KissMeData/283100/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	161129	57	100.00	KONEX			N	N	N	N		N	824	26	2	3.26	32763	43	7.56	878	878	703	917	679	798	761.93	0.00	0	0	883	840	770	727	657	805	692	33	119	500	470	1	1	6564899	54	-1.36	-0.64	12	0.00	-607.00	-1289.00	5900	20230424	-86.03	594	20240417	38.72	3200	-74.25	20240318	594	38.72	20240417	5700	-85.54	20230725	594	38.72	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
3	20240430	151139	57	100.00	KONEX			N	N	N	N		N	710	-88	5	-11.03	29581	39	6.85	878	878	703	917	679	798	758.49	0.00	0	0	883	840	770	727	657	805	692	33	119	500	470	1	1	6564899	47	-1.17	-0.55	12	0.00	-607.00	-1289.00	5900	20230424	-87.97	594	20240417	19.53	3200	-77.81	20240318	594	19.53	20240417	5700	-87.54	20230725	594	19.53	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
4	20240430	141142	57	100.00	KONEX			N	N	N	N		N	710	-88	5	-11.03	26513	35	6.15	878	878	703	917	679	798	757.51	0.00	0	0	883	840	770	727	657	805	692	33	119	500	470	1	1	6564899	47	-1.17	-0.55	12	0.00	-607.00	-1289.00	5900	20230424	-87.97	594	20240417	19.53	3200	-77.81	20240318	594	19.53	20240417	5700	-87.54	20230725	594	19.53	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
5	20240430	131141	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	24259	32	5.62	878	878	703	917	679	798	758.09	0.00	0	0	883	840	770	727	657	805	692	33	119	500	470	1	1	6564899	53	-1.32	-0.62	12	0.00	-607.00	-1289.00	5900	20230424	-86.44	594	20240417	34.68	3200	-75.00	20240318	594	34.68	20240417	5700	-85.96	20230725	594	34.68	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
6	20240430	121138	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	24259	32	5.62	878	878	703	917	679	798	758.09	0.00	0	0	883	840	770	727	657	805	692	33	119	500	470	1	1	6564899	53	-1.32	-0.62	12	0.00	-607.00	-1289.00	5900	20230424	-86.44	594	20240417	34.68	3200	-75.00	20240318	594	34.68	20240417	5700	-85.96	20230725	594	34.68	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
7	20240430	111133	57	100.00	KONEX			N	N	N	N		N	844	46	2	5.76	21859	29	5.10	878	878	703	917	679	798	753.76	0.00	0	0	883	840	770	727	657	805	692	33	119	500	470	1	1	6564899	55	-1.39	-0.65	12	0.00	-607.00	-1289.00	5900	20230424	-85.69	594	20240417	42.09	3200	-73.62	20240318	594	42.09	20240417	5700	-85.19	20230725	594	42.09	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
8	20240430	101135	57	100.00	KONEX			N	N	N	N		N	849	51	2	6.39	17331	23	4.04	878	878	703	917	679	798	753.52	0.00	0	0	883	840	770	727	657	805	692	33	119	500	470	1	1	6564899	56	-1.40	-0.66	12	0.00	-607.00	-1289.00	5900	20230424	-85.61	594	20240417	42.93	3200	-73.47	20240318	594	42.93	20240417	5700	-85.11	20230725	594	42.93	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
9	20240430	091144	57	100.00	KONEX			N	N	N	N		N	876	78	2	9.77	1754	2	0.35	878	878	876	917	679	798	877.00	0.00	0	0	883	840	770	727	657	805	692	33	119	500	470	1	1	6564899	58	-1.44	-0.68	12	0.00	-607.00	-1289.00	5900	20230424	-85.15	594	20240417	47.47	3200	-72.62	20240318	594	47.47	20240417	5700	-84.63	20230725	594	47.47	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
10	20240429	161123	57	100.00	KONEX			N	N	N	N		N	798	-15	5	-1.85	445160	569	325.14	813	813	700	934	692	813	782.36	0.00	0	0	914	863	828	777	742	846	760	33	121	500	480	1	1	6564899	52	-1.31	-0.62	12	0.01	-607.00	-1289.00	5900	20230424	-86.47	594	20240417	34.34	3200	-75.06	20240318	594	34.34	20240417	5700	-86.00	20230725	594	34.34	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
11	20240429	151134	57	100.00	KONEX			N	N	N	N		N	799	-14	5	-1.72	365360	469	268.00	813	813	700	934	692	813	779.02	0.00	0	0	914	863	828	777	742	846	760	33	121	500	480	1	1	6564899	52	-1.32	-0.62	12	0.01	-607.00	-1289.00	5900	20230424	-86.46	594	20240417	34.51	3200	-75.03	20240318	594	34.51	20240417	5700	-85.98	20230725	594	34.51	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
12	20240429	141049	57	100.00	KONEX			N	N	N	N		N	704	-109	5	-13.41	359918	462	264.00	813	813	700	934	692	813	779.04	0.00	0	0	914	863	828	777	742	846	760	33	121	500	480	1	1	6564899	46	-1.16	-0.55	12	0.01	-607.00	-1289.00	5900	20230424	-88.07	594	20240417	18.52	3200	-78.00	20240318	594	18.52	20240417	5700	-87.65	20230725	594	18.52	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
13	20240429	131133	57	100.00	KONEX			N	N	N	N		N	808	-5	5	-0.62	359214	461	263.43	813	813	700	934	692	813	779.21	0.00	0	0	914	863	828	777	742	846	760	33	121	500	480	1	1	6564899	53	-1.33	-0.63	12	0.01	-607.00	-1289.00	5900	20230424	-86.31	594	20240417	36.03	3200	-74.75	20240318	594	36.03	20240417	5700	-85.82	20230725	594	36.03	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
14	20240429	121132	57	100.00	KONEX			N	N	N	N		N	809	-4	5	-0.49	357704	459	262.29	813	813	700	934	692	813	779.31	0.00	0	0	914	863	828	777	742	846	760	33	121	500	480	1	1	6564899	53	-1.33	-0.63	12	0.01	-607.00	-1289.00	5900	20230424	-86.29	594	20240417	36.20	3200	-74.72	20240318	594	36.20	20240417	5700	-85.81	20230725	594	36.20	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
15	20240429	111107	57	100.00	KONEX			N	N	N	N		N	809	-4	5	-0.49	186302	231	132.00	813	813	800	934	692	813	806.50	0.00	0	0	914	863	828	777	742	846	760	33	121	500	480	1	1	6564899	53	-1.33	-0.63	12	0.00	-607.00	-1289.00	5900	20230424	-86.29	594	20240417	36.20	3200	-74.72	20240318	594	36.20	20240417	5700	-85.81	20230725	594	36.20	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
16	20240429	101132	57	100.00	KONEX			N	N	N	N		N	813	0	3	0.00	82113	101	57.71	813	813	813	934	692	813	813.00	0.00	0	0	914	863	828	777	742	846	760	33	121	500	480	1	1	6564899	53	-1.34	-0.63	12	0.00	-607.00	-1289.00	5900	20230424	-86.22	594	20240417	36.87	3200	-74.59	20240318	594	36.87	20240417	5700	-85.74	20230725	594	36.87	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
17	20240429	091132	57	100.00	KONEX			N	N	N	N		N	813	0	3	0.00	82113	101	57.71	813	813	813	934	692	813	813.00	0.00	0	0	914	863	828	777	742	846	760	33	121	500	480	1	1	6564899	53	-1.34	-0.63	12	0.00	-607.00	-1289.00	5900	20230424	-86.22	594	20240417	36.87	3200	-74.59	20240318	594	36.87	20240417	5700	-85.74	20230725	594	36.87	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
18	20240426	161127	57	100.00	KONEX			N	N	N	N		N	813	13	2	1.62	143799	175	12.09	879	879	793	920	680	800	821.71	0.00	0	0	996	897	799	700	602	849	652	33	120	500	480	1	1	6564899	53	-1.34	-0.63	12	0.00	-607.00	-1289.00	7580	20230420	-89.27	594	20240417	36.87	3200	-74.59	20240318	594	36.87	20240417	5700	-85.74	20230725	594	36.87	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
19	20240426	151128	57	100.00	KONEX			N	N	N	N		N	837	37	2	4.62	142986	174	12.02	879	879	793	920	680	800	821.76	0.00	0	0	996	897	799	700	602	849	652	33	120	500	480	1	1	6564899	55	-1.38	-0.65	12	0.00	-607.00	-1289.00	7580	20230420	-88.96	594	20240417	40.91	3200	-73.84	20240318	594	40.91	20240417	5700	-85.32	20230725	594	40.91	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
20	20240426	141126	57	100.00	KONEX			N	N	N	N		N	837	37	2	4.62	142986	174	12.02	879	879	793	920	680	800	821.76	0.00	0	0	996	897	799	700	602	849	652	33	120	500	480	1	1	6564899	55	-1.38	-0.65	12	0.00	-607.00	-1289.00	7580	20230420	-88.96	594	20240417	40.91	3200	-73.84	20240318	594	40.91	20240417	5700	-85.32	20230725	594	40.91	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
21	20240426	131128	57	100.00	KONEX			N	N	N	N		N	837	37	2	4.62	142986	174	12.02	879	879	793	920	680	800	821.76	0.00	0	0	996	897	799	700	602	849	652	33	120	500	480	1	1	6564899	55	-1.38	-0.65	12	0.00	-607.00	-1289.00	7580	20230420	-88.96	594	20240417	40.91	3200	-73.84	20240318	594	40.91	20240417	5700	-85.32	20230725	594	40.91	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
22	20240426	121125	57	100.00	KONEX			N	N	N	N		N	837	37	2	4.62	142986	174	12.02	879	879	793	920	680	800	821.76	0.00	0	0	996	897	799	700	602	849	652	33	120	500	480	1	1	6564899	55	-1.38	-0.65	12	0.00	-607.00	-1289.00	7580	20230420	-88.96	594	20240417	40.91	3200	-73.84	20240318	594	40.91	20240417	5700	-85.32	20230725	594	40.91	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
