KissMeData/200580/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	160952	57	100.00	KONEX			N	N	N	N		N	10800	-140	5	-1.28	1077010	101	2.54	10900	10900	10620	12580	9300	10940	10663.47	2.62	0	0	11486	11212	10956	10682	10426	11205	10675	19	1640	500	7430	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13990	20230428	-22.80	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13950	-22.58	20230508	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20240430	151004	57	100.00	KONEX			N	N	N	N		N	10800	-140	5	-1.28	1077010	101	2.54	10900	10900	10620	12580	9300	10940	10663.47	2.62	0	0	11486	11212	10956	10682	10426	11205	10675	19	1640	500	7430	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13990	20230428	-22.80	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13950	-22.58	20230508	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20240430	141003	57	100.00	KONEX			N	N	N	N		N	10620	-320	5	-2.93	1066210	100	2.52	10900	10900	10620	12580	9300	10940	10662.10	2.62	0	0	11486	11212	10956	10682	10426	11205	10675	19	1640	500	7430	10	1	3726079	396	16.41	1.26	12	0.00	647.00	8433.00	13990	20230428	-24.09	10000	20231031	6.20	13000	-18.31	20240223	10000	6.20	20240105	13950	-23.87	20230508	10000	6.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20240430	131001	57	100.00	KONEX			N	N	N	N		N	10890	-50	5	-0.46	460690	43	1.08	10900	10900	10630	12580	9300	10940	10713.72	2.62	0	0	11486	11212	10956	10682	10426	11205	10675	19	1640	500	7430	10	1	3726079	406	16.83	1.29	12	0.00	647.00	8433.00	13990	20230428	-22.16	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	13950	-21.94	20230508	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20240430	121001	57	100.00	KONEX			N	N	N	N		N	10890	-50	5	-0.46	460690	43	1.08	10900	10900	10630	12580	9300	10940	10713.72	2.62	0	0	11486	11212	10956	10682	10426	11205	10675	19	1640	500	7430	10	1	3726079	406	16.83	1.29	12	0.00	647.00	8433.00	13990	20230428	-22.16	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	13950	-21.94	20230508	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20240430	110958	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11486	11212	10956	10682	10426	11205	10675	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13990	20230428	-21.80	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13950	-21.58	20230508	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20240430	100958	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11486	11212	10956	10682	10426	11205	10675	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13990	20230428	-21.80	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13950	-21.58	20230508	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20240430	091009	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11486	11212	10956	10682	10426	11205	10675	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13990	20230428	-21.80	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13950	-21.58	20230508	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20240429	160948	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	42666760	3972	134.05	10940	11230	10700	12580	9300	10940	10741.88	2.62	0	0	11153	11046	10833	10726	10513	11100	10780	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.11	647.00	8433.00	13990	20230428	-21.80	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13950	-21.58	20230508	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20240429	150958	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	42666760	3972	134.05	10940	11230	10700	12580	9300	10940	10741.88	2.62	0	0	11153	11046	10833	10726	10513	11100	10780	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.11	647.00	8433.00	13990	20230428	-21.80	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13950	-21.58	20230508	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20240429	140918	57	100.00	KONEX			N	N	N	N		N	11020	80	2	0.73	42655820	3971	134.02	10940	11230	10700	12580	9300	10940	10741.83	2.62	0	0	11153	11046	10833	10726	10513	11100	10780	19	1640	500	7430	10	1	3726079	411	17.03	1.31	12	0.11	647.00	8433.00	13990	20230428	-21.23	10000	20231031	10.20	13000	-15.23	20240223	10000	10.20	20240105	13950	-21.00	20230508	10000	10.