KissMeData/107640/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	160815	57	100.00	KONEX			N	N	N	N		N	33450	-300	5	-0.89	29749900	885	261.83	34900	34900	33050	38800	28700	33750	33615.71	0.00	0	0	36716	35232	34116	32632	31516	34675	32075	36	5050	500	21600	50	1	7118113	2381	-14.48	17.69	12	0.01	-2310.00	1891.00	39000	20240412	-14.23	8710	20230523	284.04	39000	-14.23	20240412	17010	96.65	20240104	39000	-14.23	20240412	8710	284.04	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
3	20240430	150827	57	100.00	KONEX			N	N	N	N		N	33550	-200	5	-0.59	24806550	736	217.75	34900	34900	33150	38800	28700	33750	33704.55	0.00	0	0	36716	35232	34116	32632	31516	34675	32075	36	5050	500	21600	50	1	7118113	2388	-14.52	17.74	12	0.01	-2310.00	1891.00	39000	20240412	-13.97	8710	20230523	285.19	39000	-13.97	20240412	17010	97.24	20240104	39000	-13.97	20240412	8710	285.19	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
4	20240430	140826	57	100.00	KONEX			N	N	N	N		N	33150	-600	5	-1.78	24773000	735	217.46	34900	34900	33150	38800	28700	33750	33704.76	0.00	0	0	36716	35232	34116	32632	31516	34675	32075	36	5050	500	21600	50	1	7118113	2360	-14.35	17.53	12	0.01	-2310.00	1891.00	39000	20240412	-15.00	8710	20230523	280.60	39000	-15.00	20240412	17010	94.89	20240104	39000	-15.00	20240412	8710	280.60	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
5	20240430	130824	57	100.00	KONEX			N	N	N	N		N	33750	0	3	0.00	23604500	700	207.10	34900	34900	33200	38800	28700	33750	33720.71	0.00	0	0	36716	35232	34116	32632	31516	34675	32075	36	5050	500	21600	50	1	7118113	2402	-14.61	17.85	12	0.01	-2310.00	1891.00	39000	20240412	-13.46	8710	20230523	287.49	39000	-13.46	20240412	17010	98.41	20240104	39000	-13.46	20240412	8710	287.49	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
6	20240430	120825	57	100.00	KONEX			N	N	N	N		N	34050	300	2	0.89	14870950	439	129.88	34900	34900	33350	38800	28700	33750	33874.60	0.00	0	0	36716	35232	34116	32632	31516	34675	32075	36	5050	500	21600	50	1	7118113	2424	-14.74	18.01	12	0.01	-2310.00	1891.00	39000	20240412	-12.69	8710	20230523	290.93	39000	-12.69	20240412	17010	100.18	20240104	39000	-12.69	20240412	8710	290.93	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
7	20240430	110821	57	100.00	KONEX			N	N	N	N		N	34100	350	2	1.04	13815400	408	120.71	34900	34900	33350	38800	28700	33750	33861.27	0.00	0	0	36716	35232	34116	32632	31516	34675	32075	36	5050	500	21600	50	1	7118113	2427	-14.76	18.03	12	0.01	-2310.00	1891.00	39000	20240412	-12.56	8710	20230523	291.50	39000	-12.56	20240412	17010	100.47	20240104	39000	-12.56	20240412	8710	291.50	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
8	20240430	100823	57	100.00	KONEX			N	N	N	N		N	34100	350	2	1.04	7067950	206	60.95	34900	34900	34100	38800	28700	33750	34310.44	0.00	0	0	36716	35232	34116	32632	31516	34675	32075	36	5050	500	21600	50	1	7118113	2427	-14.76	18.03	12	0.00	-2310.00	1891.00	39000	20240412	-12.56	8710	20230523	291.50	39000	-12.56	20240412	17010	100.47	20240104	39000	-12.56	20240412	8710	291.50	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
9	20240430	090833	57	100.00	KONEX			N	N	N	N		N	34800	1050	2	3.11	139450	4	1.18	34900	34900	34800	38800	28700	33750	34862.50	0.00	0	0	36716	35232	34116	32632	31516	34675	32075	36	5050	500	21600	50	1	7118113	2477	-15.06	18.40	12	0.00	-2310.00	1891.00	39000	20240412	-10.77	8710	20230523	299.54	39000	-10.77	20240412	17010	104.59	20240104	39000	-10.77	20240412	8710	299.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
10	20240429	160812	57	100.00	KONEX			N	N	N	N		N	33750	-400	5	-1.17	11310550	338	40.19	35600	35600	33000	39250	29050	34150	33463.17	0.00	0	0	35783	34966	34083	33266	32383	34525	32825	36	5100	500	21850	50	1	7118113	2402	-14.61	17.85	12	0.00	-2310.00	1891.00	39000	20240412	-13.46	8710	20230523	287.49	39000	-13.46	20240412	17010	98.41	20240104	39000	-13.46	20240412	8710	287.49	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
11	20240429	150823	57	100.00	KONEX			N	N	N	N		N	33800	-350	5	-1.02	6916250	206	24.49	35600	35600	33000	39250	29050	34150	33574.03	0.00	0	0	35783	34966	34083	33266	32383	34525	32825	36	5100	500	21850	50	1	7118113	2406	-14.63	17.87	12	0.00	-2310.00	1891.00	39000	20240412	-13.33	8710	20230523	288.06	39000	-13.33	20240412	17010	98.71	20240104	39000	-13.33	20240412	8710	288.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
12	20240429	140750	57	100.00	KONEX			N	N	N	N		N	33850	-300	5	-0.88	6882450	205	24.38	35600	35600	33000	39250	29050	34150	33572.93	0.00	0	0	35783	34966	34083	33266	32383	34525	32825	36	5100	500	21850	50	1	7118113	2409	-14.65	17.90	12	0.00	-2310.00	1891.00	39000	20240412	-13.21	8710	20230523	288.63	39000	-13.21	20240412	17010	99.00	20240104	39000	-13.21	20240412	8710	288.63	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
13	20240429	130822	57	100.00	KONEX			N	N	N	N		N	33850	-300	5	-0.88	5024600	149	17.72	35600	35600	33000	39250	29050	34150	33722.15	0.00	0	0	35783	34966	34083	33266	32383	34525	32825	36	5100	500	21850	50	1	7118113	2409	-14.65	17.90	12	0.00	-2310.00	1891.00	39000	20240412	-13.21	8710	20230523	288.63	39000	-13.21	20240412	17010	99.00	20240104	39000	-13.21	20240412	8710	288.63	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
14	20240429	120822	57	100.00	KONEX			N	N	N	N		N	33850	-300	5	-0.88	5024600	149	17.72	35600	35600	33000	39250	29050	34150	33722.15	0.00	0	0	35783	34966	34083	33266	32383	34525	32825	36	5100	500	21850	50	1	7118113	2409	-14.65	17.90	12	0.00	-2310.00	1891.00	39000	20240412	-13.21	8710	20230523	288.63	39000	-13.21	20240412	17010	99.00	20240104	39000	-13.21	20240412	8710	288.63	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
15	20240429	110756	57	100.00	KONEX			N	N	N	N		N	33850	-300	5	-0.88	4720350	140	16.65	35600	35600	33000	39250	29050	34150	33716.79	0.00	0	0	35783	34966	34083	33266	32383	34525	32825	36	5100	500	21850	50	1	7118113	2409	-14.65	17.90	12	0.00	-2310.00	1891.00	39000	20240412	-13.21	8710	20230523	288.63	39000	-13.21	20240412	17010	99.00	20240104	39000	-13.21	20240412	8710	288.63	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
16	20240429	100822	57	100.00	KONEX			N	N	N	N		N	33850	-300	5	-0.88	4720350	140	16.65	35600	35600	33000	39250	29050	34150	33716.79	0.00	0	0	35783	34966	34083	33266	32383	34525	32825	36	5100	500	21850	50	1	7118113	2409	-14.65	17.90	12	0.00	-2310.00	1891.00	39000	20240412	-13.21	8710	20230523	288.63	39000	-13.21	20240412	17010	99.00	20240104	39000	-13.21	20240412	8710	288.63	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
17	20240429	090822	57	100.00	KONEX			N	N	N	N		N	35000	850	2	2.49	141800	4	0.48	35600	35600	35000	39250	29050	34150	35450.00	0.00	0	0	35783	34966	34083	33266	32383	34525	32825	36	5100	500	21850	50	1	7118113	2491	-15.15	18.51	12	0.00	-2310.00	1891.00	39000	20240412	-10.26	8710	20230523	301.84	39000	-10.26	20240412	17010	105.76	20240104	39000	-10.26	20240412	8710	301.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
18	20240426	160818	57	100.00	KONEX			N	N	N	N		N	34150	-50	5	-0.15	28331050	841	182.43	34850	34900	33200	39300	29100	34200	33687.34	0.00	0	0	35600	34900	34150	33450	32700	34525	33075	36	5100	500	21880	50	1	7118113	2431	-14.78	18.06	12	0.01	-2310.00	1891.00	39000	20240412	-12.44	8710	20230523	292.08	39000	-12.44	20240412	17010	100.76	20240104	39000	-12.44	20240412	8710	292.08	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
19	20240426	150819	57	100.00	KONEX			N	N	N	N		N	34150	-50	5	-0.15	28331050	841	182.43	34850	34900	33200	39300	29100	34200	33687.34	0.00	0	0	35600	34900	34150	33450	32700	34525	33075	36	5100	500	21880	50	1	7118113	2431	-14.78	18.06	12	0.01	-2310.00	1891.00	39000	20240412	-12.44	8710	20230523	292.08	39000	-12.44	20240412	17010	100.76	20240104	39000	-12.44	20240412	8710	292.08	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
20	20240426	140816	57	100.00	KONEX			N	N	N	N		N	34250	50	2	0.15	22586250	669	145.12	34850	34900	33200	39300	29100	34200	33761.21	0.00	0	0	35600	34900	34150	33450	32700	34525	33075	36	5100	500	21880	50	1	7118113	2438	-14.83	18.11	12	0.01	-2310.00	1891.00	39000	20240412	-12.18	8710	20230523	293.23	39000	-12.18	20240412	17010	101.35	20240104	39000	-12.18	20240412	8710	293.23	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
21	20240426	130819	57	100.00	KONEX			N	N	N	N		N	34250	50	2	0.15	22586250	669	145.12	34850	34900	33200	39300	29100	34200	33761.21	0.00	0	0	35600	34900	34150	33450	32700	34525	33075	36	5100	500	21880	50	1	7118113	2438	-14.83	18.11	12	0.01	-2310.00	1891.00	39000	20240412	-12.18	8710	20230523	293.23	39000	-12.18	20240412	17010	101.35	20240104	39000	-12.18	20240412	8710	293.23	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
