KissMeData/044990/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	160517	57	100.00	KONEX			N	N	N	N		N	23350	300	2	1.30	96869250	4152	63.08	23500	23500	22200	26500	19600	23050	23330.74	0.00	0	0	24983	24016	23033	22066	21083	24500	22550	38	3450	500	15670	50	1	7511064	1754	5.82	2.01	12	0.06	4013.00	11592.00	24850	20240125	-6.04	13500	20230724	72.96	24850	-6.04	20240125	16550	41.09	20240109	24850	-6.04	20240125	13500	72.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20240430	150522	57	100.00	KONEX			N	N	N	N		N	23450	400	2	1.74	72582250	3112	47.28	23500	23500	22200	26500	19600	23050	23323.35	0.00	0	0	24983	24016	23033	22066	21083	24500	22550	38	3450	500	15670	50	1	7511064	1761	5.84	2.02	12	0.04	4013.00	11592.00	24850	20240125	-5.63	13500	20230724	73.70	24850	-5.63	20240125	16550	41.69	20240109	24850	-5.63	20240125	13500	73.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20240430	140523	57	100.00	KONEX			N	N	N	N		N	23400	350	2	1.52	65579700	2812	42.72	23500	23500	22200	26500	19600	23050	23321.37	0.00	0	0	24983	24016	23033	22066	21083	24500	22550	38	3450	500	15670	50	1	7511064	1758	5.83	2.02	12	0.04	4013.00	11592.00	24850	20240125	-5.84	13500	20230724	73.33	24850	-5.84	20240125	16550	41.39	20240109	24850	-5.84	20240125	13500	73.33	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20240430	130522	57	100.00	KONEX			N	N	N	N		N	23450	400	2	1.74	64081400	2748	41.75	23500	23500	22200	26500	19600	23050	23319.29	0.00	0	0	24983	24016	23033	22066	21083	24500	22550	38	3450	500	15670	50	1	7511064	1761	5.84	2.02	12	0.04	4013.00	11592.00	24850	20240125	-5.63	13500	20230724	73.70	24850	-5.63	20240125	16550	41.69	20240109	24850	-5.63	20240125	13500	73.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20240430	120523	57	100.00	KONEX			N	N	N	N		N	23450	400	2	1.74	64081400	2748	41.75	23500	23500	22200	26500	19600	23050	23319.29	0.00	0	0	24983	24016	23033	22066	21083	24500	22550	38	3450	500	15670	50	1	7511064	1761	5.84	2.02	12	0.04	4013.00	11592.00	24850	20240125	-5.63	13500	20230724	73.70	24850	-5.63	20240125	16550	41.69	20240109	24850	-5.63	20240125	13500	73.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20240430	110521	57	100.00	KONEX			N	N	N	N		N	23100	50	2	0.22	14692950	634	9.63	23500	23500	22200	26500	19600	23050	23175.00	0.00	0	0	24983	24016	23033	22066	21083	24500	22550	38	3450	500	15670	50	1	7511064	1735	5.76	1.99	12	0.01	4013.00	11592.00	24850	20240125	-7.04	13500	20230724	71.11	24850	-7.04	20240125	16550	39.58	20240109	24850	-7.04	20240125	13500	71.11	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20240430	100520	57	100.00	KONEX			N	N	N	N		N	23400	350	2	1.52	11458950	494	7.51	23500	23500	22200	26500	19600	23050	23196.26	0.00	0	0	24983	24016	23033	22066	21083	24500	22550	38	3450	500	15670	50	1	7511064	1758	5.83	2.02	12	0.01	4013.00	11592.00	24850	20240125	-5.84	13500	20230724	73.33	24850	-5.84	20240125	16550	41.39	20240109	24850	-5.84	20240125	13500	73.33	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20240430	090530	57	100.00	KONEX			N	N	N	N		N	23500	450	2	1.95	23500	1	0.02	23500	23500	23500	26500	19600	23050	23500.00	0.00	0	0	24983	24016	23033	22066	21083	24500	22550	38	3450	500	15670	50	1	7511064	1765	5.86	2.03	12	0.00	4013.00	11592.00	24850	20240125	-5.43	13500	20230724	74.07	24850	-5.43	20240125	16550	41.99	20240109	24850	-5.43	20240125	13500	74.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20240429	160510	57	100.00	KONEX			N	N	N	N		N	23050	950	2	4.30	148469800	6582	114.61	22050	24000	22050	25400	18800	22100	22556.94	0.00	0	0	22700	22400	22200	21900	21700	22300	21800	38	3300	500	15020	50	1	7511064	1731	5.74	1.99	12	0.09	4013.00	11592.00	24850	20240125	-7.24	13500	20230724	70.74	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13500	70.74	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20240429	150521	57	100.00	KONEX			N	N	N	N		N	23050	950	2	4.30	133935550	5950	103.60	22050	24000	22050	25400	18800	22100	22510.18	0.00	0	0	22700	22400	22200	21900	21700	22300	21800	38	3300	500	15020	50	1	7511064	1731	5.74	1.99	12	0.08	4013.00	11592.00	24850	20240125	-7.24	13500	20230724	70.74	24850	-7.24	20240125	16550	39.27	20240109	24850	-7.24	20240125	13500	70.74	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20240429	140503	57	100.00	KONEX			N	N	N	N		N	23600	1500	2	6.79	122389500	5449	94.88	22050	24000	22050	25400	18800	22100	22460.91	0.00	0	0	22700	22400	22200	21900	21700	22300	21800	38	3300	500	15020	50	1	7511064	1773	5.88	2.04	12	0.07	4013.00	11592.00	24850	20240125	-5.03	13500	20230724	74.81	24850	-5.03	20240125	16550	42.60	20240109	24850	-5.03	20240125	13500	74.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20240429	130521	57	100.00	KONEX			N	N	N	N		N	22400	300	2	1.36	46670250	2086	36.32	22050	22600	22050	25400	18800	22100	22373.08	0.00	0	0	22700	22400	22200	21900	21700	22300	21800	38	3300	500	15020	50	1	7511064	1682	5.58	1.93	12	0.03	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20240429	120520	57	100.00	KONEX			N	N	N	N		N	22450	350	2	1.58	43288300	1933	33.66	22050	22600	22050	25400	18800	22100	22394.36	0.00	0	0	22700	22400	22200	21900	21700	22300	21800	38	3300	500	15020	50	1	7511064	1686	5.59	1.94	12	0.03	4013.00	11592.00	24850	20240125	-9.66	13500	20230724	66.30	24850	-9.66	20240125	16550	35.65	20240109	24850	-9.66	20240125	13500	66.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20240429	110508	57	100.00	KONEX			N	N	N	N		N	22200	100	2	0.45	38537750	1719	29.93	22050	22600	22050	25400	18800	22100	22418.70	0.00	0	0	22700	22400	22200	21900	21700	22300	21800	38	3300	500	15020	50	1	7511064	1667	5.53	1.92	12	0.02	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20240429	100520	57	100.00	KONEX			N	N	N	N		N	22500	400	2	1.81	8725850	391	6.81	22050	22600	22050	25400	18800	22100	22316.75	0.00	0	0	22700	22400	22200	21900	21700	22300	21800	38	3300	500	15020	50	1	7511064	1690	5.61	1.94	12	0.01	4013.00	11592.00	24850	20240125	-9.46	13500	20230724	66.67	24850	-9.46	20240125	16550	35.95	20240109	24850	-9.46	20240125	13500	66.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20240429	090520	57	100.00	KONEX			N	N	N	N		N	22100	0	3	0.00	0	0	0.00	0	0	0	25400	18800	22100	0.00	0.00	0	0	22700	22400	22200	21900	21700	22300	21800	38	3300	500	15020	50	1	7511064	1660	5.51	1.91	12	0.00	4013.00	11592.00	24850	20240125	-11.07	13500	20230724	63.70	24850	-11.07	20240125	16550	33.53	20240109	24850	-11.07	20240125	13500	63.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20240426	160519	57	100.00	KONEX			N	N	N	N		N	22100	-150	5	-0.67	127219300	5743	216.39	22250	22500	22000	25550	18950	22250	22152.06	0.00	0	0	23216	22732	22166	21682	21116	22975	21925	38	3300	500	15130	50	1	7511064	1660	5.51	1.91	12	0.08	4013.00	11592.00	24850	20240125	-11.07	13500	20230724	63.70	24850	-11.07	20240125	16550	33.53	20240109	24850	-11.07	20240125	13500	63.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20240426	150519	57	100.00	KONEX			N	N	N	N		N	22200	-50	5	-0.22	110589300	4993	188.13	22250	22500	22000	25550	18950	22250	22148.87	0.00	0	0	23216	22732	22166	21682	21116	22975	21925	38	3300	500	15130	50	1	7511064	1667	5.53	1.92	12	0.07	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20240426	140517	57	100.00	KONEX			N	N	N	N		N	22400	150	2	0.67	108599700	4903	184.74	22250	22500	22000	25550	18950	22250	22149.64	0.00	0	0	23216	22732	22166	21682	21116	22975	21925	38	3300	500	15130	50	1	7511064	1682	5.58	1.93	12	0.07	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20240426	130517	57	100.00	KONEX			N	N	N	N		N	22200	-50	5	-0.22	96456850	4359	164.24	22250	22500	22000	25550	18950	22250	22128.21	0.00	0	0	23216	22732	22166	21682	21116	22975	21925	38	3300	500	15130	50	1	7511064	1667	5.53	1.92	12	0.06	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20240426	120517	57	100.00	KONEX			N	N	N	N		N	22100	-150	5	-0.67	48591850	2188	82.44	22250	22500	22000	25550	18950	22250	22208.34	0.00	0	0	23216	22732	22166	21682	21116	22975	21925	38	3300	500	15130	50	1	7511064	1660	5.51	1.91	12	0.03	4013.00	11592.00	24850	20240125	-11.07	13500	20230724	63.70	24850	-11.07	20240125	16550	33.53	20240109	24850	-11.07	20240125	13500	63.