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20240429	130958	57	100.00	KONEX			N	N	N	N		N	11220	280	2	2.56	1073700	96	3.24	10940	11230	10940	12580	9300	10940	11184.38	2.62	0	0	11153	11046	10833	10726	10513	11100	10780	19	1640	500	7430	10	1	3726079	418	17.34	1.33	12	0.00	647.00	8433.00	13990	20230428	-19.80	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	13950	-19.57	20230508	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20240429	120957	57	100.00	KONEX			N	N	N	N		N	11220	280	2	2.56	1073700	96	3.24	10940	11230	10940	12580	9300	10940	11184.38	2.62	0	0	11153	11046	10833	10726	10513	11100	10780	19	1640	500	7430	10	1	3726079	418	17.34	1.33	12	0.00	647.00	8433.00	13990	20230428	-19.80	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	13950	-19.57	20230508	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20240429	110932	57	100.00	KONEX			N	N	N	N		N	11230	290	2	2.65	277080	25	0.84	10940	11230	10940	12580	9300	10940	11083.20	2.62	0	0	11153	11046	10833	10726	10513	11100	10780	19	1640	500	7430	10	1	3726079	418	17.36	1.33	12	0.00	647.00	8433.00	13990	20230428	-19.73	10000	20231031	12.30	13000	-13.62	20240223	10000	12.30	20240105	13950	-19.50	20230508	10000	12.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20240429	100956	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11153	11046	10833	10726	10513	11100	10780	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13990	20230428	-21.80	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13950	-21.58	20230508	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20240429	090957	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11153	11046	10833	10726	10513	11100	10780	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13990	20230428	-21.80	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13950	-21.58	20230508	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20240426	160953	57	100.00	KONEX			N	N	N	N		N	10940	-40	5	-0.36	32310950	2963	1139.62	10630	10940	10620	12620	9340	10980	10904.81	2.62	0	0	11166	11072	10886	10792	10606	11120	10840	19	1640	500	7460	10	1	3726079	408	16.91	1.30	12	0.08	647.00	8433.00	14050	20230420	-22.14	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13990	-21.80	20230428	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20240426	150954	57	100.00	KONEX			N	N	N	N		N	10940	-40	5	-0.36	32201550	2953	1135.77	10630	10940	10620	12620	9340	10980	10904.69	2.62	0	0	11166	11072	10886	10792	10606	11120	10840	19	1640	500	7460	10	1	3726079	408	16.91	1.30	12	0.08	647.00	8433.00	14050	20230420	-22.14	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13990	-21.80	20230428	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20240426	140952	57	100.00	KONEX			N	N	N	N		N	10850	-130	5	-1.18	12080710	1112	427.69	10630	10940	10620	12620	9340	10980	10863.95	2.62	0	0	11166	11072	10886	10792	10606	11120	10840	19	1640	500	7460	10	1	3726079	404	16.77	1.29	12	0.03	647.00	8433.00	14050	20230420	-22.78	10000	20231031	8.50	13000	-16.54	20240223	10000	8.50	20240105	13990	-22.44	20230428	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20240426	130954	57	100.00	KONEX			N	N	N	N		N	10660	-320	5	-2.91	11972210	1102	423.85	10630	10940	10620	12620	9340	10980	10864.07	2.62	0	0	11166	11072	10886	10792	10606	11120	10840	19	1640	500	7460	10	1	3726079	397	16.48	1.26	12	0.03	647.00	8433.00	14050	20230420	-24.13	10000	20231031	6.60	13000	-18.00	20240223	10000	6.60	20240105	13990	-23.80	20230428	10000	6.