23	20240426	111124	57	100.00	KONEX			N	N	N	N		N	837	37	2	4.62	142986	174	12.02	879	879	793	920	680	800	821.76	0.00	0	0	996	897	799	700	602	849	652	33	120	500	480	1	1	6564899	55	-1.38	-0.65	12	0.00	-607.00	-1289.00	7580	20230420	-88.96	594	20240417	40.91	3200	-73.84	20240318	594	40.91	20240417	5700	-85.32	20230725	594	40.91	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
24	20240426	101125	57	100.00	KONEX			N	N	N	N		N	837	37	2	4.62	142986	174	12.02	879	879	793	920	680	800	821.76	0.00	0	0	996	897	799	700	602	849	652	33	120	500	480	1	1	6564899	55	-1.38	-0.65	12	0.00	-607.00	-1289.00	7580	20230420	-88.96	594	20240417	40.91	3200	-73.84	20240318	594	40.91	20240417	5700	-85.32	20230725	594	40.91	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
25	20240426	091129	57	100.00	KONEX			N	N	N	N		N	879	79	2	9.88	879	1	0.07	879	879	879	920	680	800	879.00	0.00	0	0	996	897	799	700	602	849	652	33	120	500	480	1	1	6564899	58	-1.45	-0.68	12	0.00	-607.00	-1289.00	7580	20230420	-88.40	594	20240417	47.98	3200	-72.53	20240318	594	47.98	20240417	5700	-84.58	20230725	594	47.98	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
26	20240425	161120	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1111167	1447	9.96	898	898	701	920	680	800	767.91	0.00	0	0	914	857	813	756	712	885	784	33	120	500	480	1	1	6564899	53	-1.32	-0.62	12	0.02	-607.00	-1289.00	9000	20230419	-91.11	594	20240417	34.68	3200	-75.00	20240318	594	34.68	20240417	5700	-85.96	20230725	594	34.68	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
27	20240425	151125	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1111167	1447	9.96	898	898	701	920	680	800	767.91	0.00	0	0	914	857	813	756	712	885	784	33	120	500	480	1	1	6564899	53	-1.32	-0.62	12	0.02	-607.00	-1289.00	9000	20230419	-91.11	594	20240417	34.68	3200	-75.00	20240318	594	34.68	20240417	5700	-85.96	20230725	594	34.68	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
28	20240425	141122	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1111167	1447	9.96	898	898	701	920	680	800	767.91	0.00	0	0	914	857	813	756	712	885	784	33	120	500	480	1	1	6564899	53	-1.32	-0.62	12	0.02	-607.00	-1289.00	9000	20230419	-91.11	594	20240417	34.68	3200	-75.00	20240318	594	34.68	20240417	5700	-85.96	20230725	594	34.68	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
29	20240425	131122	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	1111167	1447	9.96	898	898	701	920	680	800	767.91	0.00	0	0	914	857	813	756	712	885	784	33	120	500	480	1	1	6564899	53	-1.32	-0.62	12	0.02	-607.00	-1289.00	9000	20230419	-91.11	594	20240417	34.68	3200	-75.00	20240318	594	34.68	20240417	5700	-85.96	20230725	594	34.68	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
30	20240425	121119	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	614174	825	5.68	898	898	701	920	680	800	744.45	0.00	0	0	914	857	813	756	712	885	784	33	120	500	480	1	1	6564899	52	-1.32	-0.62	12	0.01	-607.00	-1289.00	9000	20230419	-91.12	594	20240417	34.51	3200	-75.03	20240318	594	34.51	20240417	5700	-85.98	20230725	594	34.51	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
31	20240425	111120	57	100.00	KONEX			N	N	N	N		N	774	-26	5	-3.25	567634	765	5.27	898	898	701	920	680	800	742.01	0.00	0	0	914	857	813	756	712	885	784	33	120	500	480	1	1	6564899	51	-1.28	-0.60	12	0.01	-607.00	-1289.00	9000	20230419	-91.40	594	20240417	30.30	3200	-75.81	20240318	594	30.30	20240417	5700	-86.42	20230725	594	30.30	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
32	20240425	101120	57	100.00	KONEX			N	N	N	N		N	774	-26	5	-3.25	567634	765	5.27	898	898	701	920	680	800	742.01	0.00	0	0	914	857	813	756	712	885	784	33	120	500	480	1	1	6564899	51	-1.28	-0.60	12	0.01	-607.00	-1289.00	9000	20230419	-91.40	594	20240417	30.30	3200	-75.81	20240318	594	30.30	20240417	5700	-86.42	20230725	594	30.30	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
33	20240425	091124	57	100.00	KONEX			N	N	N	N		N	898	98	2	12.25	898	1	0.01	898	898	898	920	680	800	898.00	0.00	0	0	914	857	813	756	712	885	784	33	120	500	480	1	1	6564899	59	-1.48	-0.70	12	0.00	-607.00	-1289.00	9000	20230419	-90.02	594	20240417	51.18	3200	-71.94	20240318	594	51.18	20240417	5700	-84.25	20230725	594	51.18	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
34	20240424	161101	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	11619035	14529	1448.55	769	870	769	885	655	770	799.48	0.00	0	0	854	812	757	715	660	784	687	33	115	500	460	1	1	6564899	53	-1.32	-0.62	12	0.22	-607.00	-1289.00	9000	20230419	-91.11	594	20240417	34.68	3200	-75.00	20240318	594	34.68	20240417	5900	-86.44	20230424	594	34.68	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
35	20240424	151118	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	6395035	7999	797.51	769	870	769	885	655	770	799.48	0.00	0	0	854	812	757	715	660	784	687	33	115	500	460	1	1	6564899	53	-1.32	-0.62	12	0.12	-607.00	-1289.00	9000	20230419	-91.11	594	20240417	34.68	3200	-75.00	20240318	594	34.68	20240417	5900	-86.44	20230424	594	34.68	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
36	20240424	141119	57	100.00	KONEX			N	N	N	N		N	844	74	2	9.61	6387035	7989	796.51	769	870	769	885	655	770	799.48	0.00	0	0	854	812	757	715	660	784	687	33	115	500	460	1	1	6564899	55	-1.39	-0.65	12	0.12	-607.00	-1289.00	9000	20230419	-90.62	594	20240417	42.09	3200	-73.62	20240318	594	42.09	20240417	5900	-85.69	20230424	594	42.09	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
37	20240424	131122	57	100.00	KONEX			N	N	N	N		N	844	74	2	9.61	6387035	7989	796.51	769	870	769	885	655	770	799.48	0.00	0	0	854	812	757	715	660	784	687	33	115	500	460	1	1	6564899	55	-1.39	-0.65	12	0.12	-607.00	-1289.00	9000	20230419	-90.62	594	20240417	42.09	3200	-73.62	20240318	594	42.09	20240417	5900	-85.69	20230424	594	42.09	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
38	20240424	121116	57	100.00	KONEX			N	N	N	N		N	844	74	2	9.61	6387035	7989	796.51	769	870	769	885	655	770	799.48	0.00	0	0	854	812	757	715	660	784	687	33	115	500	460	1	1	6564899	55	-1.39	-0.65	12	0.12	-607.00	-1289.00	9000	20230419	-90.62	594	20240417	42.09	3200	-73.62	20240318	594	42.09	20240417	5900	-85.69	20230424	594	42.09	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
39	20240424	111115	57	100.00	KONEX			N	N	N	N		N	849	79	2	10.26	6377751	7978	795.41	769	870	769	885	655	770	799.42	0.00	0	0	854	812	757	715	660	784	687	33	115	500	460	1	1	6564899	56	-1.40	-0.66	12	0.12	-607.00	-1289.00	9000	20230419	-90.57	594	20240417	42.93	3200	-73.47	20240318	594	42.93	20240417	5900	-85.61	20230424	594	42.93	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
40	20240424	101113	57	100.00	KONEX			N	N	N	N		N	800	30	2	3.90	6376053	7976	795.21	769	870	769	885	655	770	799.40	0.00	0	0	854	812	757	715	660	784	687	33	115	500	460	1	1	6564899	53	-1.32	-0.62	12	0.12	-607.00	-1289.00	9000	20230419	-91.11	594	20240417	34.68	3200	-75.00	20240318	594	34.68	20240417	5900	-86.44	20230424	594	34.68	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
41	20240424	091117	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	0	0	0.00	0	0	0	885	655	770	0.00	0.00	0	0	854	812	757	715	660	784	687	33	115	500	460	1	1	6564899	51	-1.27	-0.60	12	0.00	-607.00	-1289.00	9000	20230419	-91.44	594	20240417	29.63	3200	-75.94	20240318	594	29.63	20240417	5900	-86.95	20230424	594	29.63	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
42	20240423	161051	57	100.00	KONEX			N	N	N	N		N	770	50	2	6.94	800551	1003	579.77	799	799	702	828	612	720	798.16	0.00	0	0	893	806	703	616	513	755	565	33	108	500	430	1	1	6564899	51	-1.27	-0.60	12	0.02	-607.00	-1289.00	9000	20230419	-91.44	594	20240417	29.63	3200	-75.94	20240318	594	29.63	20240417	5900	-86.95	20230424	594	29.63	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
43	20240423	151112	57	100.00	KONEX			N	N	N	N		N	770	50	2	6.94	800551	1003	579.77	799	799	702	828	612	720	798.16	0.00	0	0	893	806	703	616	513	755	565	33	108	500	430	1	1	6564899	51	-1.27	-0.60	12	0.02	-607.00	-1289.00	9000	20230419	-91.44	594	20240417	29.63	3200	-75.94	20240318	594	29.63	20240417	5900	-86.95	20230424	594	29.63	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