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20240426	110517	57	100.00	KONEX			N	N	N	N		N	22150	-100	5	-0.45	38468900	1731	65.22	22250	22500	22000	25550	18950	22250	22223.51	0.00	0	0	23216	22732	22166	21682	21116	22975	21925	38	3300	500	15130	50	1	7511064	1664	5.52	1.91	12	0.02	4013.00	11592.00	24850	20240125	-10.87	13500	20230724	64.07	24850	-10.87	20240125	16550	33.84	20240109	24850	-10.87	20240125	13500	64.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20240426	100516	57	100.00	KONEX			N	N	N	N		N	22100	-150	5	-0.67	36432550	1639	61.76	22250	22500	22000	25550	18950	22250	22228.52	0.00	0	0	23216	22732	22166	21682	21116	22975	21925	38	3300	500	15130	50	1	7511064	1660	5.51	1.91	12	0.02	4013.00	11592.00	24850	20240125	-11.07	13500	20230724	63.70	24850	-11.07	20240125	16550	33.53	20240109	24850	-11.07	20240125	13500	63.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20240426	090519	57	100.00	KONEX			N	N	N	N		N	22250	0	3	0.00	5411950	243	9.16	22250	22450	22250	25550	18950	22250	22271.40	0.00	0	0	23216	22732	22166	21682	21116	22975	21925	38	3300	500	15130	50	1	7511064	1671	5.54	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.46	13500	20230724	64.81	24850	-10.46	20240125	16550	34.44	20240109	24850	-10.46	20240125	13500	64.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20240425	160514	57	100.00	KONEX			N	N	N	N		N	22250	400	2	1.83	58912950	2654	106.80	21600	22650	21600	25100	18600	21850	22197.80	0.00	0	0	22216	22032	21766	21582	21316	21900	21450	38	3250	500	14850	50	1	7511064	1671	5.54	1.92	12	0.04	4013.00	11592.00	24850	20240125	-10.46	13500	20230724	64.81	24850	-10.46	20240125	16550	34.44	20240109	24850	-10.46	20240125	13500	64.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20240425	150518	57	100.00	KONEX			N	N	N	N		N	22250	400	2	1.83	55757950	2512	101.09	21600	22650	21600	25100	18600	21850	22196.64	0.00	0	0	22216	22032	21766	21582	21316	21900	21450	38	3250	500	14850	50	1	7511064	1671	5.54	1.92	12	0.03	4013.00	11592.00	24850	20240125	-10.46	13500	20230724	64.81	24850	-10.46	20240125	16550	34.44	20240109	24850	-10.46	20240125	13500	64.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20240425	140515	57	100.00	KONEX			N	N	N	N		N	22300	450	2	2.06	53513150	2410	96.98	21600	22650	21600	25100	18600	21850	22204.63	0.00	0	0	22216	22032	21766	21582	21316	21900	21450	38	3250	500	14850	50	1	7511064	1675	5.56	1.92	12	0.03	4013.00	11592.00	24850	20240125	-10.26	13500	20230724	65.19	24850	-10.26	20240125	16550	34.74	20240109	24850	-10.26	20240125	13500	65.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20240425	130517	57	100.00	KONEX			N	N	N	N		N	22450	600	2	2.75	26296950	1181	47.53	21600	22650	21600	25100	18600	21850	22266.68	0.00	0	0	22216	22032	21766	21582	21316	21900	21450	38	3250	500	14850	50	1	7511064	1686	5.59	1.94	12	0.02	4013.00	11592.00	24850	20240125	-9.66	13500	20230724	66.30	24850	-9.66	20240125	16550	35.65	20240109	24850	-9.66	20240125	13500	66.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20240425	120514	57	100.00	KONEX			N	N	N	N		N	22200	350	2	1.60	20896100	938	37.75	21600	22650	21600	25100	18600	21850	22277.29	0.00	0	0	22216	22032	21766	21582	21316	21900	21450	38	3250	500	14850	50	1	7511064	1667	5.53	1.92	12	0.01	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20240425	110515	57	100.00	KONEX			N	N	N	N		N	22300	450	2	2.06	19116600	858	34.53	21600	22650	21600	25100	18600	21850	22280.42	0.00	0	0	22216	22032	21766	21582	21316	21900	21450	38	3250	500	14850	50	1	7511064	1675	5.56	1.92	12	0.01	4013.00	11592.00	24850	20240125	-10.26	13500	20230724	65.19	24850	-10.26	20240125	16550	34.74	20240109	24850	-10.26	20240125	13500	65.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20240425	100514	57	100.00	KONEX			N	N	N	N		N	22150	300	2	1.37	8250650	373	15.01	21600	22650	21600	25100	18600	21850	22119.71	0.00	0	0	22216	22032	21766	21582	21316	21900	21450	38	3250	500	14850	50	1	7511064	1664	5.52	1.91	12	0.00	4013.00	11592.00	24850	20240125	-10.87	13500	20230724	64.07	24850	-10.87	20240125	16550	33.84	20240109	24850	-10.87	20240125	13500	64.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20240425	090517	57	100.00	KONEX			N	N	N	N		N	21650	-200	5	-0.92	216250	10	0.40	21600	21650	21600	25100	18600	21850	21625.00	0.00	0	0	22216	22032	21766	21582	21316	21900	21450	38	3250	500	14850	50	1	7511064	1626	5.39	1.87	12	0.00	4013.00	11592.00	24850	20240125	-12.88	13500	20230724	60.37	24850	-12.88	20240125	16550	30.82	20240109	24850	-12.88	20240125	13500	60.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20240424	160514	57	100.00	KONEX			N	N	N	N		N	21850	200	2	0.92	53856650	2485	112.34	21950	21950	21500	24850	18450	21650	21672.70	0.00	0	0	22883	22266	21633	21016	20383	21950	20700	38	3200	500	14720	50	1	7511064	1641	5.44	1.88	12	0.03	4013.00	11592.00	24850	20240125	-12.07	13500	20230724	61.85	24850	-12.07	20240125	16550	32.02	20240109	24850	-12.07	20240125	13500	61.85	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20240424	150514	57	100.00	KONEX			N	N	N	N		N	21750	100	2	0.46	52163600	2407	108.82	21950	21950	21500	24850	18450	21650	21671.62	0.00	0	0	22883	22266	21633	21016	20383	21950	20700	38	3200	500	14720	50	1	7511064	1634	5.42	1.88	12	0.03	4013.00	11592.00	24850	20240125	-12.47	13500	20230724	61.11	24850	-12.47	20240125	16550	31.42	20240109	24850	-12.47	20240125	13500	61.11	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20240424	140513	57	100.00	KONEX			N	N	N	N		N	21750	100	2	0.46	43202600	1995	90.19	21950	21950	21500	24850	18450	21650	21655.44	0.00	0	0	22883	22266	21633	21016	20383	21950	20700	38	3200	500	14720	50	1	7511064	1634	5.42	1.88	12	0.03	4013.00	11592.00	24850	20240125	-12.47	13500	20230724	61.11	24850	-12.47	20240125	16550	31.42	20240109	24850	-12.47	20240125	13500	61.11	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20240424	130518	57	100.00	KONEX			N	N	N	N		N	21650	0	3	0.00	23173900	1071	48.42	21950	21950	21500	24850	18450	21650	21637.63	0.00	0	0	22883	22266	21633	21016	20383	21950	20700	38	3200	500	14720	50	1	7511064	1626	5.39	1.87	12	0.01	4013.00	11592.00	24850	20240125	-12.88	13500	20230724	60.37	24850	-12.88	20240125	16550	30.82	20240109	24850	-12.88	20240125	13500	60.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20240424	120514	57	100.00	KONEX			N	N	N	N		N	21750	100	2	0.46	11149200	515	23.28	21950	21950	21500	24850	18450	21650	21648.93	0.00	0	0	22883	22266	21633	21016	20383	21950	20700	38	3200	500	14720	50	1	7511064	1634	5.42	1.88	12	0.01	4013.00	11592.00	24850	20240125	-12.47	13500	20230724	61.11	24850	-12.47	20240125	16550	31.42	20240109	24850	-12.47	20240125	13500	61.11	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20240424	110512	57	100.00	KONEX			N	N	N	N		N	21750	100	2	0.46	11149200	515	23.28	21950	21950	21500	24850	18450	21650	21648.93	0.00	0	0	22883	22266	21633	21016	20383	21950	20700	38	3200	500	14720	50	1	7511064	1634	5.42	1.88	12	0.01	4013.00	11592.00	24850	20240125	-12.47	13500	20230724	61.11	24850	-12.47	20240125	16550	31.42	20240109	24850	-12.47	20240125	13500	61.11	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20240424	100512	57	100.00	KONEX			N	N	N	N		N	21900	250	2	1.15	1975150	90	4.07	21950	21950	21900	24850	18450	21650	21946.11	0.00	0	0	22883	22266	21633	21016	20383	21950	20700	38	3200	500	14720	50	1	7511064	1645	5.46	1.89	12	0.00	4013.00	11592.00	24850	20240125	-11.87	13500	20230724	62.22	24850	-11.87	20240125	16550	32.33	20240109	24850	-11.87	20240125	13500	62.22	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20240424	090514	57	100.00	KONEX			N	N	N	N		N	21950	300	2	1.39	131700	6	0.27	21950	21950	21950	24850	18450	21650	21950.00	0.00	0	0	22883	22266	21633	21016	20383	21950	20700	38	3200	500	14720	50	1	7511064	1649	5.47	1.89	12	0.00	4013.00	11592.00	24850	20240125	-11.67	13500	20230724	62.59	24850	-11.67	20240125	16550	32.63	20240109	24850	-11.67	20240125	13500	62.