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20240426	120951	57	100.00	KONEX			N	N	N	N		N	10910	-70	5	-0.64	2135000	201	77.31	10630	10910	10620	12620	9340	10980	10621.89	2.62	0	0	11166	11072	10886	10792	10606	11120	10840	19	1640	500	7460	10	1	3726079	407	16.86	1.29	12	0.01	647.00	8433.00	14050	20230420	-22.35	10000	20231031	9.10	13000	-16.08	20240223	10000	9.10	20240105	13990	-22.02	20230428	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20240426	110950	57	100.00	KONEX			N	N	N	N		N	10620	-360	5	-3.28	2124090	200	76.92	10630	10630	10620	12620	9340	10980	10620.45	2.62	0	0	11166	11072	10886	10792	10606	11120	10840	19	1640	500	7460	10	1	3726079	396	16.41	1.26	12	0.01	647.00	8433.00	14050	20230420	-24.41	10000	20231031	6.20	13000	-18.31	20240223	10000	6.20	20240105	13990	-24.09	20230428	10000	6.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20240426	100950	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	2.62	0	0	11166	11072	10886	10792	10606	11120	10840	19	1640	500	7460	10	1	3726079	409	16.97	1.30	12	0.00	647.00	8433.00	14050	20230420	-21.85	10000	20231031	9.80	13000	-15.54	20240223	10000	9.80	20240105	13990	-21.52	20230428	10000	9.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20240426	090955	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	2.62	0	0	11166	11072	10886	10792	10606	11120	10840	19	1640	500	7460	10	1	3726079	409	16.97	1.30	12	0.00	647.00	8433.00	14050	20230420	-21.85	10000	20231031	9.80	13000	-15.54	20240223	10000	9.80	20240105	13990	-21.52	20230428	10000	9.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20240425	160946	57	100.00	KONEX			N	N	N	N		N	10980	170	2	1.57	2790600	260	12.25	10760	10980	10700	12430	9190	10810	10733.08	2.62	0	0	11316	11062	10856	10602	10396	10960	10500	19	1620	500	7350	10	1	3726079	409	16.97	1.30	12	0.01	647.00	8433.00	14100	20230419	-22.13	10000	20231031	9.80	13000	-15.54	20240223	10000	9.80	20240105	13990	-21.52	20230428	10000	9.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20240425	150951	57	100.00	KONEX			N	N	N	N		N	10980	170	2	1.57	2790600	260	12.25	10760	10980	10700	12430	9190	10810	10733.08	2.62	0	0	11316	11062	10856	10602	10396	10960	10500	19	1620	500	7350	10	1	3726079	409	16.97	1.30	12	0.01	647.00	8433.00	14100	20230419	-22.13	10000	20231031	9.80	13000	-15.54	20240223	10000	9.80	20240105	13990	-21.52	20230428	10000	9.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20240425	140948	57	100.00	KONEX			N	N	N	N		N	10980	170	2	1.57	2790600	260	12.25	10760	10980	10700	12430	9190	10810	10733.08	2.62	0	0	11316	11062	10856	10602	10396	10960	10500	19	1620	500	7350	10	1	3726079	409	16.97	1.30	12	0.01	647.00	8433.00	14100	20230419	-22.13	10000	20231031	9.80	13000	-15.54	20240223	10000	9.80	20240105	13990	-21.52	20230428	10000	9.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20240425	130949	57	100.00	KONEX			N	N	N	N		N	10760	-50	5	-0.46	1714380	160	7.54	10760	10760	10700	12430	9190	10810	10714.88	2.62	0	0	11316	11062	10856	10602	10396	10960	10500	19	1620	500	7350	10	1	3726079	401	16.63	1.28	12	0.00	647.00	8433.00	14100	20230419	-23.69	10000	20231031	7.60	13000	-17.23	20240223	10000	7.60	20240105	13990	-23.09	20230428	10000	7.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20240425	120946	57	100.00	KONEX			N	N	N	N		N	10700	-110	5	-1.02	225250	21	0.99	10760	10760	10700	12430	9190	10810	10726.19	2.62	0	0	11316	11062	10856	10602	10396	10960	10500	19	1620	500	7350	10	1	3726079	399	16.54	1.27	12	0.00	647.00	8433.00	14100	20230419	-24.11	10000	20231031	7.00	13000	-17.69	20240223	10000	7.00	20240105	13990	-23.52	20230428	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20240425	110947	57	100.00	KONEX			N	N	N	N		N	10740	-70	5	-0.65	171750	16	0.75	10760	10760	10700	12430	9190	10810	10734.38	2.62	0	0	11316	11062	10856	10602	10396	10960	10500	19	1620	500	7350	10	1	3726079	400	16.60	1.27	12	0.00	647.00	8433.00	14100	20230419	-23.83	10000	20231031	7.40	13000	-17.38	20240223	10000	7.40	20240105	13990	-23.23	20230428	10000	7.