21550	3.94	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
143	20240404	110849	57	100.00	KONEX			N	N	N	N		N	22450	-150	5	-0.66	91648450	4123	71.80	22600	22600	22000	25950	19250	22600	22228.58	0.02	0	0	23300	22950	22600	22250	21900	22775	22075	31	3350	500	15360	50	1	6128210	1376	-2.52	2.32	12	0.07	-8892.00	9667.00	63100	20230413	-64.42	21550	20240306	4.18	31950	-29.73	20240104	21550	4.18	20240306	63100	-64.42	20230413	21550	4.18	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
144	20240404	100848	57	100.00	KONEX			N	N	N	N		N	22500	-100	5	-0.44	62539900	2815	49.02	22600	22600	22000	25950	19250	22600	22216.66	0.02	0	0	23300	22950	22600	22250	21900	22775	22075	31	3350	500	15360	50	1	6128210	1379	-2.53	2.33	12	0.05	-8892.00	9667.00	63100	20230413	-64.34	21550	20240306	4.41	31950	-29.58	20240104	21550	4.41	20240306	63100	-64.34	20230413	21550	4.41	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
145	20240404	090850	57	100.00	KONEX			N	N	N	N		N	22600	0	3	0.00	519800	23	0.40	22600	22600	22600	25950	19250	22600	22600.00	0.02	0	0	23300	22950	22600	22250	21900	22775	22075	31	3350	500	15360	50	1	6128210	1385	-2.54	2.34	12	0.00	-8892.00	9667.00	63100	20230413	-64.18	21550	20240306	4.87	31950	-29.26	20240104	21550	4.87	20240306	63100	-64.18	20230413	21550	4.87	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
146	20240403	160847	57	100.00	KONEX			N	N	N	N		N	22600	-50	5	-0.22	129167950	5742	88.16	22650	22950	22250	26000	19300	22650	22495.29	0.02	0	0	23216	22932	22666	22382	22116	23075	22525	31	3350	500	15400	50	1	6128210	1385	-2.54	2.34	12	0.09	-8892.00	9667.00	63100	20230413	-64.18	21550	20240306	4.87	31950	-29.26	20240104	21550	4.87	20240306	63100	-64.18	20230413	21550	4.87	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
147	20240403	150847	57	100.00	KONEX			N	N	N	N		N	22600	-50	5	-0.22	117008850	5204	79.90	22650	22950	22250	26000	19300	22650	22484.41	0.02	0	0	23216	22932	22666	22382	22116	23075	22525	31	3350	500	15400	50	1	6128210	1385	-2.54	2.34	12	0.08	-8892.00	9667.00	63100	20230413	-64.18	21550	20240306	4.87	31950	-29.26	20240104	21550	4.87	20240306	63100	-64.18	20230413	21550	4.87	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
148	20240403	140837	57	100.00	KONEX			N	N	N	N		N	22600	-50	5	-0.22	95958850	4272	65.59	22650	22950	22250	26000	19300	22650	22462.28	0.02	0	0	23216	22932	22666	22382	22116	23075	22525	31	3350	500	15400	50	1	6128210	1385	-2.54	2.34	12	0.07	-8892.00	9667.00	63100	20230413	-64.18	21550	20240306	4.87	31950	-29.26	20240104	21550	4.87	20240306	63100	-64.18	20230413	21550	4.87	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
149	20240403	130840	57	100.00	KONEX			N	N	N	N		N	22600	-50	5	-0.22	90723650	4040	62.03	22650	22950	22250	26000	19300	22650	22456.35	0.02	0	0	23216	22932	22666	22382	22116	23075	22525	31	3350	500	15400	50	1	6128210	1385	-2.54	2.34	12	0.07	-8892.00	9667.00	63100	20230413	-64.18	21550	20240306	4.87	31950	-29.26	20240104	21550	4.87	20240306	63100	-64.18	20230413	21550	4.87	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
150	20240403	120838	57	100.00	KONEX			N	N	N	N		N	22500	-150	5	-0.66	65758450	2924	44.89	22650	22950	22250	26000	19300	22650	22489.21	0.02	0	0	23216	22932	22666	22382	22116	23075	22525	31	3350	500	15400	50	1	6128210	1379	-2.53	2.33	12	0.05	-8892.00	9667.00	63100	20230413	-64.34	21550	20240306	4.41	31950	-29.58	20240104	21550	4.41	20240306	63100	-64.34	20230413	21550	4.41	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
151	20240403	110843	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	64900900	2886	44.31	22650	22950	22250	26000	19300	22650	22488.18	0.02	0	0	23216	22932	22666	22382	22116	23075	22525	31	3350	500	15400	50	1	6128210	1388	-2.55	2.34	12	0.05	-8892.00	9667.00	63100	20230413	-64.10	21550	20240306	5.10	31950	-29.11	20240104	21550	5.10	20240306	63100	-64.10	20230413	21550	5.10	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