22	20240426	120816	57	100.00	KONEX			N	N	N	N		N	34250	50	2	0.15	18550600	551	119.52	34850	34900	33200	39300	29100	34200	33667.15	0.00	0	0	35600	34900	34150	33450	32700	34525	33075	36	5100	500	21880	50	1	7118113	2438	-14.83	18.11	12	0.01	-2310.00	1891.00	39000	20240412	-12.18	8710	20230523	293.23	39000	-12.18	20240412	17010	101.35	20240104	39000	-12.18	20240412	8710	293.23	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
23	20240426	110816	57	100.00	KONEX			N	N	N	N		N	34450	250	2	0.73	6837200	204	44.25	34850	34900	33300	39300	29100	34200	33515.69	0.00	0	0	35600	34900	34150	33450	32700	34525	33075	36	5100	500	21880	50	1	7118113	2452	-14.91	18.22	12	0.00	-2310.00	1891.00	39000	20240412	-11.67	8710	20230523	295.52	39000	-11.67	20240412	17010	102.53	20240104	39000	-11.67	20240412	8710	295.52	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
24	20240426	100815	57	100.00	KONEX			N	N	N	N		N	34900	700	2	2.05	1270250	37	8.03	34850	34900	34200	39300	29100	34200	34331.08	0.00	0	0	35600	34900	34150	33450	32700	34525	33075	36	5100	500	21880	50	1	7118113	2484	-15.11	18.46	12	0.00	-2310.00	1891.00	39000	20240412	-10.51	8710	20230523	300.69	39000	-10.51	20240412	17010	105.17	20240104	39000	-10.51	20240412	8710	300.69	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
25	20240426	090821	57	100.00	KONEX			N	N	N	N		N	34900	700	2	2.05	1270250	37	8.03	34850	34900	34200	39300	29100	34200	34331.08	0.00	0	0	35600	34900	34150	33450	32700	34525	33075	36	5100	500	21880	50	1	7118113	2484	-15.11	18.46	12	0.00	-2310.00	1891.00	39000	20240412	-10.51	8710	20230523	300.69	39000	-10.51	20240412	17010	105.17	20240104	39000	-10.51	20240412	8710	300.69	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
26	20240425	160811	57	100.00	KONEX			N	N	N	N		N	34200	-650	5	-1.87	15600000	461	82.03	34850	34850	33400	40050	29650	34850	33839.48	0.00	0	0	36716	35782	34766	33832	32816	35275	33325	36	5200	500	22300	50	1	7118113	2434	-14.81	18.09	12	0.01	-2310.00	1891.00	39000	20240412	-12.31	8710	20230523	292.65	39000	-12.31	20240412	17010	101.06	20240104	39000	-12.31	20240412	8710	292.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
27	20240425	150817	57	100.00	KONEX			N	N	N	N		N	34300	-550	5	-1.58	15189600	449	79.89	34850	34850	33400	40050	29650	34850	33829.84	0.00	0	0	36716	35782	34766	33832	32816	35275	33325	36	5200	500	22300	50	1	7118113	2442	-14.85	18.14	12	0.01	-2310.00	1891.00	39000	20240412	-12.05	8710	20230523	293.80	39000	-12.05	20240412	17010	101.65	20240104	39000	-12.05	20240412	8710	293.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
28	20240425	140813	57	100.00	KONEX			N	N	N	N		N	34300	-550	5	-1.58	15189600	449	79.89	34850	34850	33400	40050	29650	34850	33829.84	0.00	0	0	36716	35782	34766	33832	32816	35275	33325	36	5200	500	22300	50	1	7118113	2442	-14.85	18.14	12	0.01	-2310.00	1891.00	39000	20240412	-12.05	8710	20230523	293.80	39000	-12.05	20240412	17010	101.65	20240104	39000	-12.05	20240412	8710	293.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
29	20240425	130815	57	100.00	KONEX			N	N	N	N		N	34350	-500	5	-1.43	15155300	448	79.72	34850	34850	33400	40050	29650	34850	33828.79	0.00	0	0	36716	35782	34766	33832	32816	35275	33325	36	5200	500	22300	50	1	7118113	2445	-14.87	18.16	12	0.01	-2310.00	1891.00	39000	20240412	-11.92	8710	20230523	294.37	39000	-11.92	20240412	17010	101.94	20240104	39000	-11.92	20240412	8710	294.37	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
30	20240425	120811	57	100.00	KONEX			N	N	N	N		N	34450	-400	5	-1.15	13417450	397	70.64	34850	34850	33400	40050	29650	34850	33797.10	0.00	0	0	36716	35782	34766	33832	32816	35275	33325	36	5200	500	22300	50	1	7118113	2452	-14.91	18.22	12	0.01	-2310.00	1891.00	39000	20240412	-11.67	8710	20230523	295.52	39000	-11.67	20240412	17010	102.53	20240104	39000	-11.67	20240412	8710	295.52	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
31	20240425	110813	57	100.00	KONEX			N	N	N	N		N	34500	-350	5	-1.00	9349250	276	49.11	34850	34850	33600	40050	29650	34850	33874.09	0.00	0	0	36716	35782	34766	33832	32816	35275	33325	36	5200	500	22300	50	1	7118113	2456	-14.94	18.24	12	0.00	-2310.00	1891.00	39000	20240412	-11.54	8710	20230523	296.10	39000	-11.54	20240412	17010	102.82	20240104	39000	-11.54	20240412	8710	296.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
32	20240425	100814	57	100.00	KONEX			N	N	N	N		N	34750	-100	5	-0.29	104450	3	0.53	34850	34850	34750	40050	29650	34850	34816.67	0.00	0	0	36716	35782	34766	33832	32816	35275	33325	36	5200	500	22300	50	1	7118113	2474	-15.04	18.38	12	0.00	-2310.00	1891.00	39000	20240412	-10.90	8710	20230523	298.97	39000	-10.90	20240412	17010	104.29	20240104	39000	-10.90	20240412	8710	298.97	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
33	20240425	090816	57	100.00	KONEX			N	N	N	N		N	34850	0	3	0.00	69700	2	0.36	34850	34850	34850	40050	29650	34850	34850.00	0.00	0	0	36716	35782	34766	33832	32816	35275	33325	36	5200	500	22300	50	1	7118113	2481	-15.09	18.43	12	0.00	-2310.00	1891.00	39000	20240412	-10.64	8710	20230523	300.11	39000	-10.64	20240412	17010	104.88	20240104	39000	-10.64	20240412	8710	300.11	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
34	20240424	160756	57	100.00	KONEX			N	N	N	N		N	34850	150	2	0.43	19295600	562	168.26	35700	35700	33750	39900	29500	34700	34333.81	0.00	0	0	37266	35982	34716	33432	32166	35350	32800	36	5200	500	22200	50	1	7118113	2481	-15.09	18.43	12	0.01	-2310.00	1891.00	39000	20240412	-10.64	8710	20230523	300.11	39000	-10.64	20240412	17010	104.88	20240104	39000	-10.64	20240412	8710	300.11	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
35	20240424	150810	57	100.00	KONEX			N	N	N	N		N	34850	150	2	0.43	19295600	562	168.26	35700	35700	33750	39900	29500	34700	34333.81	0.00	0	0	37266	35982	34716	33432	32166	35350	32800	36	5200	500	22200	50	1	7118113	2481	-15.09	18.43	12	0.01	-2310.00	1891.00	39000	20240412	-10.64	8710	20230523	300.11	39000	-10.64	20240412	17010	104.88	20240104	39000	-10.64	20240412	8710	300.11	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
36	20240424	140810	57	100.00	KONEX			N	N	N	N		N	34850	150	2	0.43	19156200	558	167.07	35700	35700	33750	39900	29500	34700	34330.11	0.00	0	0	37266	35982	34716	33432	32166	35350	32800	36	5200	500	22200	50	1	7118113	2481	-15.09	18.43	12	0.01	-2310.00	1891.00	39000	20240412	-10.64	8710	20230523	300.11	39000	-10.64	20240412	17010	104.88	20240104	39000	-10.64	20240412	8710	300.11	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
37	20240424	130815	57	100.00	KONEX			N	N	N	N		N	35450	750	2	2.16	18445350	537	160.78	35700	35700	33750	39900	29500	34700	34348.88	0.00	0	0	37266	35982	34716	33432	32166	35350	32800	36	5200	500	22200	50	1	7118113	2523	-15.35	18.75	12	0.01	-2310.00	1891.00	39000	20240412	-9.10	8710	20230523	307.00	39000	-9.10	20240412	17010	108.41	20240104	39000	-9.10	20240412	8710	307.00	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
38	20240424	120811	57	100.00	KONEX			N	N	N	N		N	35450	750	2	2.16	18445350	537	160.78	35700	35700	33750	39900	29500	34700	34348.88	0.00	0	0	37266	35982	34716	33432	32166	35350	32800	36	5200	500	22200	50	1	7118113	2523	-15.35	18.75	12	0.01	-2310.00	1891.00	39000	20240412	-9.10	8710	20230523	307.00	39000	-9.10	20240412	17010	108.41	20240104	39000	-9.10	20240412	8710	307.00	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
39	20240424	110809	57	100.00	KONEX			N	N	N	N		N	35500	800	2	2.31	12755100	369	110.48	35700	35700	33750	39900	29500	34700	34566.67	0.00	0	0	37266	35982	34716	33432	32166	35350	32800	36	5200	500	22200	50	1	7118113	2527	-15.37	18.77	12	0.01	-2310.00	1891.00	39000	20240412	-8.97	8710	20230523	307.58	39000	-8.97	20240412	17010	108.70	20240104	39000	-8.97	20240412	8710	307.58	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
40	20240424	100808	57	100.00	KONEX			N	N	N	N		N	35650	950	2	2.74	11406100	331	99.10	35700	35700	33750	39900	29500	34700	34459.52	0.00	0	0	37266	35982	34716	33432	32166	35350	32800	36	5200	500	22200	50	1	7118113	2538	-15.43	18.85	12	0.00	-2310.00	1891.00	39000	20240412	-8.59	8710	20230523	309.30	39000	-8.59	20240412	17010	109.58	20240104	39000	-8.59	20240412	8710	309.30	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
41	20240424	090811	57	100.00	KONEX			N	N	N	N		N	35700	1000	2	2.88	3248700	91	27.25	35700	35700	35700	39900	29500	34700	35700.00	0.00	0	0	37266	35982	34716	33432	32166	35350	32800	36	5200	500	22200	50	1	7118113	2541	-15.45	18.88	12	0.00	-2310.00	1891.00	39000	20240412	-8.46	8710	20230523	309.87	39000	-8.46	20240412	17010	109.88	20240104	39000	-8.46	20240412	8710	309.87	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