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20240425	100947	57	100.00	KONEX			N	N	N	N		N	10740	-70	5	-0.65	171750	16	0.75	10760	10760	10700	12430	9190	10810	10734.38	2.62	0	0	11316	11062	10856	10602	10396	10960	10500	19	1620	500	7350	10	1	3726079	400	16.60	1.27	12	0.00	647.00	8433.00	14100	20230419	-23.83	10000	20231031	7.40	13000	-17.38	20240223	10000	7.40	20240105	13990	-23.23	20230428	10000	7.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20240425	090950	57	100.00	KONEX			N	N	N	N		N	10810	0	3	0.00	0	0	0.00	0	0	0	12430	9190	10810	0.00	2.62	0	0	11316	11062	10856	10602	10396	10960	10500	19	1620	500	7350	10	1	3726079	403	16.71	1.28	12	0.00	647.00	8433.00	14100	20230419	-23.33	10000	20231031	8.10	13000	-16.85	20240223	10000	8.10	20240105	13990	-22.73	20230428	10000	8.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20240424	160929	57	100.00	KONEX			N	N	N	N		N	10810	-130	5	-1.19	22662110	2123	395.34	11110	11110	10650	12580	9300	10940	10674.57	2.62	0	0	11326	11132	10906	10712	10486	11020	10600	19	1640	500	7430	10	1	3726079	403	16.71	1.28	12	0.06	647.00	8433.00	14100	20230419	-23.33	10000	20231031	8.10	13000	-16.85	20240223	10000	8.10	20240105	13990	-22.73	20230428	10000	8.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20240424	150945	57	100.00	KONEX			N	N	N	N		N	10690	-250	5	-2.29	22651300	2122	395.16	11110	11110	10650	12580	9300	10940	10674.51	2.62	0	0	11326	11132	10906	10712	10486	11020	10600	19	1640	500	7430	10	1	3726079	398	16.52	1.27	12	0.06	647.00	8433.00	14100	20230419	-24.18	10000	20231031	6.90	13000	-17.77	20240223	10000	6.90	20240105	13990	-23.59	20230428	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20240424	140945	57	100.00	KONEX			N	N	N	N		N	10700	-240	5	-2.19	18973820	1778	331.10	11110	11110	10650	12580	9300	10940	10671.44	2.62	0	0	11326	11132	10906	10712	10486	11020	10600	19	1640	500	7430	10	1	3726079	399	16.54	1.27	12	0.05	647.00	8433.00	14100	20230419	-24.11	10000	20231031	7.00	13000	-17.69	20240223	10000	7.00	20240105	13990	-23.52	20230428	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20240424	130949	57	100.00	KONEX			N	N	N	N		N	10650	-290	5	-2.65	18866690	1768	329.24	11110	11110	10650	12580	9300	10940	10671.20	2.62	0	0	11326	11132	10906	10712	10486	11020	10600	19	1640	500	7430	10	1	3726079	397	16.46	1.26	12	0.05	647.00	8433.00	14100	20230419	-24.47	10000	20231031	6.50	13000	-18.08	20240223	10000	6.50	20240105	13990	-23.87	20230428	10000	6.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20240424	120944	57	100.00	KONEX			N	N	N	N		N	10850	-90	5	-0.82	8162440	763	142.09	11110	11110	10650	12580	9300	10940	10697.82	2.62	0	0	11326	11132	10906	10712	10486	11020	10600	19	1640	500	7430	10	1	3726079	404	16.77	1.29	12	0.02	647.00	8433.00	14100	20230419	-23.05	10000	20231031	8.50	13000	-16.54	20240223	10000	8.50	20240105	13990	-22.44	20230428	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20240424	110942	57	100.00	KONEX			N	N	N	N		N	10880	-60	5	-0.55	7619090	712	132.59	11110	11110	10700	12580	9300	10940	10700.97	2.62	0	0	11326	11132	10906	10712	10486	11020	10600	19	1640	500	7430	10	1	3726079	405	16.82	1.29	12	0.02	647.00	8433.00	14100	20230419	-22.84	10000	20231031	8.80	13000	-16.31	20240223	10000	8.80	20240105	13990	-22.23	20230428	10000	8.