152	20240403	100842	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	46096500	2051	31.49	22650	22950	22250	26000	19300	22650	22475.13	0.02	0	0	23216	22932	22666	22382	22116	23075	22525	31	3350	500	15400	50	1	6128210	1388	-2.55	2.34	12	0.03	-8892.00	9667.00	63100	20230413	-64.10	21550	20240306	5.10	31950	-29.11	20240104	21550	5.10	20240306	63100	-64.10	20230413	21550	5.10	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
153	20240403	090843	57	100.00	KONEX			N	N	N	N		N	22400	-250	5	-1.10	9814100	438	6.73	22650	22950	22250	26000	19300	22650	22406.62	0.02	0	0	23216	22932	22666	22382	22116	23075	22525	31	3350	500	15400	50	1	6128210	1373	-2.52	2.32	12	0.01	-8892.00	9667.00	63100	20230413	-64.50	21550	20240306	3.94	31950	-29.89	20240104	21550	3.94	20240306	63100	-64.50	20230413	21550	3.94	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
154	20240402	160830	57	100.00	KONEX			N	N	N	N		N	22650	200	2	0.89	147654700	6513	96.72	22600	22950	22400	25800	19100	22450	22670.77	0.02	0	0	22950	22700	22500	22250	22050	22600	22150	31	3350	500	15260	50	1	6128210	1388	-2.55	2.34	12	0.11	-8892.00	9667.00	63100	20230413	-64.10	21550	20240306	5.10	31950	-29.11	20240104	21550	5.10	20240306	63100	-64.10	20230413	21550	5.10	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
155	20240402	150837	57	100.00	KONEX			N	N	N	N		N	22650	200	2	0.89	144258050	6363	94.49	22600	22950	22400	25800	19100	22450	22671.39	0.02	0	0	22950	22700	22500	22250	22050	22600	22150	31	3350	500	15260	50	1	6128210	1388	-2.55	2.34	12	0.10	-8892.00	9667.00	63100	20230413	-64.10	21550	20240306	5.10	31950	-29.11	20240104	21550	5.10	20240306	63100	-64.10	20230413	21550	5.10	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
156	20240402	140841	57	100.00	KONEX			N	N	N	N		N	22650	200	2	0.89	118359850	5215	77.44	22600	22950	22400	25800	19100	22450	22696.04	0.02	0	0	22950	22700	22500	22250	22050	22600	22150	31	3350	500	15260	50	1	6128210	1388	-2.55	2.34	12	0.09	-8892.00	9667.00	63100	20230413	-64.10	21550	20240306	5.10	31950	-29.11	20240104	21550	5.10	20240306	63100	-64.10	20230413	21550	5.10	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
157	20240402	130828	57	100.00	KONEX			N	N	N	N		N	22700	250	2	1.11	98120550	4316	64.09	22600	22950	22400	25800	19100	22450	22734.14	0.02	0	0	22950	22700	22500	22250	22050	22600	22150	31	3350	500	15260	50	1	6128210	1391	-2.55	2.35	12	0.07	-8892.00	9667.00	63100	20230413	-64.03	21550	20240306	5.34	31950	-28.95	20240104	21550	5.34	20240306	63100	-64.03	20230413	21550	5.34	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
158	20240402	120825	57	100.00	KONEX			N	N	N	N		N	22800	350	2	1.56	82604500	3630	53.91	22600	22950	22400	25800	19100	22450	22756.06	0.02	0	0	22950	22700	22500	22250	22050	22600	22150	31	3350	500	15260	50	1	6128210	1397	-2.56	2.36	12	0.06	-8892.00	9667.00	63100	20230413	-63.87	21550	20240306	5.80	31950	-28.64	20240104	21550	5.80	20240306	63100	-63.87	20230413	21550	5.80	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
159	20240402	110828	57	100.00	KONEX			N	N	N	N		N	22700	250	2	1.11	71121550	3123	46.38	22600	22950	22400	25800	19100	22450	22773.47	0.02	0	0	22950	22700	22500	22250	22050	22600	22150	31	3350	500	15260	50	1	6128210	1391	-2.55	2.35	12	0.05	-8892.00	9667.00	63100	20230413	-64.03	21550	20240306	5.34	31950	-28.95	20240104	21550	5.34	20240306	63100	-64.03	20230413	21550	5.34	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
160	20240402	100830	57	100.00	KONEX			N	N	N	N		N	22900	450	2	2.00	56585250	2486	36.92	22600	22900	22400	25800	19100	22450	22761.56	0.02	0	0	22950	22700	22500	22250	22050	22600	22150	31	3350	500	15260	50	1	6128210	1403	-2.58	2.37	12	0.04	-8892.00	9667.00	63100	20230413	-63.71	21550	20240306	6.26	31950	-28.33	20240104	21550	6.26	20240306	63100	-63.71	20230413	21550	6.26	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