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20240423	160458	57	100.00	KONEX			N	N	N	N		N	21650	-250	5	-1.14	47104000	2212	1890.60	22250	22250	21000	25150	18650	21900	21294.76	0.00	0	0	22366	22132	21916	21682	21466	22250	21800	38	3250	500	14890	50	1	7511064	1626	5.39	1.87	12	0.03	4013.00	11592.00	24850	20240125	-12.88	13500	20230724	60.37	24850	-12.88	20240125	16550	30.82	20240109	24850	-12.88	20240125	13500	60.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20240423	150512	57	100.00	KONEX			N	N	N	N		N	21450	-450	5	-2.05	46887500	2202	1882.05	22250	22250	21000	25150	18650	21900	21293.14	0.00	0	0	22366	22132	21916	21682	21466	22250	21800	38	3250	500	14890	50	1	7511064	1611	5.35	1.85	12	0.03	4013.00	11592.00	24850	20240125	-13.68	13500	20230724	58.89	24850	-13.68	20240125	16550	29.61	20240109	24850	-13.68	20240125	13500	58.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20240423	140513	57	100.00	KONEX			N	N	N	N		N	21700	-200	5	-0.91	44435700	2088	1784.62	22250	22250	21000	25150	18650	21900	21281.47	0.00	0	0	22366	22132	21916	21682	21466	22250	21800	38	3250	500	14890	50	1	7511064	1630	5.41	1.87	12	0.03	4013.00	11592.00	24850	20240125	-12.68	13500	20230724	60.74	24850	-12.68	20240125	16550	31.12	20240109	24850	-12.68	20240125	13500	60.74	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20240423	130510	57	100.00	KONEX			N	N	N	N		N	21000	-900	5	-4.11	44348850	2084	1781.20	22250	22250	21000	25150	18650	21900	21280.64	0.00	0	0	22366	22132	21916	21682	21466	22250	21800	38	3250	500	14890	50	1	7511064	1577	5.23	1.81	12	0.03	4013.00	11592.00	24850	20240125	-15.49	13500	20230724	55.56	24850	-15.49	20240125	16550	26.89	20240109	24850	-15.49	20240125	13500	55.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20240423	120511	57	100.00	KONEX			N	N	N	N		N	22250	350	2	1.60	22250	1	0.85	22250	22250	22250	25150	18650	21900	22250.00	0.00	0	0	22366	22132	21916	21682	21466	22250	21800	38	3250	500	14890	50	1	7511064	1671	5.54	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.46	13500	20230724	64.81	24850	-10.46	20240125	16550	34.44	20240109	24850	-10.46	20240125	13500	64.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20240423	110510	57	100.00	KONEX			N	N	N	N		N	22250	350	2	1.60	22250	1	0.85	22250	22250	22250	25150	18650	21900	22250.00	0.00	0	0	22366	22132	21916	21682	21466	22250	21800	38	3250	500	14890	50	1	7511064	1671	5.54	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.46	13500	20230724	64.81	24850	-10.46	20240125	16550	34.44	20240109	24850	-10.46	20240125	13500	64.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20240423	100511	57	100.00	KONEX			N	N	N	N		N	22250	350	2	1.60	22250	1	0.85	22250	22250	22250	25150	18650	21900	22250.00	0.00	0	0	22366	22132	21916	21682	21466	22250	21800	38	3250	500	14890	50	1	7511064	1671	5.54	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.46	13500	20230724	64.81	24850	-10.46	20240125	16550	34.44	20240109	24850	-10.46	20240125	13500	64.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20240423	090511	57	100.00	KONEX			N	N	N	N		N	21900	0	3	0.00	0	0	0.00	0	0	0	25150	18650	21900	0.00	0.00	0	0	22366	22132	21916	21682	21466	22250	21800	38	3250	500	14890	50	1	7511064	1645	5.46	1.89	12	0.00	4013.00	11592.00	24850	20240125	-11.87	13500	20230724	62.22	24850	-11.87	20240125	16550	32.33	20240109	24850	-11.87	20240125	13500	62.22	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20240422	160510	57	100.00	KONEX			N	N	N	N		N	21900	-250	5	-1.13	2569300	117	7.35	21700	22150	21700	25450	18850	22150	21959.83	0.00	0	0	23316	22732	22266	21682	21216	22500	21450	38	3300	500	15060	50	1	7511064	1645	5.46	1.89	12	0.00	4013.00	11592.00	24850	20240125	-11.87	13500	20230724	62.22	24850	-11.87	20240125	16550	32.33	20240109	24850	-11.87	20240125	13500	62.22	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20240422	150509	57	100.00	KONEX			N	N	N	N		N	22000	-150	5	-0.68	1294100	59	3.71	21700	22150	21700	25450	18850	22150	21933.90	0.00	0	0	23316	22732	22266	21682	21216	22500	21450	38	3300	500	15060	50	1	7511064	1652	5.48	1.90	12	0.00	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20240422	140508	57	100.00	KONEX			N	N	N	N		N	22000	-150	5	-0.68	1294100	59	3.71	21700	22150	21700	25450	18850	22150	21933.90	0.00	0	0	23316	22732	22266	21682	21216	22500	21450	38	3300	500	15060	50	1	7511064	1652	5.48	1.90	12	0.00	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20240422	130508	57	100.00	KONEX			N	N	N	N		N	22000	-150	5	-0.68	1052150	48	3.02	21700	22150	21700	25450	18850	22150	21919.79	0.00	0	0	23316	22732	22266	21682	21216	22500	21450	38	3300	500	15060	50	1	7511064	1652	5.48	1.90	12	0.00	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20240422	120508	57	100.00	KONEX			N	N	N	N		N	22000	-150	5	-0.68	1052150	48	3.02	21700	22150	21700	25450	18850	22150	21919.79	0.00	0	0	23316	22732	22266	21682	21216	22500	21450	38	3300	500	15060	50	1	7511064	1652	5.48	1.90	12	0.00	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20240422	110508	57	100.00	KONEX			N	N	N	N		N	22000	-150	5	-0.68	876150	40	2.51	21700	22150	21700	25450	18850	22150	21903.75	0.00	0	0	23316	22732	22266	21682	21216	22500	21450	38	3300	500	15060	50	1	7511064	1652	5.48	1.90	12	0.00	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20240422	100509	57	100.00	KONEX			N	N	N	N		N	22150	0	3	0.00	43850	2	0.13	21700	22150	21700	25450	18850	22150	21925.00	0.00	0	0	23316	22732	22266	21682	21216	22500	21450	38	3300	500	15060	50	1	7511064	1664	5.52	1.91	12	0.00	4013.00	11592.00	24850	20240125	-10.87	13500	20230724	64.07	24850	-10.87	20240125	16550	33.84	20240109	24850	-10.87	20240125	13500	64.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20240422	090508	57	100.00	KONEX			N	N	N	N		N	21700	-450	5	-2.03	21700	1	0.06	21700	21700	21700	25450	18850	22150	21700.00	0.00	0	0	23316	22732	22266	21682	21216	22500	21450	38	3300	500	15060	50	1	7511064	1630	5.41	1.87	12	0.00	4013.00	11592.00	24850	20240125	-12.68	13500	20230724	60.74	24850	-12.68	20240125	16550	31.12	20240109	24850	-12.68	20240125	13500	60.74	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20240419	160448	57	100.00	KONEX			N	N	N	N		N	22150	-600	5	-2.64	34986350	1591	30.20	22850	22850	21800	26150	19350	22750	21990.16	0.00	0	0	23783	23266	22483	21966	21183	23525	22225	38	3400	500	15470	50	1	7511064	1664	5.52	1.91	12	0.02	4013.00	11592.00	24850	20240125	-10.87	13500	20230724	64.07	24850	-10.87	20240125	16550	33.84	20240109	24850	-10.87	20240125	13500	64.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20240419	150451	57	100.00	KONEX			N	N	N	N		N	22150	-600	5	-2.64	25999500	1183	22.45	22850	22850	21800	26150	19350	22750	21977.60	0.00	0	0	23783	23266	22483	21966	21183	23525	22225	38	3400	500	15470	50	1	7511064	1664	5.52	1.91	12	0.02	4013.00	11592.00	24850	20240125	-10.87	13500	20230724	64.07	24850	-10.87	20240125	16550	33.84	20240109	24850	-10.87	20240125	13500	64.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20240419	140446	57	100.00	KONEX			N	N	N	N		N	22150	-600	5	-2.64	25556500	1163	22.07	22850	22850	21800	26150	19350	22750	21974.63	0.00	0	0	23783	23266	22483	21966	21183	23525	22225	38	3400	500	15470	50	1	7511064	1664	5.52	1.91	12	0.02	4013.00	11592.00	24850	20240125	-10.87	13500	20230724	64.07	24850	-10.87	20240125	16550	33.84	20240109	24850	-10.87	20240125	13500	64.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20240419	130448	57	100.00	KONEX			N	N	N	N		N	22100	-650	5	-2.86	23413000	1066	20.23	22850	22850	21800	26150	19350	22750	21963.41	0.00	0	0	23783	23266	22483	21966	21183	23525	22225	38	3400	500	15470	50	1	7511064	1660	5.51	1.91	12	0.01	4013.00	11592.00	24850	20240125	-11.07	13500	20230724	63.70	24850	-11.07	20240125	16550	33.53	20240109	24850	-11.07	20240125	13500	63.