42	20240423	160746	57	100.00	KONEX			N	N	N	N		N	34700	-700	5	-1.98	11408600	334	33.00	36000	36000	33450	40700	30100	35400	34157.49	0.00	0	0	39066	37232	35616	33782	32166	36425	32975	36	5300	500	22650	50	1	7118113	2470	-15.02	18.35	12	0.00	-2310.00	1891.00	39000	20240412	-11.03	8710	20230523	298.39	39000	-11.03	20240412	17010	104.00	20240104	39000	-11.03	20240412	8710	298.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
43	20240423	150807	57	100.00	KONEX			N	N	N	N		N	34800	-600	5	-1.69	11269800	330	32.61	36000	36000	33450	40700	30100	35400	34150.91	0.00	0	0	39066	37232	35616	33782	32166	36425	32975	36	5300	500	22650	50	1	7118113	2477	-15.06	18.40	12	0.00	-2310.00	1891.00	39000	20240412	-10.77	8710	20230523	299.54	39000	-10.77	20240412	17010	104.59	20240104	39000	-10.77	20240412	8710	299.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
44	20240423	140806	57	100.00	KONEX			N	N	N	N		N	34900	-500	5	-1.41	11235000	329	32.51	36000	36000	33450	40700	30100	35400	34148.94	0.00	0	0	39066	37232	35616	33782	32166	36425	32975	36	5300	500	22650	50	1	7118113	2484	-15.11	18.46	12	0.00	-2310.00	1891.00	39000	20240412	-10.51	8710	20230523	300.69	39000	-10.51	20240412	17010	105.17	20240104	39000	-10.51	20240412	8710	300.69	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
45	20240423	130804	57	100.00	KONEX			N	N	N	N		N	34900	-500	5	-1.41	11235000	329	32.51	36000	36000	33450	40700	30100	35400	34148.94	0.00	0	0	39066	37232	35616	33782	32166	36425	32975	36	5300	500	22650	50	1	7118113	2484	-15.11	18.46	12	0.00	-2310.00	1891.00	39000	20240412	-10.51	8710	20230523	300.69	39000	-10.51	20240412	17010	105.17	20240104	39000	-10.51	20240412	8710	300.69	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
46	20240423	120805	57	100.00	KONEX			N	N	N	N		N	34900	-500	5	-1.41	11095400	325	32.11	36000	36000	33450	40700	30100	35400	34139.69	0.00	0	0	39066	37232	35616	33782	32166	36425	32975	36	5300	500	22650	50	1	7118113	2484	-15.11	18.46	12	0.00	-2310.00	1891.00	39000	20240412	-10.51	8710	20230523	300.69	39000	-10.51	20240412	17010	105.17	20240104	39000	-10.51	20240412	8710	300.69	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
47	20240423	110806	57	100.00	KONEX			N	N	N	N		N	34950	-450	5	-1.27	5261600	154	15.22	36000	36000	33450	40700	30100	35400	34166.23	0.00	0	0	39066	37232	35616	33782	32166	36425	32975	36	5300	500	22650	50	1	7118113	2488	-15.13	18.48	12	0.00	-2310.00	1891.00	39000	20240412	-10.38	8710	20230523	301.26	39000	-10.38	20240412	17010	105.47	20240104	39000	-10.38	20240412	8710	301.26	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
48	20240423	100805	57	100.00	KONEX			N	N	N	N		N	34950	-450	5	-1.27	5226650	153	15.12	36000	36000	33450	40700	30100	35400	34161.11	0.00	0	0	39066	37232	35616	33782	32166	36425	32975	36	5300	500	22650	50	1	7118113	2488	-15.13	18.48	12	0.00	-2310.00	1891.00	39000	20240412	-10.38	8710	20230523	301.26	39000	-10.38	20240412	17010	105.47	20240104	39000	-10.38	20240412	8710	301.26	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
49	20240423	090805	57	100.00	KONEX			N	N	N	N		N	36000	600	2	1.69	36000	1	0.10	36000	36000	36000	40700	30100	35400	36000.00	0.00	0	0	39066	37232	35616	33782	32166	36425	32975	36	5300	500	22650	50	1	7118113	2563	-15.58	19.04	12	0.00	-2310.00	1891.00	39000	20240412	-7.69	8710	20230523	313.32	39000	-7.69	20240412	17010	111.64	20240104	39000	-7.69	20240412	8710	313.32	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
50	20240422	160802	57	100.00	KONEX			N	N	N	N		N	35400	-1150	5	-3.15	36305050	1012	688.44	36800	37450	34000	42000	31100	36550	35874.56	0.00	0	0	39616	38082	35816	34282	32016	36950	33150	36	5450	500	23390	50	1	7118113	2520	-15.32	18.72	12	0.01	-2310.00	1891.00	39000	20240412	-9.23	8710	20230523	306.43	39000	-9.23	20240412	17010	108.11	20240104	39000	-9.23	20240412	8710	306.43	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
51	20240422	150802	57	100.00	KONEX			N	N	N	N		N	35400	-1150	5	-3.15	36269650	1011	687.76	36800	37450	34000	42000	31100	36550	35875.02	0.00	0	0	39616	38082	35816	34282	32016	36950	33150	36	5450	500	23390	50	1	7118113	2520	-15.32	18.72	12	0.01	-2310.00	1891.00	39000	20240412	-9.23	8710	20230523	306.43	39000	-9.23	20240412	17010	108.11	20240104	39000	-9.23	20240412	8710	306.43	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
52	20240422	140802	57	100.00	KONEX			N	N	N	N		N	35700	-850	5	-2.33	35774000	997	678.23	36800	37450	34000	42000	31100	36550	35881.64	0.00	0	0	39616	38082	35816	34282	32016	36950	33150	36	5450	500	23390	50	1	7118113	2541	-15.45	18.88	12	0.01	-2310.00	1891.00	39000	20240412	-8.46	8710	20230523	309.87	39000	-8.46	20240412	17010	109.88	20240104	39000	-8.46	20240412	8710	309.87	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
53	20240422	130800	57	100.00	KONEX			N	N	N	N		N	35500	-1050	5	-2.87	34919000	973	661.90	36800	37450	34000	42000	31100	36550	35887.98	0.00	0	0	39616	38082	35816	34282	32016	36950	33150	36	5450	500	23390	50	1	7118113	2527	-15.37	18.77	12	0.01	-2310.00	1891.00	39000	20240412	-8.97	8710	20230523	307.58	39000	-8.97	20240412	17010	108.70	20240104	39000	-8.97	20240412	8710	307.58	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
54	20240422	120800	57	100.00	KONEX			N	N	N	N		N	35700	-850	5	-2.33	34883500	972	661.22	36800	37450	34000	42000	31100	36550	35888.37	0.00	0	0	39616	38082	35816	34282	32016	36950	33150	36	5450	500	23390	50	1	7118113	2541	-15.45	18.88	12	0.01	-2310.00	1891.00	39000	20240412	-8.46	8710	20230523	309.87	39000	-8.46	20240412	17010	109.88	20240104	39000	-8.46	20240412	8710	309.87	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
55	20240422	110800	57	100.00	KONEX			N	N	N	N		N	36000	-550	5	-1.50	25312300	696	473.47	36800	37450	35500	42000	31100	36550	36368.25	0.00	0	0	39616	38082	35816	34282	32016	36950	33150	36	5450	500	23390	50	1	7118113	2563	-15.58	19.04	12	0.01	-2310.00	1891.00	39000	20240412	-7.69	8710	20230523	313.32	39000	-7.69	20240412	17010	111.64	20240104	39000	-7.69	20240412	8710	313.32	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
56	20240422	100801	57	100.00	KONEX			N	N	N	N		N	37200	650	2	1.78	14832950	404	274.83	36800	37450	36550	42000	31100	36550	36715.22	0.00	0	0	39616	38082	35816	34282	32016	36950	33150	36	5450	500	23390	50	1	7118113	2648	-16.10	19.67	12	0.01	-2310.00	1891.00	39000	20240412	-4.62	8710	20230523	327.10	39000	-4.62	20240412	17010	118.69	20240104	39000	-4.62	20240412	8710	327.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
57	20240422	090801	57	100.00	KONEX			N	N	N	N		N	36550	0	3	0.00	4082050	111	75.51	36800	36800	36550	42000	31100	36550	36775.23	0.00	0	0	39616	38082	35816	34282	32016	36950	33150	36	5450	500	23390	50	1	7118113	2602	-15.82	19.33	12	0.00	-2310.00	1891.00	39000	20240412	-6.28	8710	20230523	319.63	39000	-6.28	20240412	17010	114.87	20240104	39000	-6.28	20240412	8710	319.63	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
58	20240419	160726	57	100.00	KONEX			N	N	N	N		N	36550	-600	5	-1.62	5389900	147	30.56	37350	37350	33550	42700	31600	37150	36665.99	0.00	0	0	39716	38432	37216	35932	34716	37825	35325	36	5550	500	23770	50	1	7118113	2602	-15.82	19.33	12	0.00	-2310.00	1891.00	39000	20240412	-6.28	8710	20230523	319.63	39000	-6.28	20240412	17010	114.87	20240104	39000	-6.28	20240412	8710	319.63	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
59	20240419	150732	57	100.00	KONEX			N	N	N	N		N	36550	-600	5	-1.62	5389900	147	30.56	37350	37350	33550	42700	31600	37150	36665.99	0.00	0	0	39716	38432	37216	35932	34716	37825	35325	36	5550	500	23770	50	1	7118113	2602	-15.82	19.33	12	0.00	-2310.00	1891.00	39000	20240412	-6.28	8710	20230523	319.63	39000	-6.28	20240412	17010	114.87	20240104	39000	-6.28	20240412	8710	319.63	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
60	20240419	140726	57	100.00	KONEX			N	N	N	N		N	36550	-600	5	-1.62	5389900	147	30.56	37350	37350	33550	42700	31600	37150	36665.99	0.00	0	0	39716	38432	37216	35932	34716	37825	35325	36	5550	500	23770	50	1	7118113	2602	-15.82	19.33	12	0.00	-2310.00	1891.00	39000	20240412	-6.28	8710	20230523	319.63	39000	-6.28	20240412	17010	114.87	20240104	39000	-6.28	20240412	8710	319.63	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
61	20240419	130726	57	100.00	KONEX			N	N	N	N		N	36000	-1150	5	-3.10	4924850	134	27.86	37350	37350	36000	42700	31600	37150	36752.61	0.00	0	0	39716	38432	37216	35932	34716	37825	35325	36	5550	500	23770	50	1	7118113	2563	-15.58	19.04	12	0.00	-2310.00	1891.00	39000	20240412	-7.69	8710	20230523	313.32	39000	-7.69	20240412	17010	111.64	20240104	39000	-7.69	20240412	8710	313.32	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