44	20240423	141111	57	100.00	KONEX			N	N	N	N		N	770	50	2	6.94	800551	1003	579.77	799	799	702	828	612	720	798.16	0.00	0	0	893	806	703	616	513	755	565	33	108	500	430	1	1	6564899	51	-1.27	-0.60	12	0.02	-607.00	-1289.00	9000	20230419	-91.44	594	20240417	29.63	3200	-75.94	20240318	594	29.63	20240417	5900	-86.95	20230424	594	29.63	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
45	20240423	131109	57	100.00	KONEX			N	N	N	N		N	770	50	2	6.94	800551	1003	579.77	799	799	702	828	612	720	798.16	0.00	0	0	893	806	703	616	513	755	565	33	108	500	430	1	1	6564899	51	-1.27	-0.60	12	0.02	-607.00	-1289.00	9000	20230419	-91.44	594	20240417	29.63	3200	-75.94	20240318	594	29.63	20240417	5900	-86.95	20230424	594	29.63	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
46	20240423	121108	57	100.00	KONEX			N	N	N	N		N	799	79	2	10.97	799079	1001	578.61	799	799	798	828	612	720	798.28	0.00	0	0	893	806	703	616	513	755	565	33	108	500	430	1	1	6564899	52	-1.32	-0.62	12	0.02	-607.00	-1289.00	9000	20230419	-91.12	594	20240417	34.51	3200	-75.03	20240318	594	34.51	20240417	5900	-86.46	20230424	594	34.51	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
47	20240423	111110	57	100.00	KONEX			N	N	N	N		N	799	79	2	10.97	799079	1001	578.61	799	799	798	828	612	720	798.28	0.00	0	0	893	806	703	616	513	755	565	33	108	500	430	1	1	6564899	52	-1.32	-0.62	12	0.02	-607.00	-1289.00	9000	20230419	-91.12	594	20240417	34.51	3200	-75.03	20240318	594	34.51	20240417	5900	-86.46	20230424	594	34.51	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
48	20240423	101107	57	100.00	KONEX			N	N	N	N		N	799	79	2	10.97	799079	1001	578.61	799	799	798	828	612	720	798.28	0.00	0	0	893	806	703	616	513	755	565	33	108	500	430	1	1	6564899	52	-1.32	-0.62	12	0.02	-607.00	-1289.00	9000	20230419	-91.12	594	20240417	34.51	3200	-75.03	20240318	594	34.51	20240417	5900	-86.46	20230424	594	34.51	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
49	20240423	091110	57	100.00	KONEX			N	N	N	N		N	799	79	2	10.97	799	1	0.58	799	799	799	828	612	720	799.00	0.00	0	0	893	806	703	616	513	755	565	33	108	500	430	1	1	6564899	52	-1.32	-0.62	12	0.00	-607.00	-1289.00	9000	20230419	-91.12	594	20240417	34.51	3200	-75.03	20240318	594	34.51	20240417	5900	-86.46	20230424	594	34.51	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
50	20240422	161105	57	100.00	KONEX			N	N	N	N		N	720	20	2	2.86	115871	173	128.15	790	790	600	805	595	700	669.77	0.00	0	0	806	752	726	672	646	740	660	33	105	500	420	1	1	6564899	47	-1.19	-0.56	12	0.00	-607.00	-1289.00	9000	20230419	-92.00	594	20240417	21.21	3200	-77.50	20240318	594	21.21	20240417	5900	-87.80	20230424	594	21.21	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
51	20240422	151103	57	100.00	KONEX			N	N	N	N		N	720	20	2	2.86	115871	173	128.15	790	790	600	805	595	700	669.77	0.00	0	0	806	752	726	672	646	740	660	33	105	500	420	1	1	6564899	47	-1.19	-0.56	12	0.00	-607.00	-1289.00	9000	20230419	-92.00	594	20240417	21.21	3200	-77.50	20240318	594	21.21	20240417	5900	-87.80	20230424	594	21.21	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
52	20240422	141104	57	100.00	KONEX			N	N	N	N		N	720	20	2	2.86	115871	173	128.15	790	790	600	805	595	700	669.77	0.00	0	0	806	752	726	672	646	740	660	33	105	500	420	1	1	6564899	47	-1.19	-0.56	12	0.00	-607.00	-1289.00	9000	20230419	-92.00	594	20240417	21.21	3200	-77.50	20240318	594	21.21	20240417	5900	-87.80	20230424	594	21.21	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
53	20240422	131101	57	100.00	KONEX			N	N	N	N		N	720	20	2	2.86	115871	173	128.15	790	790	600	805	595	700	669.77	0.00	0	0	806	752	726	672	646	740	660	33	105	500	420	1	1	6564899	47	-1.19	-0.56	12	0.00	-607.00	-1289.00	9000	20230419	-92.00	594	20240417	21.21	3200	-77.50	20240318	594	21.21	20240417	5900	-87.80	20230424	594	21.21	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
54	20240422	121100	57	100.00	KONEX			N	N	N	N		N	720	20	2	2.86	77711	120	88.89	790	790	600	805	595	700	647.59	0.00	0	0	806	752	726	672	646	740	660	33	105	500	420	1	1	6564899	47	-1.19	-0.56	12	0.00	-607.00	-1289.00	9000	20230419	-92.00	594	20240417	21.21	3200	-77.50	20240318	594	21.21	20240417	5900	-87.80	20230424	594	21.21	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
55	20240422	111102	57	100.00	KONEX			N	N	N	N		N	720	20	2	2.86	14660	19	14.07	790	790	720	805	595	700	771.58	0.00	0	0	806	752	726	672	646	740	660	33	105	500	420	1	1	6564899	47	-1.19	-0.56	12	0.00	-607.00	-1289.00	9000	20230419	-92.00	594	20240417	21.21	3200	-77.50	20240318	594	21.21	20240417	5900	-87.80	20230424	594	21.21	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
56	20240422	101103	57	100.00	KONEX			N	N	N	N		N	790	90	2	12.86	11060	14	10.37	790	790	790	805	595	700	790.00	0.00	0	0	806	752	726	672	646	740	660	33	105	500	420	1	1	6564899	52	-1.30	-0.61	12	0.00	-607.00	-1289.00	9000	20230419	-91.22	594	20240417	33.00	3200	-75.31	20240318	594	33.00	20240417	5900	-86.61	20230424	594	33.00	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
57	20240422	091104	57	100.00	KONEX			N	N	N	N		N	790	90	2	12.86	790	1	0.74	790	790	790	805	595	700	790.00	0.00	0	0	806	752	726	672	646	740	660	33	105	500	420	1	1	6564899	52	-1.30	-0.61	12	0.00	-607.00	-1289.00	9000	20230419	-91.22	594	20240417	33.00	3200	-75.31	20240318	594	33.00	20240417	5900	-86.61	20230424	594	33.00	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
58	20240419	161012	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	97655	135	5.21	780	780	700	792	586	689	723.37	0.00	0	0	864	776	702	614	540	739	577	33	103	500	410	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	9000	20230419	-92.22	594	20240417	17.85	3200	-78.12	20240318	594	17.85	20240417	9000	-92.22	20230419	594	17.85	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
59	20240419	151019	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	97655	135	5.21	780	780	700	792	586	689	723.37	0.00	0	0	864	776	702	614	540	739	577	33	103	500	410	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	9000	20230419	-92.22	594	20240417	17.85	3200	-78.12	20240318	594	17.85	20240417	9000	-92.22	20230419	594	17.85	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
60	20240419	141011	57	100.00	KONEX			N	N	N	N		N	707	18	2	2.61	91355	126	4.86	780	780	707	792	586	689	725.04	0.00	0	0	864	776	702	614	540	739	577	33	103	500	410	1	1	6564899	46	-1.16	-0.55	12	0.00	-607.00	-1289.00	9000	20230419	-92.14	594	20240417	19.02	3200	-77.91	20240318	594	19.02	20240417	9000	-92.14	20230419	594	19.02	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
61	20240419	131012	57	100.00	KONEX			N	N	N	N		N	707	18	2	2.61	91355	126	4.86	780	780	707	792	586	689	725.04	0.00	0	0	864	776	702	614	540	739	577	33	103	500	410	1	1	6564899	46	-1.16	-0.55	12	0.00	-607.00	-1289.00	9000	20230419	-92.14	594	20240417	19.02	3200	-77.91	20240318	594	19.02	20240417	9000	-92.14	20230419	594	19.02	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
62	20240419	121008	57	100.00	KONEX			N	N	N	N		N	729	40	2	5.81	73680	101	3.90	780	780	729	792	586	689	729.50	0.00	0	0	864	776	702	614	540	739	577	33	103	500	410	1	1	6564899	48	-1.20	-0.57	12	0.00	-607.00	-1289.00	9000	20230419	-91.90	594	20240417	22.73	3200	-77.22	20240318	594	22.73	20240417	9000	-91.90	20230419	594	22.73	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
63	20240419	111022	57	100.00	KONEX			N	N	N	N		N	780	91	2	13.21	780	1	0.04	780	780	780	792	586	689	780.00	0.00	0	0	864	776	702	614	540	739	577	33	103	500	410	1	1	6564899	51	-1.29	-0.61	12	0.00	-607.00	-1289.00	9000	20230419	-91.33	594	20240417	31.31	3200	-75.62	20240318	594	31.31	20240417	9000	-91.33	20230419	594	31.31	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
64	20240419	101017	57	100.00	KONEX			N	N	N	N		N	780	91	2	13.21	780	1	0.04	780	780	780	792	586	689	780.00	0.00	0	0	864	776	702	614	540	739	577	33	103	500	410	1	1	6564899	51	-1.29	-0.61	12	0.00	-607.00	-1289.00	9000	20230419	-91.33	594	20240417	31.31	3200	-75.62	20240318	594	31.31	20240417	9000	-91.33	20230419	594	31.31	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
65	20240419	091007	57	100.00	KONEX			N	N	N	N		N	780	91	2	13.21	780	1	0.04	780	780	780	792	586	689	780.00	0.00	0	0	864	776	702	614	540	739	577	33	103	500	410	1	1	6564899	51	-1.29	-0.61	12	0.00	-607.00	-1289.00	9000	20230419	-91.33	594	20240417	31.31	3200	-75.62	20240318	594	31.31	20240417	9000	-91.33	20230419	594	31.31	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