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20240419	120446	57	100.00	KONEX			N	N	N	N		N	21850	-900	5	-3.96	18037400	820	15.56	22850	22850	21800	26150	19350	22750	21996.83	0.00	0	0	23783	23266	22483	21966	21183	23525	22225	38	3400	500	15470	50	1	7511064	1641	5.44	1.88	12	0.01	4013.00	11592.00	24850	20240125	-12.07	13500	20230724	61.85	24850	-12.07	20240125	16550	32.02	20240109	24850	-12.07	20240125	13500	61.85	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20240419	110451	57	100.00	KONEX			N	N	N	N		N	21850	-900	5	-3.96	11536650	522	9.91	22850	22850	21850	26150	19350	22750	22100.86	0.00	0	0	23783	23266	22483	21966	21183	23525	22225	38	3400	500	15470	50	1	7511064	1641	5.44	1.88	12	0.01	4013.00	11592.00	24850	20240125	-12.07	13500	20230724	61.85	24850	-12.07	20240125	16550	32.02	20240109	24850	-12.07	20240125	13500	61.85	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20240419	100449	57	100.00	KONEX			N	N	N	N		N	22400	-350	5	-1.54	3291400	148	2.81	22850	22850	22200	26150	19350	22750	22239.19	0.00	0	0	23783	23266	22483	21966	21183	23525	22225	38	3400	500	15470	50	1	7511064	1682	5.58	1.93	12	0.00	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20240419	090445	57	100.00	KONEX			N	N	N	N		N	22850	100	2	0.44	22850	1	0.02	22850	22850	22850	26150	19350	22750	22850.00	0.00	0	0	23783	23266	22483	21966	21183	23525	22225	38	3400	500	15470	50	1	7511064	1716	5.69	1.97	12	0.00	4013.00	11592.00	24850	20240125	-8.05	13500	20230724	69.26	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20240418	160445	57	100.00	KONEX			N	N	N	N		N	22750	350	2	1.56	117423050	5269	432.95	22050	23000	21700	25750	19050	22400	22285.64	0.00	0	0	23200	22800	22450	22050	21700	22625	21875	38	3350	500	15230	50	1	7511064	1709	5.67	1.96	12	0.07	4013.00	11592.00	24850	20240125	-8.45	13500	20230724	68.52	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	13500	68.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20240418	150446	57	100.00	KONEX			N	N	N	N		N	22750	350	2	1.56	117377550	5267	432.79	22050	23000	21700	25750	19050	22400	22285.47	0.00	0	0	23200	22800	22450	22050	21700	22625	21875	38	3350	500	15230	50	1	7511064	1709	5.67	1.96	12	0.07	4013.00	11592.00	24850	20240125	-8.45	13500	20230724	68.52	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	13500	68.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20240418	140448	57	100.00	KONEX			N	N	N	N		N	22450	50	2	0.22	84069150	3776	310.27	22050	22450	21700	25750	19050	22400	22264.08	0.00	0	0	23200	22800	22450	22050	21700	22625	21875	38	3350	500	15230	50	1	7511064	1686	5.59	1.94	12	0.05	4013.00	11592.00	24850	20240125	-9.66	13500	20230724	66.30	24850	-9.66	20240125	16550	35.65	20240109	24850	-9.66	20240125	13500	66.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20240418	130446	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	60887250	2741	225.23	22050	22450	21700	25750	19050	22400	22213.52	0.00	0	0	23200	22800	22450	22050	21700	22625	21875	38	3350	500	15230	50	1	7511064	1682	5.58	1.93	12	0.04	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20240418	120446	57	100.00	KONEX			N	N	N	N		N	22450	50	2	0.22	58629850	2640	216.93	22050	22450	21700	25750	19050	22400	22208.28	0.00	0	0	23200	22800	22450	22050	21700	22625	21875	38	3350	500	15230	50	1	7511064	1686	5.59	1.94	12	0.04	4013.00	11592.00	24850	20240125	-9.66	13500	20230724	66.30	24850	-9.66	20240125	16550	35.65	20240109	24850	-9.66	20240125	13500	66.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20240418	110446	57	100.00	KONEX			N	N	N	N		N	22450	50	2	0.22	58629850	2640	216.93	22050	22450	21700	25750	19050	22400	22208.28	0.00	0	0	23200	22800	22450	22050	21700	22625	21875	38	3350	500	15230	50	1	7511064	1686	5.59	1.94	12	0.04	4013.00	11592.00	24850	20240125	-9.66	13500	20230724	66.30	24850	-9.66	20240125	16550	35.65	20240109	24850	-9.66	20240125	13500	66.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20240418	100447	57	100.00	KONEX			N	N	N	N		N	22300	-100	5	-0.45	9058200	414	34.02	22050	22400	21700	25750	19050	22400	21879.71	0.00	0	0	23200	22800	22450	22050	21700	22625	21875	38	3350	500	15230	50	1	7511064	1675	5.56	1.92	12	0.01	4013.00	11592.00	24850	20240125	-10.26	13500	20230724	65.19	24850	-10.26	20240125	16550	34.74	20240109	24850	-10.26	20240125	13500	65.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20240418	090446	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	0	0	0.00	0	0	0	25750	19050	22400	0.00	0.00	0	0	23200	22800	22450	22050	21700	22625	21875	38	3350	500	15230	50	1	7511064	1682	5.58	1.93	12	0.00	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20240417	160440	57	100.00	KONEX			N	N	N	N		N	22400	-450	5	-1.97	26989700	1217	38.97	22850	22850	22100	26250	19450	22850	22177.24	0.00	0	0	24283	23566	22783	22066	21283	23925	22425	38	3400	500	15530	50	1	7511064	1682	5.58	1.93	12	0.02	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20240417	150449	57	100.00	KONEX			N	N	N	N		N	22400	-450	5	-1.97	24751150	1117	35.77	22850	22850	22100	26250	19450	22850	22158.59	0.00	0	0	24283	23566	22783	22066	21283	23925	22425	38	3400	500	15530	50	1	7511064	1682	5.58	1.93	12	0.01	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20240417	140445	57	100.00	KONEX			N	N	N	N		N	22400	-450	5	-1.97	24505250	1106	35.41	22850	22850	22100	26250	19450	22850	22156.65	0.00	0	0	24283	23566	22783	22066	21283	23925	22425	38	3400	500	15530	50	1	7511064	1682	5.58	1.93	12	0.01	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20240417	130448	57	100.00	KONEX			N	N	N	N		N	22450	-400	5	-1.75	21574450	974	31.19	22850	22850	22100	26250	19450	22850	22150.36	0.00	0	0	24283	23566	22783	22066	21283	23925	22425	38	3400	500	15530	50	1	7511064	1686	5.59	1.94	12	0.01	4013.00	11592.00	24850	20240125	-9.66	13500	20230724	66.30	24850	-9.66	20240125	16550	35.65	20240109	24850	-9.66	20240125	13500	66.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20240417	120448	57	100.00	KONEX			N	N	N	N		N	22200	-650	5	-2.84	21552000	973	31.16	22850	22850	22100	26250	19450	22850	22150.05	0.00	0	0	24283	23566	22783	22066	21283	23925	22425	38	3400	500	15530	50	1	7511064	1667	5.53	1.92	12	0.01	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20240417	110450	57	100.00	KONEX			N	N	N	N		N	22500	-350	5	-1.53	18155400	820	26.26	22850	22850	22100	26250	19450	22850	22140.73	0.00	0	0	24283	23566	22783	22066	21283	23925	22425	38	3400	500	15530	50	1	7511064	1690	5.61	1.94	12	0.01	4013.00	11592.00	24850	20240125	-9.46	13500	20230724	66.67	24850	-9.46	20240125	16550	35.95	20240109	24850	-9.46	20240125	13500	66.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20240417	100445	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	0	0	0.00	0	0	0	26250	19450	22850	0.00	0.00	0	0	24283	23566	22783	22066	21283	23925	22425	38	3400	500	15530	50	1	7511064	1716	5.69	1.97	12	0.00	4013.00	11592.00	24850	20240125	-8.05	13500	20230724	69.26	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20240417	090443	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	0	0	0.00	0	0	0	26250	19450	22850	0.00	0.00	0	0	24283	23566	22783	22066	21283	23925	22425	38	3400	500	15530	50	1	7511064	1716	5.69	1.97	12	0.00	4013.00	11592.00	24850	20240125	-8.05	13500	20230724	69.26	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20240416	160447	57	100.00	KONEX			N	N	N	N		N	22850	450	2	2.01	72672200	3123	264.89	22450	23500	22000	25750	19050	22400	23270.00	0.00	0	0	23000	22700	22100	21800	21200	22850	21950	38	3350	500	15230	50	1	7511064	1716	5.69	1.97	12	0.04	4013.00	11592.00	24850	20240125	-8.05	13500	20230724	69.26	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20240416	150444	57	100.00	KONEX			N	N	N	N		N	22850	450	2	2.01	72672200	3123	264.89	22450	23500	22000	25750	19050	22400	23270.00	0.00	0	0	23000	22700	22100	21800	21200	22850	21950	38	3350	500	15230	50	1	7511064	1716	5.69	1.97	12	0.04	4013.00	11592.00	24850	20240125	-8.05	