62	20240419	120724	57	100.00	KONEX			N	N	N	N		N	36950	-200	5	-0.54	4204850	114	23.70	37350	37350	36500	42700	31600	37150	36884.65	0.00	0	0	39716	38432	37216	35932	34716	37825	35325	36	5550	500	23770	50	1	7118113	2630	-16.00	19.54	12	0.00	-2310.00	1891.00	39000	20240412	-5.26	8710	20230523	324.23	39000	-5.26	20240412	17010	117.23	20240104	39000	-5.26	20240412	8710	324.23	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
63	20240419	110732	57	100.00	KONEX			N	N	N	N		N	37300	150	2	0.40	149350	4	0.83	37350	37350	37300	42700	31600	37150	37337.50	0.00	0	0	39716	38432	37216	35932	34716	37825	35325	36	5550	500	23770	50	1	7118113	2655	-16.15	19.73	12	0.00	-2310.00	1891.00	39000	20240412	-4.36	8710	20230523	328.24	39000	-4.36	20240412	17010	119.28	20240104	39000	-4.36	20240412	8710	328.24	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
64	20240419	100729	57	100.00	KONEX			N	N	N	N		N	37300	150	2	0.40	149350	4	0.83	37350	37350	37300	42700	31600	37150	37337.50	0.00	0	0	39716	38432	37216	35932	34716	37825	35325	36	5550	500	23770	50	1	7118113	2655	-16.15	19.73	12	0.00	-2310.00	1891.00	39000	20240412	-4.36	8710	20230523	328.24	39000	-4.36	20240412	17010	119.28	20240104	39000	-4.36	20240412	8710	328.24	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
65	20240419	090723	57	100.00	KONEX			N	N	N	N		N	37350	200	2	0.54	112050	3	0.62	37350	37350	37350	42700	31600	37150	37350.00	0.00	0	0	39716	38432	37216	35932	34716	37825	35325	36	5550	500	23770	50	1	7118113	2659	-16.17	19.75	12	0.00	-2310.00	1891.00	39000	20240412	-4.23	8710	20230523	328.82	39000	-4.23	20240412	17010	119.58	20240104	39000	-4.23	20240412	8710	328.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
66	20240418	160724	57	100.00	KONEX			N	N	N	N		N	37150	-800	5	-2.11	17598850	481	98.77	38500	38500	36000	43600	32300	37950	36588.05	0.00	0	0	39716	38832	37616	36732	35516	38225	36125	36	5650	500	24280	50	1	7118113	2644	-16.08	19.65	12	0.01	-2310.00	1891.00	39000	20240412	-4.74	8710	20230523	326.52	39000	-4.74	20240412	17010	118.40	20240104	39000	-4.74	20240412	8710	326.52	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
67	20240418	150722	57	100.00	KONEX			N	N	N	N		N	37150	-800	5	-2.11	17598850	481	98.77	38500	38500	36000	43600	32300	37950	36588.05	0.00	0	0	39716	38832	37616	36732	35516	38225	36125	36	5650	500	24280	50	1	7118113	2644	-16.08	19.65	12	0.01	-2310.00	1891.00	39000	20240412	-4.74	8710	20230523	326.52	39000	-4.74	20240412	17010	118.40	20240104	39000	-4.74	20240412	8710	326.52	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
68	20240418	140729	57	100.00	KONEX			N	N	N	N		N	37500	-450	5	-1.19	13051000	355	72.90	38500	38500	36000	43600	32300	37950	36763.38	0.00	0	0	39716	38832	37616	36732	35516	38225	36125	36	5650	500	24280	50	1	7118113	2669	-16.23	19.83	12	0.00	-2310.00	1891.00	39000	20240412	-3.85	8710	20230523	330.54	39000	-3.85	20240412	17010	120.46	20240104	39000	-3.85	20240412	8710	330.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
69	20240418	130723	57	100.00	KONEX			N	N	N	N		N	37000	-950	5	-2.50	9931500	271	55.65	38500	38500	36000	43600	32300	37950	36647.60	0.00	0	0	39716	38832	37616	36732	35516	38225	36125	36	5650	500	24280	50	1	7118113	2634	-16.02	19.57	12	0.00	-2310.00	1891.00	39000	20240412	-5.13	8710	20230523	324.80	39000	-5.13	20240412	17010	117.52	20240104	39000	-5.13	20240412	8710	324.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
70	20240418	120721	57	100.00	KONEX			N	N	N	N		N	37500	-450	5	-1.19	3937500	109	22.38	38500	38500	36000	43600	32300	37950	36123.85	0.00	0	0	39716	38832	37616	36732	35516	38225	36125	36	5650	500	24280	50	1	7118113	2669	-16.23	19.83	12	0.00	-2310.00	1891.00	39000	20240412	-3.85	8710	20230523	330.54	39000	-3.85	20240412	17010	120.46	20240104	39000	-3.85	20240412	8710	330.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
71	20240418	110723	57	100.00	KONEX			N	N	N	N		N	38500	550	2	1.45	77000	2	0.41	38500	38500	38500	43600	32300	37950	38500.00	0.00	0	0	39716	38832	37616	36732	35516	38225	36125	36	5650	500	24280	50	1	7118113	2740	-16.67	20.36	12	0.00	-2310.00	1891.00	39000	20240412	-1.28	8710	20230523	342.02	39000	-1.28	20240412	17010	126.34	20240104	39000	-1.28	20240412	8710	342.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
72	20240418	100723	57	100.00	KONEX			N	N	N	N		N	38500	550	2	1.45	77000	2	0.41	38500	38500	38500	43600	32300	37950	38500.00	0.00	0	0	39716	38832	37616	36732	35516	38225	36125	36	5650	500	24280	50	1	7118113	2740	-16.67	20.36	12	0.00	-2310.00	1891.00	39000	20240412	-1.28	8710	20230523	342.02	39000	-1.28	20240412	17010	126.34	20240104	39000	-1.28	20240412	8710	342.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
73	20240418	090722	57	100.00	KONEX			N	N	N	N		N	38500	550	2	1.45	77000	2	0.41	38500	38500	38500	43600	32300	37950	38500.00	0.00	0	0	39716	38832	37616	36732	35516	38225	36125	36	5650	500	24280	50	1	7118113	2740	-16.67	20.36	12	0.00	-2310.00	1891.00	39000	20240412	-1.28	8710	20230523	342.02	39000	-1.28	20240412	17010	126.34	20240104	39000	-1.28	20240412	8710	342.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
74	20240417	160716	57	100.00	KONEX			N	N	N	N		N	37950	150	2	0.40	18271600	487	102.10	38500	38500	36400	43450	32150	37800	37518.69	0.00	0	0	39266	38532	37266	36532	35266	37900	35900	36	5650	500	24190	50	1	7118113	2701	-16.43	20.07	12	0.01	-2310.00	1891.00	39000	20240412	-2.69	8710	20230523	335.71	39000	-2.69	20240412	17010	123.10	20240104	39000	-2.69	20240412	8710	335.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
75	20240417	150729	57	100.00	KONEX			N	N	N	N		N	37950	150	2	0.40	18271600	487	102.10	38500	38500	36400	43450	32150	37800	37518.69	0.00	0	0	39266	38532	37266	36532	35266	37900	35900	36	5650	500	24190	50	1	7118113	2701	-16.43	20.07	12	0.01	-2310.00	1891.00	39000	20240412	-2.69	8710	20230523	335.71	39000	-2.69	20240412	17010	123.10	20240104	39000	-2.69	20240412	8710	335.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
76	20240417	140722	57	100.00	KONEX			N	N	N	N		N	37950	150	2	0.40	14366750	384	80.50	38500	38500	36400	43450	32150	37800	37413.41	0.00	0	0	39266	38532	37266	36532	35266	37900	35900	36	5650	500	24190	50	1	7118113	2701	-16.43	20.07	12	0.01	-2310.00	1891.00	39000	20240412	-2.69	8710	20230523	335.71	39000	-2.69	20240412	17010	123.10	20240104	39000	-2.69	20240412	8710	335.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
77	20240417	130725	57	100.00	KONEX			N	N	N	N		N	37500	-300	5	-0.79	2618900	71	14.88	38500	38500	36400	43450	32150	37800	36885.92	0.00	0	0	39266	38532	37266	36532	35266	37900	35900	36	5650	500	24190	50	1	7118113	2669	-16.23	19.83	12	0.00	-2310.00	1891.00	39000	20240412	-3.85	8710	20230523	330.54	39000	-3.85	20240412	17010	120.46	20240104	39000	-3.85	20240412	8710	330.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
78	20240417	120726	57	100.00	KONEX			N	N	N	N		N	37500	-300	5	-0.79	153000	4	0.84	38500	38500	37500	43450	32150	37800	38250.00	0.00	0	0	39266	38532	37266	36532	35266	37900	35900	36	5650	500	24190	50	1	7118113	2669	-16.23	19.83	12	0.00	-2310.00	1891.00	39000	20240412	-3.85	8710	20230523	330.54	39000	-3.85	20240412	17010	120.46	20240104	39000	-3.85	20240412	8710	330.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
79	20240417	110728	57	100.00	KONEX			N	N	N	N		N	38500	700	2	1.85	115500	3	0.63	38500	38500	38500	43450	32150	37800	38500.00	0.00	0	0	39266	38532	37266	36532	35266	37900	35900	36	5650	500	24190	50	1	7118113	2740	-16.67	20.36	12	0.00	-2310.00	1891.00	39000	20240412	-1.28	8710	20230523	342.02	39000	-1.28	20240412	17010	126.34	20240104	39000	-1.28	20240412	8710	342.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
80	20240417	100721	57	100.00	KONEX			N	N	N	N		N	38500	700	2	1.85	115500	3	0.63	38500	38500	38500	43450	32150	37800	38500.00	0.00	0	0	39266	38532	37266	36532	35266	37900	35900	36	5650	500	24190	50	1	7118113	2740	-16.67	20.36	12	0.00	-2310.00	1891.00	39000	20240412	-1.28	8710	20230523	342.02	39000	-1.28	20240412	17010	126.34	20240104	39000	-1.28	20240412	8710	342.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
81	20240417	090719	57	100.00	KONEX			N	N	N	N		N	38500	700	2	1.85	115500	3	0.63	38500	38500	38500	43450	32150	37800	38500.00	0.00	0	0	39266	38532	37266	36532	35266	37900	35900	36	5650	500	24190	50	1	7118113	2740	-16.67	20.36	12	0.00	-2310.00	1891.00	39000	20240412	-1.28	8710	20230523	342.02	39000	-1.28	20240412	17010	126.34	20240104	39000	-1.28	20240412	8710	342.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