66	20240418	161009	57	100.00	KONEX			N	N	N	N		N	689	-49	5	-6.64	1634921	2592	6.31	790	790	628	848	628	738	630.76	0.00	0	0	834	786	690	642	546	810	666	33	110	500	440	1	1	6564899	45	-1.14	-0.53	12	0.04	-607.00	-1289.00	9000	20230419	-92.34	594	20240417	15.99	3200	-78.47	20240318	594	15.99	20240417	9000	-92.34	20230419	594	15.99	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
67	20240418	151008	57	100.00	KONEX			N	N	N	N		N	689	-49	5	-6.64	1634921	2592	6.31	790	790	628	848	628	738	630.76	0.00	0	0	834	786	690	642	546	810	666	33	110	500	440	1	1	6564899	45	-1.14	-0.53	12	0.04	-607.00	-1289.00	9000	20230419	-92.34	594	20240417	15.99	3200	-78.47	20240318	594	15.99	20240417	9000	-92.34	20230419	594	15.99	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
68	20240418	141014	57	100.00	KONEX			N	N	N	N		N	689	-49	5	-6.64	1634921	2592	6.31	790	790	628	848	628	738	630.76	0.00	0	0	834	786	690	642	546	810	666	33	110	500	440	1	1	6564899	45	-1.14	-0.53	12	0.04	-607.00	-1289.00	9000	20230419	-92.34	594	20240417	15.99	3200	-78.47	20240318	594	15.99	20240417	9000	-92.34	20230419	594	15.99	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
69	20240418	131006	57	100.00	KONEX			N	N	N	N		N	700	-38	5	-5.15	1502892	2392	5.83	790	790	628	848	628	738	628.30	0.00	0	0	834	786	690	642	546	810	666	33	110	500	440	1	1	6564899	46	-1.15	-0.54	12	0.04	-607.00	-1289.00	9000	20230419	-92.22	594	20240417	17.85	3200	-78.12	20240318	594	17.85	20240417	9000	-92.22	20230419	594	17.85	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
70	20240418	121006	57	100.00	KONEX			N	N	N	N		N	628	-110	4	-14.91	1386424	2207	5.38	790	790	628	848	628	738	628.19	0.00	0	0	834	786	690	642	546	810	666	33	110	500	440	1	1	6564899	41	-1.03	-0.49	12	0.03	-607.00	-1289.00	9000	20230419	-93.02	594	20240417	5.72	3200	-80.38	20240318	594	5.72	20240417	9000	-93.02	20230419	594	5.72	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
71	20240418	111012	57	100.00	KONEX			N	N	N	N		N	628	-110	4	-14.91	495292	788	1.92	790	790	628	848	628	738	628.54	0.00	0	0	834	786	690	642	546	810	666	33	110	500	440	1	1	6564899	41	-1.03	-0.49	12	0.01	-607.00	-1289.00	9000	20230419	-93.02	594	20240417	5.72	3200	-80.38	20240318	594	5.72	20240417	9000	-93.02	20230419	594	5.72	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
72	20240418	101009	57	100.00	KONEX			N	N	N	N		N	710	-28	5	-3.79	20400	32	0.08	790	790	630	848	628	738	637.50	0.00	0	0	834	786	690	642	546	810	666	33	110	500	440	1	1	6564899	47	-1.17	-0.55	12	0.00	-607.00	-1289.00	9000	20230419	-92.11	594	20240417	19.53	3200	-77.81	20240318	594	19.53	20240417	9000	-92.11	20230419	594	19.53	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
73	20240418	091006	57	100.00	KONEX			N	N	N	N		N	790	52	2	7.05	790	1	0.00	790	790	790	848	628	738	790.00	0.00	0	0	834	786	690	642	546	810	666	33	110	500	440	1	1	6564899	52	-1.30	-0.61	12	0.00	-607.00	-1289.00	9000	20230419	-91.22	594	20240417	33.00	3200	-75.31	20240318	594	33.00	20240417	9000	-91.22	20230419	594	33.00	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
74	20240417	160958	57	100.00	KONEX	신저가		N	N	N	N		N	738	40	2	5.73	24592364	41050	417.68	616	738	594	802	594	698	599.08	0.00	0	0	989	843	759	613	529	801	571	33	104	500	410	1	1	6564899	48	-1.22	-0.57	12	0.63	-607.00	-1289.00	9000	20230419	-91.80	594	20240417	24.24	3200	-76.94	20240318	594	24.24	20240417	9000	-91.80	20230419	594	24.24	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
75	20240417	151013	57	100.00	KONEX	신저가		N	N	N	N		N	629	-69	5	-9.89	24045456	40181	408.84	616	679	594	802	594	698	598.43	0.00	0	0	989	843	759	613	529	801	571	33	104	500	410	1	1	6564899	41	-1.04	-0.49	12	0.61	-607.00	-1289.00	9000	20230419	-93.01	594	20240417	5.89	3200	-80.34	20240318	594	5.89	20240417	9000	-93.01	20230419	594	5.89	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
76	20240417	141010	57	100.00	KONEX	신저가		N	N	N	N		N	594	-104	4	-14.90	22262199	37179	378.30	616	679	594	802	594	698	598.78	0.00	0	0	989	843	759	613	529	801	571	33	104	500	410	1	1	6564899	39	-0.98	-0.46	12	0.57	-607.00	-1289.00	9000	20230419	-93.40	594	20240417	0.00	3200	-81.44	20240318	594	0.00	20240417	9000	-93.40	20230419	594	0.00	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
77	20240417	131011	57	100.00	KONEX	신저가		N	N	N	N		N	594	-104	4	-14.90	20965497	34996	356.08	616	679	594	802	594	698	599.08	0.00	0	0	989	843	759	613	529	801	571	33	104	500	410	1	1	6564899	39	-0.98	-0.46	12	0.53	-607.00	-1289.00	9000	20230419	-93.40	594	20240417	0.00	3200	-81.44	20240318	594	0.00	20240417	9000	-93.40	20230419	594	0.00	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
78	20240417	121012	57	100.00	KONEX	신저가		N	N	N	N		N	629	-69	5	-9.89	20019140	33414	339.99	616	679	594	802	594	698	599.12	0.00	0	0	989	843	759	613	529	801	571	33	104	500	410	1	1	6564899	41	-1.04	-0.49	12	0.51	-607.00	-1289.00	9000	20230419	-93.01	594	20240417	5.89	3200	-80.34	20240318	594	5.89	20240417	9000	-93.01	20230419	594	5.89	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
79	20240417	111015	57	100.00	KONEX	신저가		N	N	N	N		N	608	-90	5	-12.89	18125585	30236	307.65	616	616	594	802	594	698	599.47	0.00	0	0	989	843	759	613	529	801	571	33	104	500	410	1	1	6564899	40	-1.00	-0.47	12	0.46	-607.00	-1289.00	9000	20230419	-93.24	594	20240417	2.36	3200	-81.00	20240318	594	2.36	20240417	9000	-93.24	20230419	594	2.36	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
80	20240417	101005	57	100.00	KONEX	신저가		N	N	N	N		N	594	-104	4	-14.90	13918119	23153	235.58	616	616	594	802	594	698	601.14	0.00	0	0	989	843	759	613	529	801	571	33	104	500	410	1	1	6564899	39	-0.98	-0.46	12	0.35	-607.00	-1289.00	9000	20230419	-93.40	594	20240417	0.00	3200	-81.44	20240318	594	0.00	20240417	9000	-93.40	20230419	594	0.00	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
81	20240417	091003	57	100.00	KONEX	신저가		N	N	N	N		N	611	-87	5	-12.46	1966200	3200	32.56	616	616	611	802	594	698	614.44	0.00	0	0	989	843	759	613	529	801	571	33	104	500	410	1	1	6564899	40	-1.01	-0.47	12	0.05	-607.00	-1289.00	9000	20230419	-93.21	611	20240417	0.00	3200	-80.91	20240318	611	0.00	20240417	9000	-93.21	20230419	611	0.00	20240417	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
82	20240416	161007	57	100.00	KONEX	신저가		N	N	N	N		N	698	-95	5	-11.98	6846708	9828	369.75	793	905	675	911	675	793	696.65	0.00	0	0	977	884	792	699	607	839	654	33	118	500	470	1	1	6564899	46	-1.15	-0.54	12	0.15	-607.00	-1289.00	9000	20230419	-92.24	675	20240416	3.41	3200	-78.19	20240318	675	3.41	20240416	9000	-92.24	20230419	675	3.41	20240416	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
83	20240416	151006	57	100.00	KONEX	신저가		N	N	N	N		N	698	-95	5	-11.98	6846708	9828	369.75	793	905	675	911	675	793	696.65	0.00	0	0	977	884	792	699	607	839	654	33	118	500	470	1	1	6564899	46	-1.15	-0.54	12	0.15	-607.00	-1289.00	9000	20230419	-92.24	675	20240416	3.41	3200	-78.19	20240318	675	3.41	20240416	9000	-92.24	20230419	675	3.41	20240416	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
84	20240416	141007	57	100.00	KONEX	신저가		N	N	N	N		N	675	-118	4	-14.88	6774216	9724	365.84	793	905	675	911	675	793	696.65	0.00	0	0	977	884	792	699	607	839	654	33	118	500	470	1	1	6564899	44	-1.11	-0.52	12	0.15	-607.00	-1289.00	9000	20230419	-92.50	675	20240416	0.00	3200	-78.91	20240318	675	0.00	20240416	9000	-92.50	20230419	675	0.00	20240416	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
85	20240416	131004	57	100.00	KONEX	신저가		N	N	N	N		N	698	-95	5	-11.98	6770841	9719	365.65	793	905	675	911	675	793	696.66	0.00	0	0	977	884	792	699	607	839	654	33	118	500	470	1	1	6564899	46	-1.15	-0.54	12	0.15	-607.00	-1289.00	9000	20230419	-92.24	675	20240416	3.41	3200	-78.19	20240318	675	3.41	20240416	9000	-92.24	20230419	675	3.41	20240416	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