13500	20230724	69.26	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20240416	140443	57	100.00	KONEX			N	N	N	N		N	22900	500	2	2.23	70387200	3023	256.40	22450	23500	22000	25750	19050	22400	23283.89	0.00	0	0	23000	22700	22100	21800	21200	22850	21950	38	3350	500	15230	50	1	7511064	1720	5.71	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.85	13500	20230724	69.63	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20240416	130445	57	100.00	KONEX			N	N	N	N		N	22900	500	2	2.23	70387200	3023	256.40	22450	23500	22000	25750	19050	22400	23283.89	0.00	0	0	23000	22700	22100	21800	21200	22850	21950	38	3350	500	15230	50	1	7511064	1720	5.71	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.85	13500	20230724	69.63	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20240416	120447	57	100.00	KONEX			N	N	N	N		N	22000	-400	5	-1.79	70364300	3022	256.32	22450	23500	22000	25750	19050	22400	23284.02	0.00	0	0	23000	22700	22100	21800	21200	22850	21950	38	3350	500	15230	50	1	7511064	1652	5.48	1.90	12	0.04	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20240416	110445	57	100.00	KONEX			N	N	N	N		N	23500	1100	2	4.91	70075500	3009	255.22	22450	23500	22400	25750	19050	22400	23288.63	0.00	0	0	23000	22700	22100	21800	21200	22850	21950	38	3350	500	15230	50	1	7511064	1765	5.86	2.03	12	0.04	4013.00	11592.00	24850	20240125	-5.43	13500	20230724	74.07	24850	-5.43	20240125	16550	41.99	20240109	24850	-5.43	20240125	13500	74.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20240416	100439	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	44850	2	0.17	22450	22450	22400	25750	19050	22400	22425.00	0.00	0	0	23000	22700	22100	21800	21200	22850	21950	38	3350	500	15230	50	1	7511064	1682	5.58	1.93	12	0.00	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20240416	090439	57	100.00	KONEX			N	N	N	N		N	22450	50	2	0.22	22450	1	0.08	22450	22450	22450	25750	19050	22400	22450.00	0.00	0	0	23000	22700	22100	21800	21200	22850	21950	38	3350	500	15230	50	1	7511064	1686	5.59	1.94	12	0.00	4013.00	11592.00	24850	20240125	-9.66	13500	20230724	66.30	24850	-9.66	20240125	16550	35.65	20240109	24850	-9.66	20240125	13500	66.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20240415	160438	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	25874400	1179	128.15	21600	22400	21500	25750	19050	22400	21946.06	0.00	0	0	22666	22532	22266	22132	21866	22600	22200	38	3350	500	15230	50	1	7511064	1682	5.58	1.93	12	0.02	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20240415	150443	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	25874400	1179	128.15	21600	22400	21500	25750	19050	22400	21946.06	0.00	0	0	22666	22532	22266	22132	21866	22600	22200	38	3350	500	15230	50	1	7511064	1682	5.58	1.93	12	0.02	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20240415	140437	57	100.00	KONEX			N	N	N	N		N	22300	-100	5	-0.45	20285550	929	100.98	21600	22300	21500	25750	19050	22400	21835.90	0.00	0	0	22666	22532	22266	22132	21866	22600	22200	38	3350	500	15230	50	1	7511064	1675	5.56	1.92	12	0.01	4013.00	11592.00	24850	20240125	-10.26	13500	20230724	65.19	24850	-10.26	20240125	16550	34.74	20240109	24850	-10.26	20240125	13500	65.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20240415	130435	57	100.00	KONEX			N	N	N	N		N	22300	-100	5	-0.45	20285550	929	100.98	21600	22300	21500	25750	19050	22400	21835.90	0.00	0	0	22666	22532	22266	22132	21866	22600	22200	38	3350	500	15230	50	1	7511064	1675	5.56	1.92	12	0.01	4013.00	11592.00	24850	20240125	-10.26	13500	20230724	65.19	24850	-10.26	20240125	16550	34.74	20240109	24850	-10.26	20240125	13500	65.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20240415	120440	57	100.00	KONEX			N	N	N	N		N	21950	-450	5	-2.01	15640550	718	78.04	21600	22300	21500	25750	19050	22400	21783.50	0.00	0	0	22666	22532	22266	22132	21866	22600	22200	38	3350	500	15230	50	1	7511064	1649	5.47	1.89	12	0.01	4013.00	11592.00	24850	20240125	-11.67	13500	20230724	62.59	24850	-11.67	20240125	16550	32.63	20240109	24850	-11.67	20240125	13500	62.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20240415	110440	57	100.00	KONEX			N	N	N	N		N	21950	-450	5	-2.01	15640550	718	78.04	21600	22300	21500	25750	19050	22400	21783.50	0.00	0	0	22666	22532	22266	22132	21866	22600	22200	38	3350	500	15230	50	1	7511064	1649	5.47	1.89	12	0.01	4013.00	11592.00	24850	20240125	-11.67	13500	20230724	62.59	24850	-11.67	20240125	16550	32.63	20240109	24850	-11.67	20240125	13500	62.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20240415	100439	57	100.00	KONEX			N	N	N	N		N	21950	-450	5	-2.01	11360250	523	56.85	21600	22300	21500	25750	19050	22400	21721.32	0.00	0	0	22666	22532	22266	22132	21866	22600	22200	38	3350	500	15230	50	1	7511064	1649	5.47	1.89	12	0.01	4013.00	11592.00	24850	20240125	-11.67	13500	20230724	62.59	24850	-11.67	20240125	16550	32.63	20240109	24850	-11.67	20240125	13500	62.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20240415	090441	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	0	0	0.00	0	0	0	25750	19050	22400	0.00	0.00	0	0	22666	22532	22266	22132	21866	22600	22200	38	3350	500	15230	50	1	7511064	1682	5.58	1.93	12	0.00	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20240412	160438	57	100.00	KONEX			N	N	N	N		N	22400	200	2	0.90	20458550	920	80.91	22200	22400	22000	25500	18900	22200	22237.55	0.00	0	0	22666	22432	22216	21982	21766	22325	21875	38	3300	500	15090	50	1	7511064	1682	5.58	1.93	12	0.01	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20240412	150439	57	100.00	KONEX			N	N	N	N		N	22400	200	2	0.90	16097550	725	63.76	22200	22400	22000	25500	18900	22200	22203.52	0.00	0	0	22666	22432	22216	21982	21766	22325	21875	38	3300	500	15090	50	1	7511064	1682	5.58	1.93	12	0.01	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20240412	140438	57	100.00	KONEX			N	N	N	N		N	22400	200	2	0.90	16097550	725	63.76	22200	22400	22000	25500	18900	22200	22203.52	0.00	0	0	22666	22432	22216	21982	21766	22325	21875	38	3300	500	15090	50	1	7511064	1682	5.58	1.93	12	0.01	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20240412	130434	57	100.00	KONEX			N	N	N	N		N	22400	200	2	0.90	12829650	579	50.92	22200	22400	22000	25500	18900	22200	22158.29	0.00	0	0	22666	22432	22216	21982	21766	22325	21875	38	3300	500	15090	50	1	7511064	1682	5.58	1.93	12	0.01	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20240412	120438	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	5199200	236	20.76	22200	22200	22000	25500	18900	22200	22030.51	0.00	0	0	22666	22432	22216	21982	21766	22325	21875	38	3300	500	15090	50	1	7511064	1667	5.53	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20240412	110434	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	444000	20	1.76	22200	22200	22200	25500	18900	22200	22200.00	0.00	0	0	22666	22432	22216	21982	21766	22325	21875	38	3300	500	15090	50	1	7511064	1667	5.53	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20240412	100435	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	444000	20	1.76	22200	22200	22200	25500	18900	22200	22200.00	0.00	0	0	22666	22432	22216	21982	21766	22325	21875	38	3300	500	15090	50	1	7511064	1667	5.53	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20240412	090436	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	444000	20	1.76	22200	22200	22200	25500	18900	22200	22200.00	0.00	0	0	22666	22432	22216	21982	21766	22325	21875	38	3300	500	15090	50	1	7511064	1667	5.53	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20240411	160432	57	100.00	KONEX			N	N	N	N		N	22200	-150	5	-0.67	25115000	1137	143.74	22450	22450	22000	25700	19000	22350	22088.83	0.00	0	0	23050	22700	22300	21950	21550	22725	21975	38	3350	500	15190	50	1	7511064	1667	5.53	1.92	12	0.02	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20240411	150439	57	100.00	KONEX			N	N	N	N		N	22000	-350	5	-1.57	22140200	1003	126.80	22450	22450	22000	25700	19000	22350	22073.98	0.00	0	0	23050	22700	22300	21950	21550	22725	21975	38	3350	500	15190	50	1	7511064	1652	5.48	1.90	12	0.01	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20240411	140437	57	100.00	KONEX			N	N	N	N		N	22000	-350	5	-1.57	22140200	1003	126.80	22450	22450	22000	25700	19000	22350	22073.98	0.00	0	0	23050	22700	22300	21950	21550	22725	21975	38	3350	500	15190	50	1	7511064	1652	5.48	1.90	12	0.01	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20240411	130429	57	100.00	KONEX			N	N	N	N		N	22300	-50	5	-0.22	6541750	297	37.55	22450	22450	22000	25700	19000	22350	22026.09	0.00	0	0	23050	22700	22300	21950	21550	22725	21975	38	3350	500	15190	50	1	7511064	1675	5.56	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.26	13500	20230724	65.19	24850	-10.26	20240125	16550	34.74	20240109	24850	-10.26	20240125	13500	65.