82	20240416	160723	57	100.00	KONEX			N	N	N	N		N	37800	-200	5	-0.53	17703500	477	167.96	38000	38000	36000	43700	32300	38000	37114.26	0.00	0	0	39000	38500	37500	37000	36000	38750	37250	36	5700	500	24320	50	1	7118113	2691	-16.36	19.99	12	0.01	-2310.00	1891.00	39000	20240412	-3.08	8710	20230523	333.98	39000	-3.08	20240412	17010	122.22	20240104	39000	-3.08	20240412	8710	333.98	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
83	20240416	150722	57	100.00	KONEX			N	N	N	N		N	37800	-200	5	-0.53	17627900	475	167.25	38000	38000	36000	43700	32300	38000	37111.37	0.00	0	0	39000	38500	37500	37000	36000	38750	37250	36	5700	500	24320	50	1	7118113	2691	-16.36	19.99	12	0.01	-2310.00	1891.00	39000	20240412	-3.08	8710	20230523	333.98	39000	-3.08	20240412	17010	122.22	20240104	39000	-3.08	20240412	8710	333.98	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
84	20240416	140721	57	100.00	KONEX			N	N	N	N		N	37800	-200	5	-0.53	16871900	455	160.21	38000	38000	36000	43700	32300	38000	37081.10	0.00	0	0	39000	38500	37500	37000	36000	38750	37250	36	5700	500	24320	50	1	7118113	2691	-16.36	19.99	12	0.01	-2310.00	1891.00	39000	20240412	-3.08	8710	20230523	333.98	39000	-3.08	20240412	17010	122.22	20240104	39000	-3.08	20240412	8710	333.98	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
85	20240416	130721	57	100.00	KONEX			N	N	N	N		N	37800	-200	5	-0.53	15993450	431	151.76	38000	38000	36000	43700	32300	38000	37107.77	0.00	0	0	39000	38500	37500	37000	36000	38750	37250	36	5700	500	24320	50	1	7118113	2691	-16.36	19.99	12	0.01	-2310.00	1891.00	39000	20240412	-3.08	8710	20230523	333.98	39000	-3.08	20240412	17010	122.22	20240104	39000	-3.08	20240412	8710	333.98	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
86	20240416	120724	57	100.00	KONEX			N	N	N	N		N	37800	-200	5	-0.53	13923300	375	132.04	38000	38000	36800	43700	32300	38000	37128.80	0.00	0	0	39000	38500	37500	37000	36000	38750	37250	36	5700	500	24320	50	1	7118113	2691	-16.36	19.99	12	0.01	-2310.00	1891.00	39000	20240412	-3.08	8710	20230523	333.98	39000	-3.08	20240412	17010	122.22	20240104	39000	-3.08	20240412	8710	333.98	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
87	20240416	110720	57	100.00	KONEX			N	N	N	N		N	37800	-200	5	-0.53	13885500	374	131.69	38000	38000	36800	43700	32300	38000	37127.01	0.00	0	0	39000	38500	37500	37000	36000	38750	37250	36	5700	500	24320	50	1	7118113	2691	-16.36	19.99	12	0.01	-2310.00	1891.00	39000	20240412	-3.08	8710	20230523	333.98	39000	-3.08	20240412	17010	122.22	20240104	39000	-3.08	20240412	8710	333.98	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
88	20240416	100713	57	100.00	KONEX			N	N	N	N		N	37950	-50	5	-0.13	13847700	373	131.34	38000	38000	36800	43700	32300	38000	37125.20	0.00	0	0	39000	38500	37500	37000	36000	38750	37250	36	5700	500	24320	50	1	7118113	2701	-16.43	20.07	12	0.01	-2310.00	1891.00	39000	20240412	-2.69	8710	20230523	335.71	39000	-2.69	20240412	17010	123.10	20240104	39000	-2.69	20240412	8710	335.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
89	20240416	090713	57	100.00	KONEX			N	N	N	N		N	38000	0	3	0.00	3234000	87	30.63	38000	38000	37100	43700	32300	38000	37172.41	0.00	0	0	39000	38500	37500	37000	36000	38750	37250	36	5700	500	24320	50	1	7118113	2705	-16.45	20.10	12	0.00	-2310.00	1891.00	39000	20240412	-2.56	8710	20230523	336.28	39000	-2.56	20240412	17010	123.40	20240104	39000	-2.56	20240412	8710	336.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
90	20240415	160711	57	100.00	KONEX			N	N	N	N		N	38000	-150	5	-0.39	10689500	284	29.37	37000	38000	36500	43850	32450	38150	37639.08	0.00	0	0	40016	39082	38066	37132	36116	39550	37600	36	5700	500	24410	50	1	7118113	2705	-16.45	20.10	12	0.00	-2310.00	1891.00	39000	20240412	-2.56	8710	20230523	336.28	39000	-2.56	20240412	17010	123.40	20240104	39000	-2.56	20240412	8710	336.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
91	20240415	150716	57	100.00	KONEX			N	N	N	N		N	38000	-150	5	-0.39	10689500	284	29.37	37000	38000	36500	43850	32450	38150	37639.08	0.00	0	0	40016	39082	38066	37132	36116	39550	37600	36	5700	500	24410	50	1	7118113	2705	-16.45	20.10	12	0.00	-2310.00	1891.00	39000	20240412	-2.56	8710	20230523	336.28	39000	-2.56	20240412	17010	123.40	20240104	39000	-2.56	20240412	8710	336.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
92	20240415	140709	57	100.00	KONEX			N	N	N	N		N	38000	-150	5	-0.39	6915000	182	18.82	37000	38000	37000	43850	32450	38150	37994.51	0.00	0	0	40016	39082	38066	37132	36116	39550	37600	36	5700	500	24410	50	1	7118113	2705	-16.45	20.10	12	0.00	-2310.00	1891.00	39000	20240412	-2.56	8710	20230523	336.28	39000	-2.56	20240412	17010	123.40	20240104	39000	-2.56	20240412	8710	336.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
93	20240415	130702	57	100.00	KONEX			N	N	N	N		N	38000	-150	5	-0.39	6915000	182	18.82	37000	38000	37000	43850	32450	38150	37994.51	0.00	0	0	40016	39082	38066	37132	36116	39550	37600	36	5700	500	24410	50	1	7118113	2705	-16.45	20.10	12	0.00	-2310.00	1891.00	39000	20240412	-2.56	8710	20230523	336.28	39000	-2.56	20240412	17010	123.40	20240104	39000	-2.56	20240412	8710	336.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
94	20240415	120714	57	100.00	KONEX			N	N	N	N		N	38000	-150	5	-0.39	6915000	182	18.82	37000	38000	37000	43850	32450	38150	37994.51	0.00	0	0	40016	39082	38066	37132	36116	39550	37600	36	5700	500	24410	50	1	7118113	2705	-16.45	20.10	12	0.00	-2310.00	1891.00	39000	20240412	-2.56	8710	20230523	336.28	39000	-2.56	20240412	17010	123.40	20240104	39000	-2.56	20240412	8710	336.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
95	20240415	110714	57	100.00	KONEX			N	N	N	N		N	38000	-150	5	-0.39	6915000	182	18.82	37000	38000	37000	43850	32450	38150	37994.51	0.00	0	0	40016	39082	38066	37132	36116	39550	37600	36	5700	500	24410	50	1	7118113	2705	-16.45	20.10	12	0.00	-2310.00	1891.00	39000	20240412	-2.56	8710	20230523	336.28	39000	-2.56	20240412	17010	123.40	20240104	39000	-2.56	20240412	8710	336.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
96	20240415	100709	57	100.00	KONEX			N	N	N	N		N	38000	-150	5	-0.39	75000	2	0.21	37000	38000	37000	43850	32450	38150	37500.00	0.00	0	0	40016	39082	38066	37132	36116	39550	37600	36	5700	500	24410	50	1	7118113	2705	-16.45	20.10	12	0.00	-2310.00	1891.00	39000	20240412	-2.56	8710	20230523	336.28	39000	-2.56	20240412	17010	123.40	20240104	39000	-2.56	20240412	8710	336.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
97	20240415	090714	57	100.00	KONEX			N	N	N	N		N	38150	0	3	0.00	0	0	0.00	0	0	0	43850	32450	38150	0.00	0.00	0	0	40016	39082	38066	37132	36116	39550	37600	36	5700	500	24410	50	1	7118113	2716	-16.52	20.17	12	0.00	-2310.00	1891.00	39000	20240412	-2.18	8710	20230523	338.00	39000	-2.18	20240412	17010	124.28	20240104	39000	-2.18	20240412	8710	338.00	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
98	20240412	160709	57	100.00	KONEX	신고가		N	N	N	N		N	38150	350	2	0.93	36571400	967	80.99	38000	39000	37050	43450	32150	37800	37819.44	0.00	0	0	39400	38600	37800	37000	36200	39000	37400	36	5650	500	24190	50	1	7118113	2716	-16.52	20.17	12	0.01	-2310.00	1891.00	39000	20240412	-2.18	8710	20230523	338.00	39000	-2.18	20240412	17010	124.28	20240104	39000	-2.18	20240412	8710	338.00	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
99	20240412	150712	57	100.00	KONEX	신고가		N	N	N	N		N	38200	400	2	1.06	36533250	966	80.90	38000	39000	37050	43450	32150	37800	37819.10	0.00	0	0	39400	38600	37800	37000	36200	39000	37400	36	5650	500	24190	50	1	7118113	2719	-16.54	20.20	12	0.01	-2310.00	1891.00	39000	20240412	-2.05	8710	20230523	338.58	39000	-2.05	20240412	17010	124.57	20240104	39000	-2.05	20240412	8710	338.58	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
100	20240412	140709	57	100.00	KONEX	신고가		N	N	N	N		N	38300	500	2	1.32	27287700	720	60.30	38000	39000	37050	43450	32150	37800	37899.58	0.00	0	0	39400	38600	37800	37000	36200	39000	37400	36	5650	500	24190	50	1	7118113	2726	-16.58	20.25	12	0.01	-2310.00	1891.00	39000	20240412	-1.79	8710	20230523	339.72	39000	-1.79	20240412	17010	125.16	20240104	39000	-1.79	20240412	8710	339.72	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
101	20240412	130701	57	100.00	KONEX	신고가		N	N	N	N		N	39000	1200	2	3.17	19475800	516	43.22	38000	39000	37050	43450	32150	37800	37743.80	0.00	0	0	39400	38600	37800	37000	36200	39000	37400	36	5650	500	24190	50	1	7118113	2776	-16.88	20.62	12	0.01	-2310.00	1891.00	39000	20240412	0.00	8710	20230523	347.76	39000	0.00	20240412	17010	129.28	20240104	39000	0.00	20240412	8710	347.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