86	20240416	121006	57	100.00	KONEX	신저가		N	N	N	N		N	675	-118	4	-14.88	5936551	8487	319.30	793	905	675	911	675	793	699.49	0.00	0	0	977	884	792	699	607	839	654	33	118	500	470	1	1	6564899	44	-1.11	-0.52	12	0.13	-607.00	-1289.00	9000	20230419	-92.50	675	20240416	0.00	3200	-78.91	20240318	675	0.00	20240416	9000	-92.50	20230419	675	0.00	20240416	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
87	20240416	111003	57	100.00	KONEX	신저가		N	N	N	N		N	792	-1	5	-0.13	3748189	5263	198.01	793	905	685	911	675	793	712.18	0.00	0	0	977	884	792	699	607	839	654	33	118	500	470	1	1	6564899	52	-1.30	-0.61	12	0.08	-607.00	-1289.00	9000	20230419	-91.20	685	20240416	15.62	3200	-75.25	20240318	685	15.62	20240416	9000	-91.20	20230419	685	15.62	20240416	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
88	20240416	100955	57	100.00	KONEX			N	N	N	N		N	793	0	3	0.00	200629	253	9.52	793	793	793	911	675	793	793.00	0.00	0	0	977	884	792	699	607	839	654	33	118	500	470	1	1	6564899	52	-1.31	-0.62	12	0.00	-607.00	-1289.00	9000	20230419	-91.19	700	20240415	13.29	3200	-75.22	20240318	700	13.29	20240415	9000	-91.19	20230419	700	13.29	20240415	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
89	20240416	090955	57	100.00	KONEX			N	N	N	N		N	793	0	3	0.00	199043	251	9.44	793	793	793	911	675	793	793.00	0.00	0	0	977	884	792	699	607	839	654	33	118	500	470	1	1	6564899	52	-1.31	-0.62	12	0.00	-607.00	-1289.00	9000	20230419	-91.19	700	20240415	13.29	3200	-75.22	20240318	700	13.29	20240415	9000	-91.19	20230419	700	13.29	20240415	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
90	20240415	160953	57	100.00	KONEX	신저가		N	N	N	N		N	793	5	2	0.63	2248139	2658	8.62	885	885	700	906	670	788	845.80	0.00	0	0	1039	913	822	696	605	868	651	33	118	500	470	1	1	6564899	52	-1.31	-0.62	12	0.04	-607.00	-1289.00	9000	20230419	-91.19	700	20240415	13.29	3200	-75.22	20240318	700	13.29	20240415	9000	-91.19	20230419	700	13.29	20240415	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
91	20240415	150958	57	100.00	KONEX	신저가		N	N	N	N		N	799	11	2	1.40	2247346	2657	8.62	885	885	700	906	670	788	845.82	0.00	0	0	1039	913	822	696	605	868	651	33	118	500	470	1	1	6564899	52	-1.32	-0.62	12	0.04	-607.00	-1289.00	9000	20230419	-91.12	700	20240415	14.14	3200	-75.03	20240318	700	14.14	20240415	9000	-91.12	20230419	700	14.14	20240415	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
92	20240415	140951	57	100.00	KONEX	신저가		N	N	N	N		N	829	41	2	5.20	2206597	2606	8.45	885	885	700	906	670	788	846.74	0.00	0	0	1039	913	822	696	605	868	651	33	118	500	470	1	1	6564899	54	-1.37	-0.64	12	0.04	-607.00	-1289.00	9000	20230419	-90.79	700	20240415	18.43	3200	-74.09	20240318	700	18.43	20240415	9000	-90.79	20230419	700	18.43	20240415	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
93	20240415	130940	57	100.00	KONEX			N	N	N	N		N	877	89	2	11.29	1850252	2106	6.83	885	885	790	906	670	788	878.56	0.00	0	0	1039	913	822	696	605	868	651	33	118	500	470	1	1	6564899	58	-1.44	-0.68	12	0.03	-607.00	-1289.00	9000	20230419	-90.26	731	20240412	19.97	3200	-72.59	20240318	731	19.97	20240412	9000	-90.26	20230419	731	19.97	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
94	20240415	120956	57	100.00	KONEX			N	N	N	N		N	877	89	2	11.29	1850252	2106	6.83	885	885	790	906	670	788	878.56	0.00	0	0	1039	913	822	696	605	868	651	33	118	500	470	1	1	6564899	58	-1.44	-0.68	12	0.03	-607.00	-1289.00	9000	20230419	-90.26	731	20240412	19.97	3200	-72.59	20240318	731	19.97	20240412	9000	-90.26	20230419	731	19.97	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
95	20240415	110955	57	100.00	KONEX			N	N	N	N		N	830	42	2	5.33	1828045	2078	6.74	885	885	830	906	670	788	879.71	0.00	0	0	1039	913	822	696	605	868	651	33	118	500	470	1	1	6564899	54	-1.37	-0.64	12	0.03	-607.00	-1289.00	9000	20230419	-90.78	731	20240412	13.54	3200	-74.06	20240318	731	13.54	20240412	9000	-90.78	20230419	731	13.54	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
96	20240415	100949	57	100.00	KONEX			N	N	N	N		N	880	92	2	11.68	1818085	2066	6.70	885	885	880	906	670	788	880.00	0.00	0	0	1039	913	822	696	605	868	651	33	118	500	470	1	1	6564899	58	-1.45	-0.68	12	0.03	-607.00	-1289.00	9000	20230419	-90.22	731	20240412	20.38	3200	-72.50	20240318	731	20.38	20240412	9000	-90.22	20230419	731	20.38	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
97	20240415	090957	57	100.00	KONEX			N	N	N	N		N	880	92	2	11.68	1818085	2066	6.70	885	885	880	906	670	788	880.00	0.00	0	0	1039	913	822	696	605	868	651	33	118	500	470	1	1	6564899	58	-1.45	-0.68	12	0.03	-607.00	-1289.00	9000	20230419	-90.22	731	20240412	20.38	3200	-72.50	20240318	731	20.38	20240412	9000	-90.22	20230419	731	20.38	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
98	20240412	160948	54	100.00	KONEX	신저가		N	N	N	N		N	788	-72	5	-8.37	22891893	30830	194.83	948	948	731	989	731	860	742.52	0.00	0	0	1011	935	870	794	729	903	762	33	129	500	510	1	1	6564899	52	-1.30	-0.61	12	0.47	-607.00	-1289.00	9000	20230419	-91.24	731	20240412	7.80	3200	-75.38	20240318	731	7.80	20240412	9000	-91.24	20230419	731	7.80	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
99	20240412	150951	54	100.00	KONEX	신저가		N	N	N	N		N	731	-129	4	-15.00	22814664	30732	194.21	948	948	731	989	731	860	742.37	0.00	0	0	1011	935	870	794	729	903	762	33	129	500	510	1	1	6564899	48	-1.20	-0.57	12	0.47	-607.00	-1289.00	9000	20230419	-91.88	731	20240412	0.00	3200	-77.16	20240318	731	0.00	20240412	9000	-91.88	20230419	731	0.00	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
100	20240412	140947	54	100.00	KONEX	신저가		N	N	N	N		N	800	-60	5	-6.98	7010069	9164	57.91	948	948	731	989	731	860	764.96	0.00	0	0	1011	935	870	794	729	903	762	33	129	500	510	1	1	6564899	53	-1.32	-0.62	12	0.14	-607.00	-1289.00	9000	20230419	-91.11	731	20240412	9.44	3200	-75.00	20240318	731	9.44	20240412	9000	-91.11	20230419	731	9.44	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
101	20240412	130937	54	100.00	KONEX	신저가		N	N	N	N		N	800	-60	5	-6.98	6930069	9064	57.28	948	948	731	989	731	860	764.57	0.00	0	0	1011	935	870	794	729	903	762	33	129	500	510	1	1	6564899	53	-1.32	-0.62	12	0.14	-607.00	-1289.00	9000	20230419	-91.11	731	20240412	9.44	3200	-75.00	20240318	731	9.44	20240412	9000	-91.11	20230419	731	9.44	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
102	20240412	120942	54	100.00	KONEX	신저가		N	N	N	N		N	740	-120	5	-13.95	6089269	8013	50.64	948	948	731	989	731	860	759.92	0.00	0	0	1011	935	870	794	729	903	762	33	129	500	510	1	1	6564899	49	-1.22	-0.57	12	0.12	-607.00	-1289.00	9000	20230419	-91.78	731	20240412	1.23	3200	-76.88	20240318	731	1.23	20240412	9000	-91.78	20230419	731	1.23	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
103	20240412	110942	54	100.00	KONEX	신저가		N	N	N	N		N	943	83	2	9.65	4774179	6236	39.41	948	948	731	989	731	860	765.58	0.00	0	0	1011	935	870	794	729	903	762	33	129	500	510	1	1	6564899	62	-1.55	-0.73	12	0.09	-607.00	-1289.00	9000	20230419	-89.52	731	20240412	29.00	3200	-70.53	20240318	731	29.00	20240412	9000	-89.52	20230419	731	29.00	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
104	20240412	100943	54	100.00	KONEX	신저가		N	N	N	N		N	848	-12	5	-1.40	2542911	3464	21.89	948	948	731	989	731	860	734.10	0.00	0	0	1011	935	870	794	729	903	762	33	129	500	510	1	1	6564899	56	-1.40	-0.66	12	0.05	-607.00	-1289.00	9000	20230419	-90.58	731	20240412	16.01	3200	-73.50	20240318	731	16.01	20240412	9000	-90.58	20230419	731	16.01	20240412	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
105	20240412	090944	54	100.00	KONEX			N	N	N	N		N	948	88	2	10.23	1896	2	0.01	948	948	948	989	731	860	948.00	0.00	0	0	1011	935	870	794	729	903	762	33	129	500	510	1	1	6564899	62	-1.56	-0.74	12	0.00	-607.00	-1289.00	9000	20230419	-89.47	764	20240409	24.08	3200	-70.38	20240318	764	24.08	20240409	9000	-89.47	20230419	764	24.08	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
106	20240411	160940	57	100.00	KONEX			N	N	N	N		N	860	-86	5	-9.09	12805456	15824	37.77	946	946	805	1087	805	946	809.24	0.00	0	0	1070	1008	886	824	702	947	763	33	141	500	560	1	1	6564899	56	-1.42	-0.67	12	0.24	-607.00	-1289.00	9000	20230419	-90.44	764	20240409	12.57	3200	-73.12	20240318	764	12.57	20240409	9000	-90.44	20230419	764	12.57	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