161	20240402	090829	57	100.00	KONEX			N	N	N	N		N	22400	-50	5	-0.22	10162000	448	6.65	22600	22850	22400	25800	19100	22450	22683.04	0.02	0	0	22950	22700	22500	22250	22050	22600	22150	31	3350	500	15260	50	1	6128210	1373	-2.52	2.32	12	0.01	-8892.00	9667.00	63100	20230413	-64.50	21550	20240306	3.94	31950	-29.89	20240104	21550	3.94	20240306	63100	-64.50	20230413	21550	3.94	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
162	20240401	160828	57	100.00	KONEX			N	N	N	N		N	22450	0	3	0.00	151250350	6734	128.44	22600	22750	22300	25800	19100	22450	22460.70	0.02	0	0	23250	22850	22500	22100	21750	22675	21925	31	3350	500	15260	50	1	6128210	1376	44.37	1.22	12	0.11	506.00	18471.00	63100	20230413	-64.42	21550	20240306	4.18	31950	-29.73	20240104	21550	4.18	20240306	63100	-64.42	20230413	21550	4.18	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
163	20240401	150829	57	100.00	KONEX			N	N	N	N		N	22350	-100	5	-0.45	146064400	6503	124.03	22600	22750	22300	25800	19100	22450	22461.08	0.02	0	0	23250	22850	22500	22100	21750	22675	21925	31	3350	500	15260	50	1	6128210	1370	44.17	1.21	12	0.11	506.00	18471.00	63100	20230413	-64.58	21550	20240306	3.71	31950	-30.05	20240104	21550	3.71	20240306	63100	-64.58	20230413	21550	3.71	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
164	20240401	140824	57	100.00	KONEX			N	N	N	N		N	22450	0	3	0.00	131288800	5843	111.44	22600	22750	22300	25800	19100	22450	22469.42	0.02	0	0	23250	22850	22500	22100	21750	22675	21925	31	3350	500	15260	50	1	6128210	1376	44.37	1.22	12	0.10	506.00	18471.00	63100	20230413	-64.42	21550	20240306	4.18	31950	-29.73	20240104	21550	4.18	20240306	63100	-64.42	20230413	21550	4.18	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
165	20240401	130821	57	100.00	KONEX			N	N	N	N		N	22400	-50	5	-0.22	119685500	5325	101.56	22600	22750	22300	25800	19100	22450	22476.15	0.02	0	0	23250	22850	22500	22100	21750	22675	21925	31	3350	500	15260	50	1	6128210	1373	44.27	1.21	12	0.09	506.00	18471.00	63100	20230413	-64.50	21550	20240306	3.94	31950	-29.89	20240104	21550	3.94	20240306	63100	-64.50	20230413	21550	3.94	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
166	20240401	120829	57	100.00	KONEX			N	N	N	N		N	22400	-50	5	-0.22	104352800	4641	88.52	22600	22750	22300	25800	19100	22450	22484.98	0.02	0	0	23250	22850	22500	22100	21750	22675	21925	31	3350	500	15260	50	1	6128210	1373	44.27	1.21	12	0.08	506.00	18471.00	63100	20230413	-64.50	21550	20240306	3.94	31950	-29.89	20240104	21550	3.94	20240306	63100	-64.50	20230413	21550	3.94	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
167	20240401	110827	57	100.00	KONEX			N	N	N	N		N	22500	50	2	0.22	53206300	2360	45.01	22600	22750	22300	25800	19100	22450	22545.04	0.02	0	0	23250	22850	22500	22100	21750	22675	21925	31	3350	500	15260	50	1	6128210	1379	44.47	1.22	12	0.04	506.00	18471.00	63100	20230413	-64.34	21550	20240306	4.41	31950	-29.58	20240104	21550	4.41	20240306	63100	-64.34	20230413	21550	4.41	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
168	20240401	100824	57	100.00	KONEX			N	N	N	N		N	22650	200	2	0.89	43107500	1909	36.41	22600	22750	22300	25800	19100	22450	22581.19	0.02	0	0	23250	22850	22500	22100	21750	22675	21925	31	3350	500	15260	50	1	6128210	1388	44.76	1.23	12	0.03	506.00	18471.00	63100	20230413	-64.10	21550	20240306	5.10	31950	-29.11	20240104	21550	5.10	20240306	63100	-64.10	20230413	21550	5.10	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
169	20240401	090823	57	100.00	KONEX			N	N	N	N		N	22750	300	2	1.34	22886100	1012	19.30	22600	22750	22600	25800	19100	22450	22614.72	0.02	0	0	23250	22850	22500	22100	21750	22675	21925	31	3350	500	15260	50	1	6128210	1394	44.96	1.23	12	0.02	506.00	18471.00	63100	20230413	-63.95	21550	20240306	5.57	31950	-28.79	20240104	21550	5.57	20240306	63100	-63.95	20230413	21550	5.57	20240306	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N