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20240424	100940	57	100.00	KONEX			N	N	N	N		N	10700	-240	5	-2.19	7501210	701	130.54	11110	11110	10700	12580	9300	10940	10700.73	2.62	0	0	11326	11132	10906	10712	10486	11020	10600	19	1640	500	7430	10	1	3726079	399	16.54	1.27	12	0.02	647.00	8433.00	14100	20230419	-24.11	10000	20231031	7.00	13000	-17.69	20240223	10000	7.00	20240105	13990	-23.52	20230428	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20240424	090944	57	100.00	KONEX			N	N	N	N		N	11110	170	2	1.55	11110	1	0.19	11110	11110	11110	12580	9300	10940	11110.00	2.62	0	0	11326	11132	10906	10712	10486	11020	10600	19	1640	500	7430	10	1	3726079	414	17.17	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.21	10000	20231031	11.10	13000	-14.54	20240223	10000	11.10	20240105	13990	-20.59	20230428	10000	11.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20240423	160919	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	5747480	537	31.79	11100	11100	10680	12580	9300	10940	10702.94	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.01	647.00	8433.00	14100	20230419	-22.41	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13990	-21.80	20230428	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20240423	150940	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	5747480	537	31.79	11100	11100	10680	12580	9300	10940	10702.94	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.01	647.00	8433.00	14100	20230419	-22.41	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13990	-21.80	20230428	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20240423	140939	57	100.00	KONEX			N	N	N	N		N	10950	10	2	0.09	396050	36	2.13	11100	11100	10950	12580	9300	10940	11001.39	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	408	16.92	1.30	12	0.00	647.00	8433.00	14100	20230419	-22.34	10000	20231031	9.50	13000	-15.77	20240223	10000	9.50	20240105	13990	-21.73	20230428	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20240423	130937	57	100.00	KONEX			N	N	N	N		N	11000	60	2	0.55	286550	26	1.54	11100	11100	11000	12580	9300	10940	11021.15	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13990	-21.37	20230428	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20240423	120937	57	100.00	KONEX			N	N	N	N		N	11000	60	2	0.55	286550	26	1.54	11100	11100	11000	12580	9300	10940	11021.15	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13990	-21.37	20230428	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20240423	110939	57	100.00	KONEX			N	N	N	N		N	11090	150	2	1.37	66550	6	0.36	11100	11100	11090	12580	9300	10940	11091.67	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	413	17.14	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.35	10000	20231031	10.90	13000	-14.69	20240223	10000	10.90	20240105	13990	-20.73	20230428	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20240423	100936	57	100.00	KONEX			N	N	N	N		N	11100	160	2	1.46	11100	1	0.06	11100	11100	11100	12580	9300	10940	11100.00	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.28	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	13990	-20.66	20230428	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20240423	090938	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	14100	20230419	-22.41	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13990	-21.80	20230428	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20240422	160934	57	100.00	KONEX			N	N	N	N		N	10940	-190	5	-1.71	18001780	1689	84450.00	11100	11100	10610	12790	9470	11130	10658.25	2.62	0	0	11130	11130	11130	11130	11130	11130	11130	19	1660	500	7560	10	1	3726079	408	16.91	1.30	12	0.05	647.00	8433.00	14100	20230419	-22.41	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13990	-21.80	20230428	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20240422	150932	57	100.00	KONEX			N	N	N	N		N	10940	-190	5	-1.71	18001780	1689	84450.00	11100	11100	10610	12790	9470	11130	10658.25	2.62	0	0	11130	11130	11130	11130	