107	20240411	150944	57	100.00	KONEX			N	N	N	N		N	830	-116	5	-12.26	12719456	15724	37.53	946	946	805	1087	805	946	808.92	0.00	0	0	1070	1008	886	824	702	947	763	33	141	500	560	1	1	6564899	54	-1.37	-0.64	12	0.24	-607.00	-1289.00	9000	20230419	-90.78	764	20240409	8.64	3200	-74.06	20240318	764	8.64	20240409	9000	-90.78	20230419	764	8.64	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
108	20240411	140942	57	100.00	KONEX			N	N	N	N		N	805	-141	4	-14.90	11429126	14128	33.72	946	946	805	1087	805	946	808.97	0.00	0	0	1070	1008	886	824	702	947	763	33	141	500	560	1	1	6564899	53	-1.33	-0.62	12	0.22	-607.00	-1289.00	9000	20230419	-91.06	764	20240409	5.37	3200	-74.84	20240318	764	5.37	20240409	9000	-91.06	20230419	764	5.37	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
109	20240411	130930	57	100.00	KONEX			N	N	N	N		N	805	-141	4	-14.90	8180067	10092	24.09	946	946	805	1087	805	946	810.55	0.00	0	0	1070	1008	886	824	702	947	763	33	141	500	560	1	1	6564899	53	-1.33	-0.62	12	0.15	-607.00	-1289.00	9000	20230419	-91.06	764	20240409	5.37	3200	-74.84	20240318	764	5.37	20240409	9000	-91.06	20230419	764	5.37	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
110	20240411	120943	57	100.00	KONEX			N	N	N	N		N	805	-141	4	-14.90	8160638	10068	24.03	946	946	805	1087	805	946	810.55	0.00	0	0	1070	1008	886	824	702	947	763	33	141	500	560	1	1	6564899	53	-1.33	-0.62	12	0.15	-607.00	-1289.00	9000	20230419	-91.06	764	20240409	5.37	3200	-74.84	20240318	764	5.37	20240409	9000	-91.06	20230419	764	5.37	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
111	20240411	110934	57	100.00	KONEX			N	N	N	N		N	805	-141	4	-14.90	8153340	10059	24.01	946	946	805	1087	805	946	810.55	0.00	0	0	1070	1008	886	824	702	947	763	33	141	500	560	1	1	6564899	53	-1.33	-0.62	12	0.15	-607.00	-1289.00	9000	20230419	-91.06	764	20240409	5.37	3200	-74.84	20240318	764	5.37	20240409	9000	-91.06	20230419	764	5.37	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
112	20240411	100942	57	100.00	KONEX			N	N	N	N		N	829	-117	5	-12.37	2197415	2724	6.50	946	946	805	1087	805	946	806.69	0.00	0	0	1070	1008	886	824	702	947	763	33	141	500	560	1	1	6564899	54	-1.37	-0.64	12	0.04	-607.00	-1289.00	9000	20230419	-90.79	764	20240409	8.51	3200	-74.09	20240318	764	8.51	20240409	9000	-90.79	20230419	764	8.51	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
113	20240411	090940	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	946	1	0.00	946	946	946	1087	805	946	946.00	0.00	0	0	1070	1008	886	824	702	947	763	33	141	500	560	1	1	6564899	62	-1.56	-0.73	12	0.00	-607.00	-1289.00	9000	20230419	-89.49	764	20240409	23.82	3200	-70.44	20240318	764	23.82	20240409	9000	-89.49	20230419	764	23.82	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
114	20240409	160924	57	100.00	KONEX	신저가		N	N	N	N		N	946	48	2	5.35	32376429	41894	25.05	948	948	764	1032	764	898	772.82	0.00	0	0	1299	1098	989	788	679	1044	734	33	134	500	530	1	1	6564899	62	-1.00	-1.17	12	0.64	-945.00	-808.00	9000	20230419	-89.49	764	20240409	23.82	3200	-70.44	20240318	764	23.82	20240409	9000	-89.49	20230419	764	23.82	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
115	20240409	150929	57	100.00	KONEX	신저가		N	N	N	N		N	948	50	2	5.57	32375483	41893	25.05	948	948	764	1032	764	898	772.81	0.00	0	0	1299	1098	989	788	679	1044	734	33	134	500	530	1	1	6564899	62	-1.00	-1.17	12	0.64	-945.00	-808.00	9000	20230419	-89.47	764	20240409	24.08	3200	-70.38	20240318	764	24.08	20240409	9000	-89.47	20230419	764	24.08	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
116	20240409	140934	57	100.00	KONEX	신저가		N	N	N	N		N	829	-69	5	-7.68	27872867	36349	21.73	948	948	764	1032	764	898	766.81	0.00	0	0	1299	1098	989	788	679	1044	734	33	134	500	530	1	1	6564899	54	-0.88	-1.03	12	0.55	-945.00	-808.00	9000	20230419	-90.79	764	20240409	8.51	3200	-74.09	20240318	764	8.51	20240409	9000	-90.79	20230419	764	8.51	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
117	20240409	130927	57	100.00	KONEX	신저가		N	N	N	N		N	830	-68	5	-7.57	27217731	35500	21.22	948	948	764	1032	764	898	766.70	0.00	0	0	1299	1098	989	788	679	1044	734	33	134	500	530	1	1	6564899	54	-0.88	-1.03	12	0.54	-945.00	-808.00	9000	20230419	-90.78	764	20240409	8.64	3200	-74.06	20240318	764	8.64	20240409	9000	-90.78	20230419	764	8.64	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
118	20240409	120931	57	100.00	KONEX	신저가		N	N	N	N		N	764	-134	4	-14.92	25789749	33631	20.11	948	948	764	1032	764	898	766.84	0.00	0	0	1299	1098	989	788	679	1044	734	33	134	500	530	1	1	6564899	50	-0.81	-0.95	12	0.51	-945.00	-808.00	9000	20230419	-91.51	764	20240409	0.00	3200	-76.12	20240318	764	0.00	20240409	9000	-91.51	20230419	764	0.00	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
119	20240409	110928	57	100.00	KONEX	신저가		N	N	N	N		N	764	-134	4	-14.92	25193065	32850	19.64	948	948	764	1032	764	898	766.91	0.00	0	0	1299	1098	989	788	679	1044	734	33	134	500	530	1	1	6564899	50	-0.81	-0.95	12	0.50	-945.00	-808.00	9000	20230419	-91.51	764	20240409	0.00	3200	-76.12	20240318	764	0.00	20240409	9000	-91.51	20230419	764	0.00	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
120	20240409	100922	57	100.00	KONEX	신저가		N	N	N	N		N	764	-134	4	-14.92	24199865	31550	18.86	948	948	764	1032	764	898	767.03	0.00	0	0	1299	1098	989	788	679	1044	734	33	134	500	530	1	1	6564899	50	-0.81	-0.95	12	0.48	-945.00	-808.00	9000	20230419	-91.51	764	20240409	0.00	3200	-76.12	20240318	764	0.00	20240409	9000	-91.51	20230419	764	0.00	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
121	20240409	090940	57	100.00	KONEX	신저가		N	N	N	N		N	900	2	2	0.22	6691448	8702	5.20	948	948	764	1032	764	898	768.96	0.00	0	0	1299	1098	989	788	679	1044	734	33	134	500	530	1	1	6564899	59	-0.95	-1.11	12	0.13	-945.00	-808.00	9000	20230419	-90.00	764	20240409	17.80	3200	-71.88	20240318	764	17.80	20240409	9000	-90.00	20230419	764	17.80	20240409	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
122	20240408	160922	57	100.00	KONEX			N	N	N	N		N	898	-137	5	-13.24	168805420	167268	895.87	1190	1190	880	1190	880	1035	1009.19	0.00	0	0	1207	1121	949	863	691	1164	906	33	155	500	620	1	1	6564899	59	-0.95	-1.11	12	2.55	-945.00	-808.00	9000	20230419	-90.02	777	20240405	15.57	3200	-71.94	20240318	777	15.57	20240405	9000	-90.02	20230419	777	15.57	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
123	20240408	150930	57	100.00	KONEX			N	N	N	N		N	899	-136	5	-13.14	168707437	167157	895.28	1190	1190	880	1190	880	1035	1009.28	0.00	0	0	1207	1121	949	863	691	1164	906	33	155	500	620	1	1	6564899	59	-0.95	-1.11	12	2.55	-945.00	-808.00	9000	20230419	-90.01	777	20240405	15.70	3200	-71.91	20240318	777	15.70	20240405	9000	-90.01	20230419	777	15.70	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
124	20240408	140929	57	100.00	KONEX			N	N	N	N		N	895	-140	5	-13.53	160973476	158524	849.04	1190	1190	880	1190	880	1035	1015.45	0.00	0	0	1207	1121	949	863	691	1164	906	33	155	500	620	1	1	6564899	59	-0.95	-1.11	12	2.41	-945.00	-808.00	9000	20230419	-90.06	777	20240405	15.19	3200	-72.03	20240318	777	15.19	20240405	9000	-90.06	20230419	777	15.19	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
125	20240408	130923	57	100.00	KONEX			N	N	N	N		N	925	-110	5	-10.63	152704888	149147	798.82	1190	1190	880	1190	880	1035	1023.85	0.00	0	0	1207	1121	949	863	691	1164	906	33	155	500	620	1	1	6564899	61	-0.98	-1.14	12	2.27	-945.00	-808.00	9000	20230419	-89.72	777	20240405	19.05	3200	-71.09	20240318	777	19.05	20240405	9000	-89.72	20230419	777	19.05	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
126	20240408	120929	57	100.00	KONEX			N	N	N	N		N	880	-155	4	-14.98	146954043	142612	763.82	1190	1190	880	1190	880	1035	1030.45	0.00	0	0	1207	1121	949	863	691	1164	906	33	155	500	620	1	1	6564899	58	-0.93	-1.09	12	2.17	-945.00	-808.00	9000	20230419	-90.22	777	20240405	13.26	3200	-72.50	20240318	777	13.26	20240405	9000	-90.22	20230419	777	13.26	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
127	20240408	110931	57	100.00	KONEX			N	N	N	N		N	880	-155	4	-14.98	144502363	139826	748.89	1190	1190	880	1190	880	1035	1033.44	0.00	0	0	1207	1121	949	863	691	1164	906	33	155	500	620	1	1	6564899	58	-0.93	-1.09	12	2.13	-945.00	-808.00	9000	20230419	-90.22	777	20240405	13.26	3200	-72.50	20240318	777	13.26	20240405	9000	-90.22	20230419	777	13.26	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