102	20240412	120708	57	100.00	KONEX			N	N	N	N		N	38500	700	2	1.85	14835300	397	33.25	38000	38500	37050	43450	32150	37800	37368.51	0.00	0	0	39400	38600	37800	37000	36200	39000	37400	36	5650	500	24190	50	1	7118113	2740	-16.67	20.36	12	0.01	-2310.00	1891.00	38600	20240411	-0.26	8710	20230523	342.02	38600	-0.26	20240411	17010	126.34	20240104	38600	-0.26	20240411	8710	342.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
103	20240412	110705	57	100.00	KONEX			N	N	N	N		N	37950	150	2	0.40	12424100	334	27.97	38000	38000	37050	43450	32150	37800	37197.90	0.00	0	0	39400	38600	37800	37000	36200	39000	37400	36	5650	500	24190	50	1	7118113	2701	-16.43	20.07	12	0.00	-2310.00	1891.00	38600	20240411	-1.68	8710	20230523	335.71	38600	-1.68	20240411	17010	123.10	20240104	38600	-1.68	20240411	8710	335.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
104	20240412	100706	57	100.00	KONEX			N	N	N	N		N	38000	200	2	0.53	983500	26	2.18	38000	38000	37100	43450	32150	37800	37826.92	0.00	0	0	39400	38600	37800	37000	36200	39000	37400	36	5650	500	24190	50	1	7118113	2705	-16.45	20.10	12	0.00	-2310.00	1891.00	38600	20240411	-1.55	8710	20230523	336.28	38600	-1.55	20240411	17010	123.40	20240104	38600	-1.55	20240411	8710	336.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
105	20240412	090706	57	100.00	KONEX			N	N	N	N		N	38000	200	2	0.53	38000	1	0.08	38000	38000	38000	43450	32150	37800	38000.00	0.00	0	0	39400	38600	37800	37000	36200	39000	37400	36	5650	500	24190	50	1	7118113	2705	-16.45	20.10	12	0.00	-2310.00	1891.00	38600	20240411	-1.55	8710	20230523	336.28	38600	-1.55	20240411	17010	123.40	20240104	38600	-1.55	20240411	8710	336.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
106	20240411	160701	57	100.00	KONEX	신고가		N	N	N	N		N	37800	850	2	2.30	45273400	1194	183.98	37000	38600	37000	42450	31450	36950	37917.42	0.00	0	0	41216	39082	35816	33682	30416	37450	32050	36	5500	500	23640	50	1	7118113	2691	-16.36	19.99	12	0.02	-2310.00	1891.00	38600	20240411	-2.07	8710	20230523	333.98	38600	-2.07	20240411	17010	122.22	20240104	38600	-2.07	20240411	8710	333.98	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
107	20240411	150708	57	100.00	KONEX	신고가		N	N	N	N		N	37750	800	2	2.17	41904000	1105	170.26	37000	38600	37000	42450	31450	36950	37922.17	0.00	0	0	41216	39082	35816	33682	30416	37450	32050	36	5500	500	23640	50	1	7118113	2687	-16.34	19.96	12	0.02	-2310.00	1891.00	38600	20240411	-2.20	8710	20230523	333.41	38600	-2.20	20240411	17010	121.93	20240104	38600	-2.20	20240411	8710	333.41	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
108	20240411	140704	57	100.00	KONEX	신고가		N	N	N	N		N	38450	1500	2	4.06	31983800	845	130.20	37000	38600	37000	42450	31450	36950	37850.65	0.00	0	0	41216	39082	35816	33682	30416	37450	32050	36	5500	500	23640	50	1	7118113	2737	-16.65	20.33	12	0.01	-2310.00	1891.00	38600	20240411	-0.39	8710	20230523	341.45	38600	-0.39	20240411	17010	126.04	20240104	38600	-0.39	20240411	8710	341.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
109	20240411	130656	57	100.00	KONEX	신고가		N	N	N	N		N	38450	1500	2	4.06	31830000	841	129.58	37000	38600	37000	42450	31450	36950	37847.80	0.00	0	0	41216	39082	35816	33682	30416	37450	32050	36	5500	500	23640	50	1	7118113	2737	-16.65	20.33	12	0.01	-2310.00	1891.00	38600	20240411	-0.39	8710	20230523	341.45	38600	-0.39	20240411	17010	126.04	20240104	38600	-0.39	20240411	8710	341.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
110	20240411	120706	57	100.00	KONEX	신고가		N	N	N	N		N	38500	1550	2	4.19	31137900	823	126.81	37000	38600	37000	42450	31450	36950	37834.63	0.00	0	0	41216	39082	35816	33682	30416	37450	32050	36	5500	500	23640	50	1	7118113	2740	-16.67	20.36	12	0.01	-2310.00	1891.00	38600	20240411	-0.26	8710	20230523	342.02	38600	-0.26	20240411	17010	126.34	20240104	38600	-0.26	20240411	8710	342.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
111	20240411	110659	57	100.00	KONEX	신고가		N	N	N	N		N	37450	500	2	1.35	20382800	541	83.36	37000	38600	37000	42450	31450	36950	37676.16	0.00	0	0	41216	39082	35816	33682	30416	37450	32050	36	5500	500	23640	50	1	7118113	2666	-16.21	19.80	12	0.01	-2310.00	1891.00	38600	20240411	-2.98	8710	20230523	329.97	38600	-2.98	20240411	17010	120.16	20240104	38600	-2.98	20240411	8710	329.97	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
112	20240411	100706	57	100.00	KONEX	신고가		N	N	N	N		N	37500	550	2	1.49	16353450	436	67.18	37000	38000	37000	42450	31450	36950	37507.91	0.00	0	0	41216	39082	35816	33682	30416	37450	32050	36	5500	500	23640	50	1	7118113	2669	-16.23	19.83	12	0.01	-2310.00	1891.00	38000	20240411	-1.32	8710	20230523	330.54	38000	-1.32	20240411	17010	120.46	20240104	38000	-1.32	20240411	8710	330.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
113	20240411	090702	57	100.00	KONEX			N	N	N	N		N	36950	0	3	0.00	0	0	0.00	0	0	0	42450	31450	36950	0.00	0.00	0	0	41216	39082	35816	33682	30416	37450	32050	36	5500	500	23640	50	1	7118113	2630	-16.00	19.54	12	0.00	-2310.00	1891.00	37950	20240409	-2.64	8710	20230523	324.23	37950	-2.64	20240409	17010	117.23	20240104	37950	-2.64	20240409	8710	324.23	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
114	20240409	160651	57	100.00	KONEX	신고가		N	N	N	N		N	36950	950	2	2.64	23951900	649	9.11	37950	37950	32550	41400	30600	36000	36905.86	0.00	0	0	38933	37466	34533	33066	30133	38200	33800	36	5400	500	23040	50	1	7118113	2630	-16.00	19.54	12	0.01	-2310.00	1891.00	37950	20240409	-2.64	8710	20230523	324.23	37950	-2.64	20240409	17010	117.23	20240104	37950	-2.64	20240409	8710	324.23	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
115	20240409	150657	57	100.00	KONEX	신고가		N	N	N	N		N	36950	950	2	2.64	22104400	599	8.41	37950	37950	32550	41400	30600	36000	36902.17	0.00	0	0	38933	37466	34533	33066	30133	38200	33800	36	5400	500	23040	50	1	7118113	2630	-16.00	19.54	12	0.01	-2310.00	1891.00	37950	20240409	-2.64	8710	20230523	324.23	37950	-2.64	20240409	17010	117.23	20240104	37950	-2.64	20240409	8710	324.23	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
116	20240409	140701	57	100.00	KONEX	신고가		N	N	N	N		N	37400	1400	2	3.89	20244850	546	7.67	37950	37950	32550	41400	30600	36000	37078.48	0.00	0	0	38933	37466	34533	33066	30133	38200	33800	36	5400	500	23040	50	1	7118113	2662	-16.19	19.78	12	0.01	-2310.00	1891.00	37950	20240409	-1.45	8710	20230523	329.39	37950	-1.45	20240409	17010	119.87	20240104	37950	-1.45	20240409	8710	329.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
117	20240409	130654	57	100.00	KONEX	신고가		N	N	N	N		N	37400	1400	2	3.89	20020700	540	7.58	37950	37950	32550	41400	30600	36000	37075.37	0.00	0	0	38933	37466	34533	33066	30133	38200	33800	36	5400	500	23040	50	1	7118113	2662	-16.19	19.78	12	0.01	-2310.00	1891.00	37950	20240409	-1.45	8710	20230523	329.39	37950	-1.45	20240409	17010	119.87	20240104	37950	-1.45	20240409	8710	329.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
118	20240409	120656	57	100.00	KONEX	신고가		N	N	N	N		N	37400	1400	2	3.89	18151750	490	6.88	37950	37950	32550	41400	30600	36000	37044.39	0.00	0	0	38933	37466	34533	33066	30133	38200	33800	36	5400	500	23040	50	1	7118113	2662	-16.19	19.78	12	0.01	-2310.00	1891.00	37950	20240409	-1.45	8710	20230523	329.39	37950	-1.45	20240409	17010	119.87	20240104	37950	-1.45	20240409	8710	329.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
119	20240409	110656	57	100.00	KONEX	신고가		N	N	N	N		N	37400	1400	2	3.89	17141950	463	6.50	37950	37950	32550	41400	30600	36000	37023.65	0.00	0	0	38933	37466	34533	33066	30133	38200	33800	36	5400	500	23040	50	1	7118113	2662	-16.19	19.78	12	0.01	-2310.00	1891.00	37950	20240409	-1.45	8710	20230523	329.39	37950	-1.45	20240409	17010	119.87	20240104	37950	-1.45	20240409	8710	329.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
120	20240409	100651	57	100.00	KONEX	신고가		N	N	N	N		N	37500	1500	2	4.17	2646450	74	1.04	37950	37950	32550	41400	30600	36000	35762.84	0.00	0	0	38933	37466	34533	33066	30133	38200	33800	36	5400	500	23040	50	1	7118113	2669	-16.23	19.83	12	0.00	-2310.00	1891.00	37950	20240409	-1.19	8710	20230523	330.54	37950	-1.19	20240409	17010	120.46	20240104	37950	-1.19	20240409	8710	330.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
121	20240409	090703	57	100.00	KONEX	신고가		N	N	N	N		N	37950	1950	2	5.42	37950	1	0.01	37950	37950	37950	41400	30600	36000	37950.00	0.00	0	0	38933	37466	34533	33066	30133	38200	33800	36	5400	500	23040	50	1	7118113	2701	-16.43	20.07	12	0.00	-2310.00	1891.00	37950	20240409	0.00	8710	20230523	335.71	37950	0.00	20240409	17010	123.10	20240104	37950	0.00	20240409	8710	335.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