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20240411	120436	57	100.00	KONEX			N	N	N	N		N	22300	-50	5	-0.22	6318750	287	36.28	22450	22450	22000	25700	19000	22350	22016.55	0.00	0	0	23050	22700	22300	21950	21550	22725	21975	38	3350	500	15190	50	1	7511064	1675	5.56	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.26	13500	20230724	65.19	24850	-10.26	20240125	16550	34.74	20240109	24850	-10.26	20240125	13500	65.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20240411	110432	57	100.00	KONEX			N	N	N	N		N	22300	-50	5	-0.22	6318750	287	36.28	22450	22450	22000	25700	19000	22350	22016.55	0.00	0	0	23050	22700	22300	21950	21550	22725	21975	38	3350	500	15190	50	1	7511064	1675	5.56	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.26	13500	20230724	65.19	24850	-10.26	20240125	16550	34.74	20240109	24850	-10.26	20240125	13500	65.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20240411	100436	57	100.00	KONEX			N	N	N	N		N	22000	-350	5	-1.57	5082550	231	29.20	22450	22450	22000	25700	19000	22350	22002.38	0.00	0	0	23050	22700	22300	21950	21550	22725	21975	38	3350	500	15190	50	1	7511064	1652	5.48	1.90	12	0.00	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20240411	090434	57	100.00	KONEX			N	N	N	N		N	22450	100	2	0.45	22450	1	0.13	22450	22450	22450	25700	19000	22350	22450.00	0.00	0	0	23050	22700	22300	21950	21550	22725	21975	38	3350	500	15190	50	1	7511064	1686	5.59	1.94	12	0.00	4013.00	11592.00	24850	20240125	-9.66	13500	20230724	66.30	24850	-9.66	20240125	16550	35.65	20240109	24850	-9.66	20240125	13500	66.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20240409	160428	57	100.00	KONEX			N	N	N	N		N	22350	-50	5	-0.22	17580500	791	30.52	22350	22650	21900	25750	19050	22400	22225.66	0.00	0	0	23000	22700	22150	21850	21300	22425	21575	38	3350	500	15230	50	1	7511064	1679	5.57	1.93	12	0.01	4013.00	11592.00	24850	20240125	-10.06	13500	20230724	65.56	24850	-10.06	20240125	16550	35.05	20240109	24850	-10.06	20240125	13500	65.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20240409	150430	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	10890450	491	18.94	22350	22650	21900	25750	19050	22400	22180.14	0.00	0	0	23000	22700	22150	21850	21300	22425	21575	38	3350	500	15230	50	1	7511064	1682	5.58	1.93	12	0.01	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20240409	140432	57	100.00	KONEX			N	N	N	N		N	22450	50	2	0.22	4798650	215	8.29	22350	22650	21900	25750	19050	22400	22319.30	0.00	0	0	23000	22700	22150	21850	21300	22425	21575	38	3350	500	15230	50	1	7511064	1686	5.59	1.94	12	0.00	4013.00	11592.00	24850	20240125	-9.66	13500	20230724	66.30	24850	-9.66	20240125	16550	35.65	20240109	24850	-9.66	20240125	13500	66.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20240409	130428	57	100.00	KONEX			N	N	N	N		N	22500	100	2	0.45	3631250	163	6.29	22350	22650	21900	25750	19050	22400	22277.61	0.00	0	0	23000	22700	22150	21850	21300	22425	21575	38	3350	500	15230	50	1	7511064	1690	5.61	1.94	12	0.00	4013.00	11592.00	24850	20240125	-9.46	13500	20230724	66.67	24850	-9.46	20240125	16550	35.95	20240109	24850	-9.46	20240125	13500	66.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20240409	120431	57	100.00	KONEX			N	N	N	N		N	22500	100	2	0.45	3608750	162	6.25	22350	22650	21900	25750	19050	22400	22276.23	0.00	0	0	23000	22700	22150	21850	21300	22425	21575	38	3350	500	15230	50	1	7511064	1690	5.61	1.94	12	0.00	4013.00	11592.00	24850	20240125	-9.46	13500	20230724	66.67	24850	-9.46	20240125	16550	35.95	20240109	24850	-9.46	20240125	13500	66.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20240409	110429	57	100.00	KONEX			N	N	N	N		N	22600	200	2	0.89	1211550	55	2.12	22350	22650	21900	25750	19050	22400	22028.18	0.00	0	0	23000	22700	22150	21850	21300	22425	21575	38	3350	500	15230	50	1	7511064	1698	5.63	1.95	12	0.00	4013.00	11592.00	24850	20240125	-9.05	13500	20230724	67.41	24850	-9.05	20240125	16550	36.56	20240109	24850	-9.05	20240125	13500	67.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20240409	100426	57	100.00	KONEX			N	N	N	N		N	22650	250	2	1.12	1188950	54	2.08	22350	22650	21900	25750	19050	22400	22017.59	0.00	0	0	23000	22700	22150	21850	21300	22425	21575	38	3350	500	15230	50	1	7511064	1701	5.64	1.95	12	0.00	4013.00	11592.00	24850	20240125	-8.85	13500	20230724	67.78	24850	-8.85	20240125	16550	36.86	20240109	24850	-8.85	20240125	13500	67.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20240409	090434	57	100.00	KONEX			N	N	N	N		N	22350	-50	5	-0.22	22350	1	0.04	22350	22350	22350	25750	19050	22400	22350.00	0.00	0	0	23000	22700	22150	21850	21300	22425	21575	38	3350	500	15230	50	1	7511064	1679	5.57	1.93	12	0.00	4013.00	11592.00	24850	20240125	-10.06	13500	20230724	65.56	24850	-10.06	20240125	16550	35.05	20240109	24850	-10.06	20240125	13500	65.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20240408	160423	57	100.00	KONEX			N	N	N	N		N	22400	200	2	0.90	57140550	2592	29.35	22450	22450	21600	25500	18900	22200	22044.97	0.00	0	0	23233	22716	22283	21766	21333	22500	21550	38	3300	500	15090	50	1	7511064	1682	5.58	1.93	12	0.03	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20240408	150430	57	100.00	KONEX			N	N	N	N		N	22000	-200	5	-0.90	40590550	1849	20.94	22450	22450	21600	25500	18900	22200	21952.70	0.00	0	0	23233	22716	22283	21766	21333	22500	21550	38	3300	500	15090	50	1	7511064	1652	5.48	1.90	12	0.02	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20240408	140431	57	100.00	KONEX			N	N	N	N		N	22000	-200	5	-0.90	40260550	1834	20.77	22450	22450	21600	25500	18900	22200	21952.32	0.00	0	0	23233	22716	22283	21766	21333	22500	21550	38	3300	500	15090	50	1	7511064	1652	5.48	1.90	12	0.02	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20240408	130428	57	100.00	KONEX			N	N	N	N		N	22000	-200	5	-0.90	36520550	1664	18.84	22450	22450	21600	25500	18900	22200	21947.45	0.00	0	0	23233	22716	22283	21766	21333	22500	21550	38	3300	500	15090	50	1	7511064	1652	5.48	1.90	12	0.02	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20240408	120430	57	100.00	KONEX			N	N	N	N		N	22000	-200	5	-0.90	29923550	1363	15.43	22450	22450	21600	25500	18900	22200	21954.18	0.00	0	0	23233	22716	22283	21766	21333	22500	21550	38	3300	500	15090	50	1	7511064	1652	5.48	1.90	12	0.02	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20240408	110431	57	100.00	KONEX			N	N	N	N		N	21900	-300	5	-1.35	25467550	1160	13.13	22450	22450	21600	25500	18900	22200	21954.78	0.00	0	0	23233	22716	22283	21766	21333	22500	21550	38	3300	500	15090	50	1	7511064	1645	5.46	1.89	12	0.02	4013.00	11592.00	24850	20240125	-11.87	13500	20230724	62.22	24850	-11.87	20240125	16550	32.33	20240109	24850	-11.87	20240125	13500	62.22	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20240408	100426	57	100.00	KONEX			N	N	N	N		N	21750	-450	5	-2.03	20880400	949	10.75	22450	22450	21650	25500	18900	22200	22002.53	0.00	0	0	23233	22716	22283	21766	21333	22500	21550	38	3300	500	15090	50	1	7511064	1634	5.42	1.88	12	0.01	4013.00	11592.00	24850	20240125	-12.47	13500	20230724	61.11	24850	-12.47	20240125	16550	31.42	20240109	24850	-12.47	20240125	13500	61.11	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20240408	090430	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	25500	18900	22200	0.00	0.00	0	0	23233	22716	22283	21766	21333	22500	21550	38	3300	500	15090	50	1	7511064	1667	5.53	1.92	12	0.00	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