128	20240408	100919	57	100.00	KONEX			N	N	N	N		N	904	-131	5	-12.66	128691118	122032	653.59	1190	1190	903	1190	880	1035	1054.57	0.00	0	0	1207	1121	949	863	691	1164	906	33	155	500	620	1	1	6564899	59	-0.96	-1.12	12	1.86	-945.00	-808.00	9000	20230419	-89.96	777	20240405	16.34	3200	-71.75	20240318	777	16.34	20240405	9000	-89.96	20230419	777	16.34	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
129	20240408	090930	57	100.00	KONEX			N	N	N	N		N	923	-112	5	-10.82	107831310	99542	533.14	1190	1190	916	1190	880	1035	1083.27	0.00	0	0	1207	1121	949	863	691	1164	906	33	155	500	620	1	1	6564899	61	-0.98	-1.14	12	1.52	-945.00	-808.00	9000	20230419	-89.74	777	20240405	18.79	3200	-71.16	20240318	777	18.79	20240405	9000	-89.74	20230419	777	18.79	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
130	20240405	160926	57	100.00	KONEX	신저가		N	N	N	N		N	1035	135	1	15.00	17467015	18671	77.49	900	1035	777	1035	765	900	935.52	0.00	0	0	1070	984	937	851	804	961	828	33	135	500	540	1	1	6564899	68	-1.10	-1.28	12	0.28	-945.00	-808.00	9000	20230419	-88.50	777	20240405	33.20	3200	-67.66	20240318	777	33.20	20240405	9000	-88.50	20230419	777	33.20	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
131	20240405	150922	57	100.00	KONEX	신저가		N	N	N	N		N	1035	135	1	15.00	17467015	18671	77.49	900	1035	777	1035	765	900	935.52	0.00	0	0	1070	984	937	851	804	961	828	33	135	500	540	1	1	6564899	68	-1.10	-1.28	12	0.28	-945.00	-808.00	9000	20230419	-88.50	777	20240405	33.20	3200	-67.66	20240318	777	33.20	20240405	9000	-88.50	20230419	777	33.20	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
132	20240405	140921	57	100.00	KONEX	신저가		N	N	N	N		N	1035	135	1	15.00	11163865	12581	52.22	900	1035	777	1035	765	900	887.36	0.00	0	0	1070	984	937	851	804	961	828	33	135	500	540	1	1	6564899	68	-1.10	-1.28	12	0.19	-945.00	-808.00	9000	20230419	-88.50	777	20240405	33.20	3200	-67.66	20240318	777	33.20	20240405	9000	-88.50	20230419	777	33.20	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
133	20240405	130917	57	100.00	KONEX	신저가		N	N	N	N		N	880	-20	5	-2.22	3102955	3951	16.40	900	900	777	1035	765	900	785.36	0.00	0	0	1070	984	937	851	804	961	828	33	135	500	540	1	1	6564899	58	-0.93	-1.09	12	0.06	-945.00	-808.00	9000	20230419	-90.22	777	20240405	13.26	3200	-72.50	20240318	777	13.26	20240405	9000	-90.22	20230419	777	13.26	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
134	20240405	120921	57	100.00	KONEX	신저가		N	N	N	N		N	800	-100	5	-11.11	824150	1027	4.26	900	900	800	1035	765	900	802.48	0.00	0	0	1070	984	937	851	804	961	828	33	135	500	540	1	1	6564899	53	-0.85	-0.99	12	0.02	-945.00	-808.00	9000	20230419	-91.11	800	20240405	0.00	3200	-75.00	20240318	800	0.00	20240405	9000	-91.11	20230419	800	0.00	20240405	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
135	20240405	110927	57	100.00	KONEX			N	N	N	N		N	890	-10	5	-1.11	24150	27	0.11	900	900	890	1035	765	900	894.44	0.00	0	0	1070	984	937	851	804	961	828	33	135	500	540	1	1	6564899	58	-0.94	-1.10	12	0.00	-945.00	-808.00	9000	20230419	-90.11	808	20240403	10.15	3200	-72.19	20240318	808	10.15	20240403	9000	-90.11	20230419	808	10.15	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
136	20240405	100806	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	9900	11	0.05	900	900	900	1035	765	900	900.00	0.00	0	0	1070	984	937	851	804	961	828	33	135	500	540	1	1	6564899	59	-0.95	-1.11	12	0.00	-945.00	-808.00	9000	20230419	-90.00	808	20240403	11.39	3200	-71.88	20240318	808	11.39	20240403	9000	-90.00	20230419	808	11.39	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
137	20240405	090909	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1070	984	937	851	804	961	828	33	135	500	540	1	1	6564899	59	-0.95	-1.11	12	0.00	-945.00	-808.00	9000	20230419	-90.00	808	20240403	11.39	3200	-71.88	20240318	808	11.39	20240403	9000	-90.00	20230419	808	11.39	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
138	20240404	160908	57	100.00	KONEX			N	N	N	N		N	900	10	2	1.12	21974873	24094	168.90	950	1023	890	1023	757	890	912.05	0.00	0	0	1023	956	882	815	741	919	778	33	133	500	530	1	1	6564899	59	-0.95	-1.11	12	0.37	-945.00	-808.00	9000	20230419	-90.00	808	20240403	11.39	3200	-71.88	20240318	808	11.39	20240403	9000	-90.00	20230419	808	11.39	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
139	20240404	150906	57	100.00	KONEX			N	N	N	N		N	900	10	2	1.12	21974873	24094	168.90	950	1023	890	1023	757	890	912.05	0.00	0	0	1023	956	882	815	741	919	778	33	133	500	530	1	1	6564899	59	-0.95	-1.11	12	0.37	-945.00	-808.00	9000	20230419	-90.00	808	20240403	11.39	3200	-71.88	20240318	808	11.39	20240403	9000	-90.00	20230419	808	11.39	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
140	20240404	140911	57	100.00	KONEX			N	N	N	N		N	900	10	2	1.12	21461473	23518	164.87	950	1023	890	1023	757	890	912.56	0.00	0	0	1023	956	882	815	741	919	778	33	133	500	530	1	1	6564899	59	-0.95	-1.11	12	0.36	-945.00	-808.00	9000	20230419	-90.00	808	20240403	11.39	3200	-71.88	20240318	808	11.39	20240403	9000	-90.00	20230419	808	11.39	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
141	20240404	130900	57	100.00	KONEX			N	N	N	N		N	900	10	2	1.12	21372373	23419	164.17	950	1023	890	1023	757	890	912.61	0.00	0	0	1023	956	882	815	741	919	778	33	133	500	530	1	1	6564899	59	-0.95	-1.11	12	0.36	-945.00	-808.00	9000	20230419	-90.00	808	20240403	11.39	3200	-71.88	20240318	808	11.39	20240403	9000	-90.00	20230419	808	11.39	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
142	20240404	120906	57	100.00	KONEX			N	N	N	N		N	900	10	2	1.12	21372373	23419	164.17	950	1023	890	1023	757	890	912.61	0.00	0	0	1023	956	882	815	741	919	778	33	133	500	530	1	1	6564899	59	-0.95	-1.11	12	0.36	-945.00	-808.00	9000	20230419	-90.00	808	20240403	11.39	3200	-71.88	20240318	808	11.39	20240403	9000	-90.00	20230419	808	11.39	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
143	20240404	110908	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	16917873	18414	129.09	950	1023	890	1023	757	890	918.75	0.00	0	0	1023	956	882	815	741	919	778	33	133	500	530	1	1	6564899	58	-0.94	-1.10	12	0.28	-945.00	-808.00	9000	20230419	-90.11	808	20240403	10.15	3200	-72.19	20240318	808	10.15	20240403	9000	-90.11	20230419	808	10.15	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
144	20240404	100906	57	100.00	KONEX			N	N	N	N		N	895	5	2	0.56	11552723	12411	87.00	950	1023	890	1023	757	890	930.85	0.00	0	0	1023	956	882	815	741	919	778	33	133	500	530	1	1	6564899	59	-0.95	-1.11	12	0.19	-945.00	-808.00	9000	20230419	-90.06	808	20240403	10.77	3200	-72.03	20240318	808	10.77	20240403	9000	-90.06	20230419	808	10.77	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
145	20240404	090908	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	1023	956	882	815	741	919	778	33	133	500	530	1	1	6564899	58	-0.94	-1.10	12	0.00	-945.00	-808.00	9000	20230419	-90.11	808	20240403	10.15	3200	-72.19	20240318	808	10.15	20240403	9000	-90.11	20230419	808	10.15	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
146	20240403	160905	57	100.00	KONEX	신저가		N	N	N	N		N	890	64	2	7.75	11923607	14265	180.07	900	949	808	949	703	826	835.86	0.00	0	0	1139	982	901	744	663	942	704	33	123	500	490	1	1	6564899	58	-0.94	-1.10	12	0.22	-945.00	-808.00	9000	20230419	-90.11	808	20240403	10.15	3200	-72.19	20240318	808	10.15	20240403	9000	-90.11	20230419	808	10.15	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
147	20240403	150904	57	100.00	KONEX	신저가		N	N	N	N		N	949	123	1	14.89	11922717	14264	180.06	900	949	808	949	703	826	835.86	0.00	0	0	1139	982	901	744	663	942	704	33	123	500	490	1	1	6564899	62	-1.00	-1.17	12	0.22	-945.00	-808.00	9000	20230419	-89.46	808	20240403	17.45	3200	-70.34	20240318	808	17.45	20240403	9000	-89.46	20230419	808	17.45	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
148	20240403	140855	57	100.00	KONEX	신저가		N	N	N	N		N	890	64	2	7.75	10924528	13143	165.91	900	900	808	949	703	826	831.21	0.00	0	0	1139	982	901	744	663	942	704	33	123	500	490	1	1	6564899	58	-0.94	-1.10	12	0.20	-945.00	-808.00	9000	20230419	-90.11	808	20240403	10.15	3200	-72.19	20240318	808	10.15	20240403	9000	-90.11	20230419	808	10.15	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