122	20240408	160648	57	100.00	KONEX	신고가		N	N	N	N		N	36000	4400	2	13.92	240046150	7121	2239.31	31600	36000	31600	36300	26900	31600	33709.61	0.00	0	0	34533	33066	31533	30066	28533	32300	29300	36	4700	500	20220	50	1	7118113	2563	-15.58	19.04	12	0.10	-2310.00	1891.00	36000	20240408	0.00	8710	20230523	313.32	36000	0.00	20240408	17010	111.64	20240104	36000	0.00	20240408	8710	313.32	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
123	20240408	150654	57	100.00	KONEX	신고가		N	N	N	N		N	36000	4400	2	13.92	234614900	6965	2190.25	31600	36000	31600	36300	26900	31600	33684.84	0.00	0	0	34533	33066	31533	30066	28533	32300	29300	36	4700	500	20220	50	1	7118113	2563	-15.58	19.04	12	0.10	-2310.00	1891.00	36000	20240408	0.00	8710	20230523	313.32	36000	0.00	20240408	17010	111.64	20240104	36000	0.00	20240408	8710	313.32	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
124	20240408	140656	57	100.00	KONEX	신고가		N	N	N	N		N	35000	3400	2	10.76	210981250	6295	1979.56	31600	35000	31600	36300	26900	31600	33515.69	0.00	0	0	34533	33066	31533	30066	28533	32300	29300	36	4700	500	20220	50	1	7118113	2491	-15.15	18.51	12	0.09	-2310.00	1891.00	35000	20240408	0.00	8710	20230523	301.84	35000	0.00	20240408	17010	105.76	20240104	35000	0.00	20240408	8710	301.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
125	20240408	130652	57	100.00	KONEX	신고가		N	N	N	N		N	34950	3350	2	10.60	205416500	6136	1929.56	31600	35000	31600	36300	26900	31600	33477.27	0.00	0	0	34533	33066	31533	30066	28533	32300	29300	36	4700	500	20220	50	1	7118113	2488	-15.13	18.48	12	0.09	-2310.00	1891.00	35000	20240408	-0.14	8710	20230523	301.26	35000	-0.14	20240408	17010	105.47	20240104	35000	-0.14	20240408	8710	301.26	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
126	20240408	120655	57	100.00	KONEX	신고가		N	N	N	N		N	35000	3400	2	10.76	187015850	5598	1760.38	31600	35000	31600	36300	26900	31600	33407.62	0.00	0	0	34533	33066	31533	30066	28533	32300	29300	36	4700	500	20220	50	1	7118113	2491	-15.15	18.51	12	0.08	-2310.00	1891.00	35000	20240408	0.00	8710	20230523	301.84	35000	0.00	20240408	17010	105.76	20240104	35000	0.00	20240408	8710	301.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
127	20240408	110657	57	100.00	KONEX	신고가		N	N	N	N		N	34050	2450	2	7.75	160767250	4846	1523.90	31600	34300	31600	36300	26900	31600	33175.25	0.00	0	0	34533	33066	31533	30066	28533	32300	29300	36	4700	500	20220	50	1	7118113	2424	-14.74	18.01	12	0.07	-2310.00	1891.00	34300	20240408	-0.73	8710	20230523	290.93	34300	-0.73	20240408	17010	100.18	20240104	34300	-0.73	20240408	8710	290.93	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
128	20240408	100648	57	100.00	KONEX	신고가		N	N	N	N		N	33950	2350	2	7.44	125504650	3808	1197.48	31600	33950	31600	36300	26900	31600	32958.15	0.00	0	0	34533	33066	31533	30066	28533	32300	29300	36	4700	500	20220	50	1	7118113	2417	-14.70	17.95	12	0.05	-2310.00	1891.00	33950	20240408	0.00	8710	20230523	289.78	33950	0.00	20240408	17010	99.59	20240104	33950	0.00	20240408	8710	289.78	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
129	20240408	090657	57	100.00	KONEX			N	N	N	N		N	31600	0	3	0.00	14694000	465	146.23	31600	31600	31600	36300	26900	31600	31600.00	0.00	0	0	34533	33066	31533	30066	28533	32300	29300	36	4700	500	20220	50	1	7118113	2249	-13.68	16.71	12	0.01	-2310.00	1891.00	33000	20240405	-4.24	8710	20230523	262.80	33000	-4.24	20240405	17010	85.77	20240104	33000	-4.24	20240405	8710	262.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
130	20240405	160655	57	100.00	KONEX	신고가		N	N	N	N		N	31600	100	2	0.32	9864950	318	21.43	32500	33000	30000	36200	26800	31500	31021.86	0.00	0	0	31966	31732	31266	31032	30566	31850	31150	36	4700	500	20160	50	1	7118113	2249	-13.68	16.71	12	0.00	-2310.00	1891.00	33000	20240405	-4.24	8710	20230523	262.80	33000	-4.24	20240405	17010	85.77	20240104	33000	-4.24	20240405	8710	262.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
131	20240405	150651	57	100.00	KONEX	신고가		N	N	N	N		N	31600	100	2	0.32	9864950	318	21.43	32500	33000	30000	36200	26800	31500	31021.86	0.00	0	0	31966	31732	31266	31032	30566	31850	31150	36	4700	500	20160	50	1	7118113	2249	-13.68	16.71	12	0.00	-2310.00	1891.00	33000	20240405	-4.24	8710	20230523	262.80	33000	-4.24	20240405	17010	85.77	20240104	33000	-4.24	20240405	8710	262.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
132	20240405	140650	57	100.00	KONEX	신고가		N	N	N	N		N	31600	100	2	0.32	9864950	318	21.43	32500	33000	30000	36200	26800	31500	31021.86	0.00	0	0	31966	31732	31266	31032	30566	31850	31150	36	4700	500	20160	50	1	7118113	2249	-13.68	16.71	12	0.00	-2310.00	1891.00	33000	20240405	-4.24	8710	20230523	262.80	33000	-4.24	20240405	17010	85.77	20240104	33000	-4.24	20240405	8710	262.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
133	20240405	130649	57	100.00	KONEX	신고가		N	N	N	N		N	31600	100	2	0.32	9864950	318	21.43	32500	33000	30000	36200	26800	31500	31021.86	0.00	0	0	31966	31732	31266	31032	30566	31850	31150	36	4700	500	20160	50	1	7118113	2249	-13.68	16.71	12	0.00	-2310.00	1891.00	33000	20240405	-4.24	8710	20230523	262.80	33000	-4.24	20240405	17010	85.77	20240104	33000	-4.24	20240405	8710	262.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
134	20240405	120649	57	100.00	KONEX	신고가		N	N	N	N		N	31300	-200	5	-0.63	9833350	317	21.36	32500	33000	30000	36200	26800	31500	31020.03	0.00	0	0	31966	31732	31266	31032	30566	31850	31150	36	4700	500	20160	50	1	7118113	2228	-13.55	16.55	12	0.00	-2310.00	1891.00	33000	20240405	-5.15	8710	20230523	259.36	33000	-5.15	20240405	17010	84.01	20240104	33000	-5.15	20240405	8710	259.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
135	20240405	110654	57	100.00	KONEX	신고가		N	N	N	N		N	31300	-200	5	-0.63	8620750	278	18.73	32500	33000	30000	36200	26800	31500	31009.89	0.00	0	0	31966	31732	31266	31032	30566	31850	31150	36	4700	500	20160	50	1	7118113	2228	-13.55	16.55	12	0.00	-2310.00	1891.00	33000	20240405	-5.15	8710	20230523	259.36	33000	-5.15	20240405	17010	84.01	20240104	33000	-5.15	20240405	8710	259.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
136	20240405	100558	57	100.00	KONEX	신고가		N	N	N	N		N	31200	-300	5	-0.95	4598350	145	9.77	32500	33000	31200	36200	26800	31500	31712.76	0.00	0	0	31966	31732	31266	31032	30566	31850	31150	36	4700	500	20160	50	1	7118113	2221	-13.51	16.50	12	0.00	-2310.00	1891.00	33000	20240405	-5.45	8710	20230523	258.21	33000	-5.45	20240405	17010	83.42	20240104	33000	-5.45	20240405	8710	258.21	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
137	20240405	090642	57	100.00	KONEX	신고가		N	N	N	N		N	32500	1000	2	3.17	32500	1	0.07	32500	32500	32500	36200	26800	31500	32500.00	0.00	0	0	31966	31732	31266	31032	30566	31850	31150	36	4700	500	20160	50	1	7118113	2313	-14.07	17.19	12	0.00	-2310.00	1891.00	32500	20240326	0.00	8710	20230523	273.13	32500	0.00	20240326	17010	91.06	20240104	32500	0.00	20240326	8710	273.13	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
138	20240404	160642	57	100.00	KONEX			N	N	N	N		N	31500	500	2	1.61	46286700	1484	69.35	30900	31500	30800	35650	26350	31000	31190.50	0.00	0	0	32133	31566	30533	29966	28933	31050	29450	36	4650	500	19840	50	1	7118113	2242	-13.64	16.66	12	0.02	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
139	20240404	150639	57	100.00	KONEX			N	N	N	N		N	31450	450	2	1.45	35261700	1134	52.99	30900	31500	30800	35650	26350	31000	31094.97	0.00	0	0	32133	31566	30533	29966	28933	31050	29450	36	4650	500	19840	50	1	7118113	2239	-13.61	16.63	12	0.02	-2310.00	1891.00	32500	20240326	-3.23	8710	20230523	261.08	32500	-3.23	20240326	17010	84.89	20240104	32500	-3.23	20240326	8710	261.08	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
140	20240404	140642	57	100.00	KONEX			N	N	N	N		N	31500	500	2	1.61	29056300	937	43.79	30900	31500	30800	35650	26350	31000	31009.93	0.00	0	0	32133	31566	30533	29966	28933	31050	29450	36	4650	500	19840	50	1	7118113	2242	-13.64	16.66	12	0.01	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
141	20240404	130635	57	100.00	KONEX			N	N	N	N		N	31500	500	2	1.61	28111300	907	42.38	30900	31500	30800	35650	26350	31000	30993.72	0.00	0	0	32133	31566	30533	29966	28933	31050	29450	36	4650	500	19840	50	1	7118113	2242	-13.64	16.66	12	0.01	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
142	20240404	120639	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	27924800	901	42.10	30900	31000	30800	35650	26350	31000	30993.12	0.00	0	0	32133	31566	30533	29966	28933	31050	29450	36	4650	500	19840	50	1	7118113	2207	-13.42	16.39	12	0.01	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
143	20240404	110641	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	21724800	701	32.76	30900	31000	30800	35650	26350	31000	30991.16	0.00	0	0	32133	31566	30533	29966	28933	31050	29450	36	4650	500	19840	50	1	7118113	2207	-13.42	16.39	12	0.01	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