130	20240405	160429	57	100.00	KONEX			N	N	N	N		N	22200	-650	5	-2.84	195982700	8832	355.41	22800	22800	21850	26250	19450	22850	22190.07	0.00	0	0	23083	22966	22733	22616	22383	23025	22675	38	3400	500	15530	50	1	7511064	1667	5.53	1.92	12	0.12	4013.00	11592.00	24850	20240125	-10.66	13500	20230724	64.44	24850	-10.66	20240125	16550	34.14	20240109	24850	-10.66	20240125	13500	64.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
131	20240405	150427	57	100.00	KONEX			N	N	N	N		N	22000	-850	5	-3.72	175849350	7918	318.63	22800	22800	22000	26250	19450	22850	22208.81	0.00	0	0	23083	22966	22733	22616	22383	23025	22675	38	3400	500	15530	50	1	7511064	1652	5.48	1.90	12	0.11	4013.00	11592.00	24850	20240125	-11.47	13500	20230724	62.96	24850	-11.47	20240125	16550	32.93	20240109	24850	-11.47	20240125	13500	62.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
132	20240405	140425	57	100.00	KONEX			N	N	N	N		N	22400	-450	5	-1.97	85365150	3808	153.24	22800	22800	22100	26250	19450	22850	22417.32	0.00	0	0	23083	22966	22733	22616	22383	23025	22675	38	3400	500	15530	50	1	7511064	1682	5.58	1.93	12	0.05	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
133	20240405	130425	57	100.00	KONEX			N	N	N	N		N	22400	-450	5	-1.97	53995400	2393	96.30	22800	22800	22400	26250	19450	22850	22563.89	0.00	0	0	23083	22966	22733	22616	22383	23025	22675	38	3400	500	15530	50	1	7511064	1682	5.58	1.93	12	0.03	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
134	20240405	120426	57	100.00	KONEX			N	N	N	N		N	22700	-150	5	-0.66	47182550	2089	84.06	22800	22800	22500	26250	19450	22850	22586.19	0.00	0	0	23083	22966	22733	22616	22383	23025	22675	38	3400	500	15530	50	1	7511064	1705	5.66	1.96	12	0.03	4013.00	11592.00	24850	20240125	-8.65	13500	20230724	68.15	24850	-8.65	20240125	16550	37.16	20240109	24850	-8.65	20240125	13500	68.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
135	20240405	110428	57	100.00	KONEX			N	N	N	N		N	22500	-350	5	-1.53	44004700	1948	78.39	22800	22800	22500	26250	19450	22850	22589.68	0.00	0	0	23083	22966	22733	22616	22383	23025	22675	38	3400	500	15530	50	1	7511064	1690	5.61	1.94	12	0.03	4013.00	11592.00	24850	20240125	-9.46	13500	20230724	66.67	24850	-9.46	20240125	16550	35.95	20240109	24850	-9.46	20240125	13500	66.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
136	20240405	100355	57	100.00	KONEX			N	N	N	N		N	22750	-100	5	-0.44	4236500	186	7.48	22800	22800	22750	26250	19450	22850	22776.88	0.00	0	0	23083	22966	22733	22616	22383	23025	22675	38	3400	500	15530	50	1	7511064	1709	5.67	1.96	12	0.00	4013.00	11592.00	24850	20240125	-8.45	13500	20230724	68.52	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	13500	68.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
137	20240405	090423	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	0	0	0.00	0	0	0	26250	19450	22850	0.00	0.00	0	0	23083	22966	22733	22616	22383	23025	22675	38	3400	500	15530	50	1	7511064	1716	5.69	1.97	12	0.00	4013.00	11592.00	24850	20240125	-8.05	13500	20230724	69.26	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
138	20240404	160422	57	100.00	KONEX			N	N	N	N		N	22850	350	2	1.56	56366100	2485	108.47	22500	22850	22500	25850	19150	22500	22682.54	0.00	0	0	22966	22732	22566	22332	22166	22650	22250	38	3350	500	15300	50	1	7511064	1716	5.69	1.97	12	0.03	4013.00	11592.00	24850	20240125	-8.05	13500	20230724	69.26	24850	-8.05	20240125	16550	38.07	20240109	24850	-8.05	20240125	13500	69.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
139	20240404	150421	57	100.00	KONEX			N	N	N	N		N	22700	200	2	0.89	55634900	2453	107.07	22500	22800	22500	25850	19150	22500	22680.35	0.00	0	0	22966	22732	22566	22332	22166	22650	22250	38	3350	500	15300	50	1	7511064	1705	5.66	1.96	12	0.03	4013.00	11592.00	24850	20240125	-8.65	13500	20230724	68.15	24850	-8.65	20240125	16550	37.16	20240109	24850	-8.65	20240125	13500	68.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
140	20240404	140422	57	100.00	KONEX			N	N	N	N		N	22800	300	2	1.33	43485200	1919	83.76	22500	22800	22500	25850	19150	22500	22660.34	0.00	0	0	22966	22732	22566	22332	22166	22650	22250	38	3350	500	15300	50	1	7511064	1713	5.68	1.97	12	0.03	4013.00	11592.00	24850	20240125	-8.25	13500	20230724	68.89	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13500	68.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
141	20240404	130418	57	100.00	KONEX			N	N	N	N		N	22750	250	2	1.11	18687550	830	36.23	22500	22800	22500	25850	19150	22500	22515.12	0.00	0	0	22966	22732	22566	22332	22166	22650	22250	38	3350	500	15300	50	1	7511064	1709	5.67	1.96	12	0.01	4013.00	11592.00	24850	20240125	-8.45	13500	20230724	68.52	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	13500	68.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
142	20240404	120420	57	100.00	KONEX			N	N	N	N		N	22750	250	2	1.11	18346300	815	35.57	22500	22800	22500	25850	19150	22500	22510.80	0.00	0	0	22966	22732	22566	22332	22166	22650	22250	38	3350	500	15300	50	1	7511064	1709	5.67	1.96	12	0.01	4013.00	11592.00	24850	20240125	-8.45	13500	20230724	68.52	24850	-8.45	20240125	16550	37.46	20240109	24850	-8.45	20240125	13500	68.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
143	20240404	110420	57	100.00	KONEX			N	N	N	N		N	22800	300	2	1.33	18118800	805	35.14	22500	22800	22500	25850	19150	22500	22507.83	0.00	0	0	22966	22732	22566	22332	22166	22650	22250	38	3350	500	15300	50	1	7511064	1713	5.68	1.97	12	0.01	4013.00	11592.00	24850	20240125	-8.25	13500	20230724	68.89	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13500	68.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
144	20240404	100420	57	100.00	KONEX			N	N	N	N		N	22800	300	2	1.33	18118800	805	35.14	22500	22800	22500	25850	19150	22500	22507.83	0.00	0	0	22966	22732	22566	22332	22166	22650	22250	38	3350	500	15300	50	1	7511064	1713	5.68	1.97	12	0.01	4013.00	11592.00	24850	20240125	-8.25	13500	20230724	68.89	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13500	68.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
145	20240404	090421	57	100.00	KONEX			N	N	N	N		N	22800	300	2	1.33	1468500	65	2.84	22500	22800	22500	25850	19150	22500	22592.31	0.00	0	0	22966	22732	22566	22332	22166	22650	22250	38	3350	500	15300	50	1	7511064	1713	5.68	1.97	12	0.00	4013.00	11592.00	24850	20240125	-8.25	13500	20230724	68.89	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13500	68.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
146	20240403	160421	57	100.00	KONEX			N	N	N	N		N	22500	-400	5	-1.75	51636350	2291	134.53	22800	22800	22400	26300	19500	22900	22538.78	0.00	0	0	23100	23000	22850	22750	22600	23025	22775	38	3400	500	15570	50	1	7511064	1690	5.61	1.94	12	0.03	4013.00	11592.00	24850	20240125	-9.46	13500	20230724	66.67	24850	-9.46	20240125	16550	35.95	20240109	24850	-9.46	20240125	13500	66.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
147	20240403	150418	57	100.00	KONEX			N	N	N	N		N	22500	-400	5	-1.75	50533850	2242	131.65	22800	22800	22400	26300	19500	22900	22539.63	0.00	0	0	23100	23000	22850	22750	22600	23025	22775	38	3400	500	15570	50	1	7511064	1690	5.61	1.94	12	0.03	4013.00	11592.00	24850	20240125	-9.46	13500	20230724	66.67	24850	-9.46	20240125	16550	35.95	20240109	24850	-9.46	20240125	13500	66.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
148	20240403	140417	57	100.00	KONEX			N	N	N	N		N	22400	-500	5	-2.18	49525750	2197	129.01	22800	22800	22400	26300	19500	22900	22542.44	0.00	0	0	23100	23000	22850	22750	22600	23025	22775	38	3400	500	15570	50	1	7511064	1682	5.58	1.93	12	0.03	4013.00	11592.00	24850	20240125	-9.86	13500	20230724	65.93	24850	-9.86	20240125	16550	35.35	20240109	24850	-9.86	20240125	13500	65.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