149	20240403	130900	57	100.00	KONEX	신저가		N	N	N	N		N	890	64	2	7.75	7810418	9644	121.74	900	900	808	949	703	826	809.87	0.00	0	0	1139	982	901	744	663	942	704	33	123	500	490	1	1	6564899	58	-0.94	-1.10	12	0.15	-945.00	-808.00	9000	20230419	-90.11	808	20240403	10.15	3200	-72.19	20240318	808	10.15	20240403	9000	-90.11	20230419	808	10.15	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
150	20240403	120854	57	100.00	KONEX	신저가		N	N	N	N		N	890	64	2	7.75	7810418	9644	121.74	900	900	808	949	703	826	809.87	0.00	0	0	1139	982	901	744	663	942	704	33	123	500	490	1	1	6564899	58	-0.94	-1.10	12	0.15	-945.00	-808.00	9000	20230419	-90.11	808	20240403	10.15	3200	-72.19	20240318	808	10.15	20240403	9000	-90.11	20230419	808	10.15	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
151	20240403	110901	57	100.00	KONEX	신저가		N	N	N	N		N	900	74	2	8.96	7797958	9630	121.56	900	900	808	949	703	826	809.76	0.00	0	0	1139	982	901	744	663	942	704	33	123	500	490	1	1	6564899	59	-0.95	-1.11	12	0.15	-945.00	-808.00	9000	20230419	-90.00	808	20240403	11.39	3200	-71.88	20240318	808	11.39	20240403	9000	-90.00	20230419	808	11.39	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
152	20240403	100900	57	100.00	KONEX	신저가		N	N	N	N		N	900	74	2	8.96	7791750	9623	121.47	900	900	808	949	703	826	809.70	0.00	0	0	1139	982	901	744	663	942	704	33	123	500	490	1	1	6564899	59	-0.95	-1.11	12	0.15	-945.00	-808.00	9000	20230419	-90.00	808	20240403	11.39	3200	-71.88	20240318	808	11.39	20240403	9000	-90.00	20230419	808	11.39	20240403	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
153	20240403	090901	57	100.00	KONEX			N	N	N	N		N	900	74	2	8.96	72900	81	1.02	900	900	900	949	703	826	900.00	0.00	0	0	1139	982	901	744	663	942	704	33	123	500	490	1	1	6564899	59	-0.95	-1.11	12	0.00	-945.00	-808.00	9000	20230419	-90.00	810	20240401	11.11	3200	-71.88	20240318	810	11.11	20240401	9000	-90.00	20230419	810	11.11	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
154	20240402	160848	57	100.00	KONEX			N	N	N	N		N	826	-94	5	-10.22	6660458	7922	144.33	1058	1058	820	1058	782	920	840.75	0.00	0	0	1014	966	888	840	762	991	865	33	138	500	550	1	1	6564899	54	-0.87	-1.02	12	0.12	-945.00	-808.00	9000	20230419	-90.82	810	20240401	1.98	3200	-74.19	20240318	810	1.98	20240401	9000	-90.82	20230419	810	1.98	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
155	20240402	150855	57	100.00	KONEX			N	N	N	N		N	1053	133	2	14.46	6654821	7916	144.22	1058	1058	820	1058	782	920	840.68	0.00	0	0	1014	966	888	840	762	991	865	33	138	500	550	1	1	6564899	69	-1.11	-1.30	12	0.12	-945.00	-808.00	9000	20230419	-88.30	810	20240401	30.00	3200	-67.09	20240318	810	30.00	20240401	9000	-88.30	20230419	810	30.00	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
156	20240402	140858	57	100.00	KONEX			N	N	N	N		N	1053	133	2	14.46	6603224	7867	143.32	1058	1058	820	1058	782	920	839.36	0.00	0	0	1014	966	888	840	762	991	865	33	138	500	550	1	1	6564899	69	-1.11	-1.30	12	0.12	-945.00	-808.00	9000	20230419	-88.30	810	20240401	30.00	3200	-67.09	20240318	810	30.00	20240401	9000	-88.30	20230419	810	30.00	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
157	20240402	130845	57	100.00	KONEX			N	N	N	N		N	1053	133	2	14.46	6603224	7867	143.32	1058	1058	820	1058	782	920	839.36	0.00	0	0	1014	966	888	840	762	991	865	33	138	500	550	1	1	6564899	69	-1.11	-1.30	12	0.12	-945.00	-808.00	9000	20230419	-88.30	810	20240401	30.00	3200	-67.09	20240318	810	30.00	20240401	9000	-88.30	20230419	810	30.00	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
158	20240402	120843	57	100.00	KONEX			N	N	N	N		N	1053	133	2	14.46	438285	437	7.96	1058	1058	820	1058	782	920	1002.94	0.00	0	0	1014	966	888	840	762	991	865	33	138	500	550	1	1	6564899	69	-1.11	-1.30	12	0.01	-945.00	-808.00	9000	20230419	-88.30	810	20240401	30.00	3200	-67.09	20240318	810	30.00	20240401	9000	-88.30	20230419	810	30.00	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
159	20240402	110846	57	100.00	KONEX			N	N	N	N		N	1053	133	2	14.46	438285	437	7.96	1058	1058	820	1058	782	920	1002.94	0.00	0	0	1014	966	888	840	762	991	865	33	138	500	550	1	1	6564899	69	-1.11	-1.30	12	0.01	-945.00	-808.00	9000	20230419	-88.30	810	20240401	30.00	3200	-67.09	20240318	810	30.00	20240401	9000	-88.30	20230419	810	30.00	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
160	20240402	100848	57	100.00	KONEX			N	N	N	N		N	1053	133	2	14.46	436179	435	7.92	1058	1058	820	1058	782	920	1002.71	0.00	0	0	1014	966	888	840	762	991	865	33	138	500	550	1	1	6564899	69	-1.11	-1.30	12	0.01	-945.00	-808.00	9000	20230419	-88.30	810	20240401	30.00	3200	-67.09	20240318	810	30.00	20240401	9000	-88.30	20230419	810	30.00	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
161	20240402	090846	57	100.00	KONEX			N	N	N	N		N	1058	138	1	15.00	3174	3	0.05	1058	1058	1058	1058	782	920	1058.00	0.00	0	0	1014	966	888	840	762	991	865	33	138	500	550	1	1	6564899	69	-1.12	-1.31	12	0.00	-945.00	-808.00	9000	20230419	-88.24	810	20240401	30.62	3200	-66.94	20240318	810	30.62	20240401	9000	-88.24	20230419	810	30.62	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
162	20240401	160845	57	100.00	KONEX	신저가		N	N	N	N		N	920	106	2	13.02	4766469	5489	10.92	810	936	810	936	692	814	868.37	0.00	0	0	1195	1004	909	718	623	957	671	33	122	500	480	1	1	6564899	60	-0.97	-1.14	12	0.08	-945.00	-808.00	9000	20230419	-89.78	810	20240401	13.58	3200	-71.25	20240318	810	13.58	20240401	9000	-89.78	20230419	810	13.58	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
163	20240401	150846	57	100.00	KONEX	신저가		N	N	N	N		N	910	96	2	11.79	4739789	5460	10.86	810	936	810	936	692	814	868.09	0.00	0	0	1195	1004	909	718	623	957	671	33	122	500	480	1	1	6564899	60	-0.96	-1.13	12	0.08	-945.00	-808.00	9000	20230419	-89.89	810	20240401	12.35	3200	-71.56	20240318	810	12.35	20240401	9000	-89.89	20230419	810	12.35	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
164	20240401	140842	57	100.00	KONEX	신저가		N	N	N	N		N	909	95	2	11.67	4629688	5339	10.62	810	936	810	936	692	814	867.15	0.00	0	0	1195	1004	909	718	623	957	671	33	122	500	480	1	1	6564899	60	-0.96	-1.12	12	0.08	-945.00	-808.00	9000	20230419	-89.90	810	20240401	12.22	3200	-71.59	20240318	810	12.22	20240401	9000	-89.90	20230419	810	12.22	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
165	20240401	130838	57	100.00	KONEX	신저가		N	N	N	N		N	910	96	2	11.79	4611508	5319	10.58	810	936	810	936	692	814	866.99	0.00	0	0	1195	1004	909	718	623	957	671	33	122	500	480	1	1	6564899	60	-0.96	-1.13	12	0.08	-945.00	-808.00	9000	20230419	-89.89	810	20240401	12.35	3200	-71.56	20240318	810	12.35	20240401	9000	-89.89	20230419	810	12.35	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
166	20240401	120846	57	100.00	KONEX	신저가		N	N	N	N		N	910	96	2	11.79	4609688	5317	10.58	810	936	810	936	692	814	866.97	0.00	0	0	1195	1004	909	718	623	957	671	33	122	500	480	1	1	6564899	60	-0.96	-1.13	12	0.08	-945.00	-808.00	9000	20230419	-89.89	810	20240401	12.35	3200	-71.56	20240318	810	12.35	20240401	9000	-89.89	20230419	810	12.35	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
167	20240401	110845	57	100.00	KONEX	신저가		N	N	N	N		N	910	96	2	11.79	4609688	5317	10.58	810	936	810	936	692	814	866.97	0.00	0	0	1195	1004	909	718	623	957	671	33	122	500	480	1	1	6564899	60	-0.96	-1.13	12	0.08	-945.00	-808.00	9000	20230419	-89.89	810	20240401	12.35	3200	-71.56	20240318	810	12.35	20240401	9000	-89.89	20230419	810	12.35	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
168	20240401	100841	57	100.00	KONEX	신저가		N	N	N	N		N	936	122	1	14.99	3662198	4304	8.56	810	936	810	936	692	814	850.88	0.00	0	0	1195	1004	909	718	623	957	671	33	122	500	480	1	1	6564899	61	-0.99	-1.16	12	0.07	-945.00	-808.00	9000	20230419	-89.60	810	20240401	15.56	3200	-70.75	20240318	810	15.56	20240401	9000	-89.60	20230419	810	15.56	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
169	20240401	090840	57	100.00	KONEX	신저가		N	N	N	N		N	810	-4	5	-0.49	17010	21	0.04	810	810	810	936	692	814	810.00	0.00	0	0	1195	1004	909	718	623	957	671	33	122	500	480	1	1	6564899	53	-0.86	-1.00	12	0.00	-945.00	-808.00	9000	20230419	-91.00	810	20240401	0.00	3200	-74.69	20240318	810	0.00	20240401	9000	-91.00	20230419	810	0.00	20240401	0.00	N	283100	500	32 억		0	N	N	0	N	00	N