144	20240404	100640	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	16243800	524	24.49	30900	31000	30900	35650	26350	31000	30999.62	0.00	0	0	32133	31566	30533	29966	28933	31050	29450	36	4650	500	19840	50	1	7118113	2207	-13.42	16.39	12	0.01	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
145	20240404	090640	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	0	0	0.00	0	0	0	35650	26350	31000	0.00	0.00	0	0	32133	31566	30533	29966	28933	31050	29450	36	4650	500	19840	50	1	7118113	2207	-13.42	16.39	12	0.00	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
146	20240403	160639	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	65982900	2140	1829.06	31100	31100	29500	35650	26350	31000	30833.13	0.00	0	0	31000	31000	31000	31000	31000	31000	31000	36	4650	500	19840	50	1	7118113	2207	-13.42	16.39	12	0.03	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
147	20240403	150638	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	64587900	2095	1790.60	31100	31100	29500	35650	26350	31000	30829.55	0.00	0	0	31000	31000	31000	31000	31000	31000	31000	36	4650	500	19840	50	1	7118113	2207	-13.42	16.39	12	0.03	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
148	20240403	140633	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	34544000	1117	954.70	31100	31100	30500	35650	26350	31000	30925.69	0.00	0	0	31000	31000	31000	31000	31000	31000	31000	36	4650	500	19840	50	1	7118113	2207	-13.42	16.39	12	0.02	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
149	20240403	130633	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	34203000	1106	945.30	31100	31100	30500	35650	26350	31000	30924.95	0.00	0	0	31000	31000	31000	31000	31000	31000	31000	36	4650	500	19840	50	1	7118113	2207	-13.42	16.39	12	0.02	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
150	20240403	120632	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	33583000	1086	928.21	31100	31100	30500	35650	26350	31000	30923.57	0.00	0	0	31000	31000	31000	31000	31000	31000	31000	36	4650	500	19840	50	1	7118113	2207	-13.42	16.39	12	0.02	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
151	20240403	110634	57	100.00	KONEX			N	N	N	N		N	30900	-100	5	-0.32	23610700	764	652.99	31100	31100	30500	35650	26350	31000	30904.06	0.00	0	0	31000	31000	31000	31000	31000	31000	31000	36	4650	500	19840	50	1	7118113	2199	-13.38	16.34	12	0.01	-2310.00	1891.00	32500	20240326	-4.92	8710	20230523	254.76	32500	-4.92	20240326	17010	81.66	20240104	32500	-4.92	20240326	8710	254.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
152	20240403	100635	57	100.00	KONEX			N	N	N	N		N	30800	-200	5	-0.65	19231800	622	531.62	31100	31100	30500	35650	26350	31000	30919.29	0.00	0	0	31000	31000	31000	31000	31000	31000	31000	36	4650	500	19840	50	1	7118113	2192	-13.33	16.29	12	0.01	-2310.00	1891.00	32500	20240326	-5.23	8710	20230523	253.62	32500	-5.23	20240326	17010	81.07	20240104	32500	-5.23	20240326	8710	253.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
153	20240403	090635	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	11189000	360	307.69	31100	31100	31000	35650	26350	31000	31080.56	0.00	0	0	31000	31000	31000	31000	31000	31000	31000	36	4650	500	19840	50	1	7118113	2207	-13.42	16.39	12	0.01	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
154	20240402	160623	57	100.00	KONEX			N	N	N	N		N	31000	-500	5	-1.59	3627000	117	20.31	31000	31000	31000	36200	26800	31500	31000.00	0.00	0	0	32833	32166	31083	30416	29333	31625	29875	36	4700	500	20160	50	1	7118113	2207	-13.42	16.39	12	0.00	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
155	20240402	150631	57	100.00	KONEX			N	N	N	N		N	31000	-500	5	-1.59	3565000	115	19.97	31000	31000	31000	36200	26800	31500	31000.00	0.00	0	0	32833	32166	31083	30416	29333	31625	29875	36	4700	500	20160	50	1	7118113	2207	-13.42	16.39	12	0.00	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
156	20240402	140634	57	100.00	KONEX			N	N	N	N		N	31000	-500	5	-1.59	2604000	84	14.58	31000	31000	31000	36200	26800	31500	31000.00	0.00	0	0	32833	32166	31083	30416	29333	31625	29875	36	4700	500	20160	50	1	7118113	2207	-13.42	16.39	12	0.00	-2310.00	1891.00	32500	20240326	-4.62	8710	20230523	255.91	32500	-4.62	20240326	17010	82.25	20240104	32500	-4.62	20240326	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
157	20240402	130624	57	100.00	KONEX			N	N	N	N		N	31500	0	3	0.00	0	0	0.00	0	0	0	36200	26800	31500	0.00	0.00	0	0	32833	32166	31083	30416	29333	31625	29875	36	4700	500	20160	50	1	7118113	2242	-13.64	16.66	12	0.00	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
158	20240402	120621	57	100.00	KONEX			N	N	N	N		N	31500	0	3	0.00	0	0	0.00	0	0	0	36200	26800	31500	0.00	0.00	0	0	32833	32166	31083	30416	29333	31625	29875	36	4700	500	20160	50	1	7118113	2242	-13.64	16.66	12	0.00	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
159	20240402	110626	57	100.00	KONEX			N	N	N	N		N	31500	0	3	0.00	0	0	0.00	0	0	0	36200	26800	31500	0.00	0.00	0	0	32833	32166	31083	30416	29333	31625	29875	36	4700	500	20160	50	1	7118113	2242	-13.64	16.66	12	0.00	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
160	20240402	100627	57	100.00	KONEX			N	N	N	N		N	31500	0	3	0.00	0	0	0.00	0	0	0	36200	26800	31500	0.00	0.00	0	0	32833	32166	31083	30416	29333	31625	29875	36	4700	500	20160	50	1	7118113	2242	-13.64	16.66	12	0.00	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
161	20240402	090626	57	100.00	KONEX			N	N	N	N		N	31500	0	3	0.00	0	0	0.00	0	0	0	36200	26800	31500	0.00	0.00	0	0	32833	32166	31083	30416	29333	31625	29875	36	4700	500	20160	50	1	7118113	2242	-13.64	16.66	12	0.00	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
162	20240401	160623	57	100.00	KONEX			N	N	N	N		N	31500	-250	5	-0.79	18043400	576	94.89	31750	31750	30000	36500	27000	31750	31325.35	0.00	0	0	33250	32500	31750	31000	30250	32875	31375	36	4750	500	20320	50	1	7118113	2242	-13.64	16.66	12	0.01	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
163	20240401	150626	57	100.00	KONEX			N	N	N	N		N	31500	-250	5	-0.79	17980400	574	94.56	31750	31750	30000	36500	27000	31750	31324.74	0.00	0	0	33250	32500	31750	31000	30250	32875	31375	36	4750	500	20320	50	1	7118113	2242	-13.64	16.66	12	0.01	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
164	20240401	140621	57	100.00	KONEX			N	N	N	N		N	31500	-250	5	-0.79	13916100	442	72.82	31750	31750	30900	36500	27000	31750	31484.39	0.00	0	0	33250	32500	31750	31000	30250	32875	31375	36	4750	500	20320	50	1	7118113	2242	-13.64	16.66	12	0.01	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
165	20240401	130619	57	100.00	KONEX			N	N	N	N		N	31500	-250	5	-0.79	13916100	442	72.82	31750	31750	30900	36500	27000	31750	31484.39	0.00	0	0	33250	32500	31750	31000	30250	32875	31375	36	4750	500	20320	50	1	7118113	2242	-13.64	16.66	12	0.01	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
166	20240401	120625	57	100.00	KONEX			N	N	N	N		N	31500	-250	5	-0.79	13916100	442	72.82	31750	31750	30900	36500	27000	31750	31484.39	0.00	0	0	33250	32500	31750	31000	30250	32875	31375	36	4750	500	20320	50	1	7118113	2242	-13.64	16.66	12	0.01	-2310.00	1891.00	32500	20240326	-3.08	8710	20230523	261.65	32500	-3.08	20240326	17010	85.19	20240104	32500	-3.08	20240326	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
167	20240401	110624	57	100.00	KONEX			N	N	N	N		N	30900	-850	5	-2.68	10261600	326	53.71	31750	31750	30900	36500	27000	31750	31477.30	0.00	0	0	33250	32500	31750	31000	30250	32875	31375	36	4750	500	20320	50	1	7118113	2199	-13.38	16.34	12	0.00	-2310.00	1891.00	32500	20240326	-4.92	8710	20230523	254.76	32500	-4.92	20240326	17010	81.66	20240104	32500	-4.92	20240326	8710	254.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
168	20240401	100621	57	100.00	KONEX			N	N	N	N		N	31750	0	3	0.00	3996500	128	21.09	31750	31750	31000	36500	27000	31750	31222.66	0.00	0	0	33250	32500	31750	31000	30250	32875	31375	36	4750	500	20320	50	1	7118113	2260	-13.74	16.79	12	0.00	-2310.00	1891.00	32500	20240326	-2.31	8710	20230523	264.52	32500	-2.31	20240326	17010	86.65	20240104	32500	-2.31	20240326	8710	264.52	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
169	20240401	090621	57	100.00	KONEX			N	N	N	N		N	31750	0	3	0.00	0	0	0.00	0	0	0	36500	27000	31750	0.00	0.00	0	0	33250	32500	31750	31000	30250	32875	31375	36	4750	500	20320	50	1	7118113	2260	-13.74	16.79	12	0.00	-2310.00	1891.00	32500	20240326	-2.31	8710	20230523	264.52	32500	-2.31	20240326	17010	86.65	20240104	32500	-2.31	20240326	8710	264.52	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N