149	20240403	130417	57	100.00	KONEX			N	N	N	N		N	22800	-100	5	-0.44	8012300	353	20.73	22800	22800	22500	26300	19500	22900	22697.73	0.00	0	0	23100	23000	22850	22750	22600	23025	22775	38	3400	500	15570	50	1	7511064	1713	5.68	1.97	12	0.00	4013.00	11592.00	24850	20240125	-8.25	13500	20230724	68.89	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13500	68.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
150	20240403	120418	57	100.00	KONEX			N	N	N	N		N	22800	-100	5	-0.44	7510700	331	19.44	22800	22800	22500	26300	19500	22900	22690.94	0.00	0	0	23100	23000	22850	22750	22600	23025	22775	38	3400	500	15570	50	1	7511064	1713	5.68	1.97	12	0.00	4013.00	11592.00	24850	20240125	-8.25	13500	20230724	68.89	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13500	68.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
151	20240403	110417	57	100.00	KONEX			N	N	N	N		N	22800	-100	5	-0.44	7510700	331	19.44	22800	22800	22500	26300	19500	22900	22690.94	0.00	0	0	23100	23000	22850	22750	22600	23025	22775	38	3400	500	15570	50	1	7511064	1713	5.68	1.97	12	0.00	4013.00	11592.00	24850	20240125	-8.25	13500	20230724	68.89	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13500	68.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
152	20240403	100418	57	100.00	KONEX			N	N	N	N		N	22800	-100	5	-0.44	7442300	328	19.26	22800	22800	22500	26300	19500	22900	22689.94	0.00	0	0	23100	23000	22850	22750	22600	23025	22775	38	3400	500	15570	50	1	7511064	1713	5.68	1.97	12	0.00	4013.00	11592.00	24850	20240125	-8.25	13500	20230724	68.89	24850	-8.25	20240125	16550	37.76	20240109	24850	-8.25	20240125	13500	68.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
153	20240403	090419	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	0	0	0.00	0	0	0	26300	19500	22900	0.00	0.00	0	0	23100	23000	22850	22750	22600	23025	22775	38	3400	500	15570	50	1	7511064	1720	5.71	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.85	13500	20230724	69.63	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
154	20240402	160410	57	100.00	KONEX			N	N	N	N		N	22900	-100	5	-0.43	38836700	1703	60.71	22900	22950	22700	26450	19550	23000	22804.87	0.00	0	0	23333	23166	22833	22666	22333	23250	22750	38	3450	500	15640	50	1	7511064	1720	5.71	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.85	13500	20230724	69.63	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
155	20240402	150417	57	100.00	KONEX			N	N	N	N		N	22900	-100	5	-0.43	38813800	1702	60.68	22900	22950	22700	26450	19550	23000	22804.82	0.00	0	0	23333	23166	22833	22666	22333	23250	22750	38	3450	500	15640	50	1	7511064	1720	5.71	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.85	13500	20230724	69.63	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
156	20240402	140418	57	100.00	KONEX			N	N	N	N		N	22950	-50	5	-0.22	38355800	1682	59.96	22900	22950	22700	26450	19550	23000	22803.69	0.00	0	0	23333	23166	22833	22666	22333	23250	22750	38	3450	500	15640	50	1	7511064	1724	5.72	1.98	12	0.02	4013.00	11592.00	24850	20240125	-7.65	13500	20230724	70.00	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13500	70.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
157	20240402	130412	57	100.00	KONEX			N	N	N	N		N	22700	-300	5	-1.30	34786650	1525	54.37	22900	22950	22700	26450	19550	23000	22810.92	0.00	0	0	23333	23166	22833	22666	22333	23250	22750	38	3450	500	15640	50	1	7511064	1705	5.66	1.96	12	0.02	4013.00	11592.00	24850	20240125	-8.65	13500	20230724	68.15	24850	-8.65	20240125	16550	37.16	20240109	24850	-8.65	20240125	13500	68.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
158	20240402	120411	57	100.00	KONEX			N	N	N	N		N	22950	-50	5	-0.22	17306200	755	26.92	22900	22950	22700	26450	19550	23000	22922.12	0.00	0	0	23333	23166	22833	22666	22333	23250	22750	38	3450	500	15640	50	1	7511064	1724	5.72	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.65	13500	20230724	70.00	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13500	70.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
159	20240402	110412	57	100.00	KONEX			N	N	N	N		N	22950	-50	5	-0.22	12703250	554	19.75	22900	22950	22700	26450	19550	23000	22930.05	0.00	0	0	23333	23166	22833	22666	22333	23250	22750	38	3450	500	15640	50	1	7511064	1724	5.72	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.65	13500	20230724	70.00	24850	-7.65	20240125	16550	38.67	20240109	24850	-7.65	20240125	13500	70.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
160	20240402	100412	57	100.00	KONEX			N	N	N	N		N	22900	-100	5	-0.43	801500	35	1.25	22900	22900	22900	26450	19550	23000	22900.00	0.00	0	0	23333	23166	22833	22666	22333	23250	22750	38	3450	500	15640	50	1	7511064	1720	5.71	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.85	13500	20230724	69.63	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
161	20240402	090412	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23333	23166	22833	22666	22333	23250	22750	38	3450	500	15640	50	1	7511064	1728	5.73	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.44	13500	20230724	70.37	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13500	70.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
162	20240401	160410	57	100.00	KONEX			N	N	N	N		N	23000	100	2	0.44	64466550	2805	348.01	23000	23000	22500	26300	19500	22900	22982.73	0.00	0	0	23100	23000	22900	22800	22700	22950	22750	38	3400	500	15570	50	1	7511064	1728	5.73	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13500	70.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
163	20240401	150412	57	100.00	KONEX			N	N	N	N		N	23000	100	2	0.44	62166550	2705	335.61	23000	23000	22500	26300	19500	22900	22982.09	0.00	0	0	23100	23000	22900	22800	22700	22950	22750	38	3400	500	15570	50	1	7511064	1728	5.73	1.98	12	0.04	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13500	70.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
164	20240401	140410	57	100.00	KONEX			N	N	N	N		N	23000	100	2	0.44	16054050	700	86.85	23000	23000	22500	26300	19500	22900	22934.36	0.00	0	0	23100	23000	22900	22800	22700	22950	22750	38	3400	500	15570	50	1	7511064	1728	5.73	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13500	70.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
165	20240401	130410	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	13317050	581	72.08	23000	23000	22500	26300	19500	22900	22920.91	0.00	0	0	23100	23000	22900	22800	22700	22950	22750	38	3400	500	15570	50	1	7511064	1720	5.71	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
166	20240401	120413	57	100.00	KONEX			N	N	N	N		N	23000	100	2	0.44	9767550	426	52.85	23000	23000	22500	26300	19500	22900	22928.52	0.00	0	0	23100	23000	22900	22800	22700	22950	22750	38	3400	500	15570	50	1	7511064	1728	5.73	1.98	12	0.01	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13500	70.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
167	20240401	110411	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	136300	6	0.74	23000	23000	22500	26300	19500	22900	22716.67	0.00	0	0	23100	23000	22900	22800	22700	22950	22750	38	3400	500	15570	50	1	7511064	1720	5.71	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
168	20240401	100409	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	136300	6	0.74	23000	23000	22500	26300	19500	22900	22716.67	0.00	0	0	23100	23000	22900	22800	22700	22950	22750	38	3400	500	15570	50	1	7511064	1720	5.71	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.85	13420	20230327	70.64	24850	-7.85	20240125	16550	38.37	20240109	24850	-7.85	20240125	13500	69.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
169	20240401	090409	57	100.00	KONEX			N	N	N	N		N	23000	100	2	0.44	23000	1	0.12	23000	23000	23000	26300	19500	22900	23000.00	0.00	0	0	23100	23000	22900	22800	22700	22950	22750	38	3400	500	15570	50	1	7511064	1728	5.73	1.98	12	0.00	4013.00	11592.00	24850	20240125	-7.44	13420	20230327	71.39	24850	-7.44	20240125	16550	38.97	20240109	24850	-7.44	20240125	13500	70.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N