11130	11130	11130	19	1660	500	7560	10	1	3726079	408	16.91	1.30	12	0.05	647.00	8433.00	14100	20230419	-22.41	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13990	-21.80	20230428	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20240422	140934	57	100.00	KONEX			N	N	N	N		N	10940	-190	5	-1.71	18001780	1689	84450.00	11100	11100	10610	12790	9470	11130	10658.25	2.62	0	0	11130	11130	11130	11130	11130	11130	11130	19	1660	500	7560	10	1	3726079	408	16.91	1.30	12	0.05	647.00	8433.00	14100	20230419	-22.41	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13990	-21.80	20230428	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20240422	130931	57	100.00	KONEX			N	N	N	N		N	11000	-130	5	-1.17	363990	33	1650.00	11100	11100	10610	12790	9470	11130	11030.00	2.62	0	0	11130	11130	11130	11130	11130	11130	11130	19	1660	500	7560	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13990	-21.37	20230428	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20240422	120930	57	100.00	KONEX			N	N	N	N		N	11030	-100	5	-0.90	275990	25	1250.00	11100	11100	10610	12790	9470	11130	11039.60	2.62	0	0	11130	11130	11130	11130	11130	11130	11130	19	1660	500	7560	10	1	3726079	411	17.05	1.31	12	0.00	647.00	8433.00	14100	20230419	-21.77	10000	20231031	10.30	13000	-15.15	20240223	10000	10.30	20240105	13990	-21.16	20230428	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20240422	110931	57	100.00	KONEX			N	N	N	N		N	11030	-100	5	-0.90	275990	25	1250.00	11100	11100	10610	12790	9470	11130	11039.60	2.62	0	0	11130	11130	11130	11130	11130	11130	11130	19	1660	500	7560	10	1	3726079	411	17.05	1.31	12	0.00	647.00	8433.00	14100	20230419	-21.77	10000	20231031	10.30	13000	-15.15	20240223	10000	10.30	20240105	13990	-21.16	20230428	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20240422	100932	57	100.00	KONEX			N	N	N	N		N	10610	-520	5	-4.67	154910	14	700.00	11100	11100	10610	12790	9470	11130	11065.00	2.62	0	0	11130	11130	11130	11130	11130	11130	11130	19	1660	500	7560	10	1	3726079	395	16.40	1.26	12	0.00	647.00	8433.00	14100	20230419	-24.75	10000	20231031	6.10	13000	-18.38	20240223	10000	6.10	20240105	13990	-24.16	20230428	10000	6.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20240422	090932	57	100.00	KONEX			N	N	N	N		N	11100	-30	5	-0.27	144300	13	650.00	11100	11100	11100	12790	9470	11130	11100.00	2.62	0	0	11130	11130	11130	11130	11130	11130	11130	19	1660	500	7560	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.28	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	13990	-20.66	20230428	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20240419	160849	57	100.00	KONEX			N	N	N	N		N	11130	330	2	3.06	22260	2	0.19	11130	11130	11130	12420	9180	10800	11130.00	2.62	0	0	11453	11126	10843	10516	10233	10985	10375	19	1620	500	7340	10	1	3726079	415	17.20	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20240419	150856	57	100.00	KONEX			N	N	N	N		N	11130	330	2	3.06	22260	2	0.19	11130	11130	11130	12420	9180	10800	11130.00	2.62	0	0	11453	11126	10843	10516	10233	10985	10375	19	1620	500	7340	10	1	3726079	415	17.20	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20240419	140849	57	100.00	KONEX			N	N	N	N		N	11130	330	2	3.06	22260	2	0.19	11130	11130	11130	12420	9180	10800	11130.00	2.62	0	0	11453	11126	10843	10516	10233	10985	10375	19	1620	500	7340	10	1	3726079	415	17.20	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20240419	130849	57	100.00	KONEX			N	N	N	N		N	11130	330	2	3.06	22260	2	0.19	11130	11130	11130	12420	9180	10800	11130.00	2.62	0	0	11453	11126	10843	10516	10233	10985	10375	19	1620	500	7340	10	1	3726079	415	17.20	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20240419	120846	57	100.00	KONEX			N	N	N	N		N	11130	330	2	3.06	22260	2	0.19	11130	11130	11130	12420	9180	10800	11130.00	2.62	0	0	11453	11126	10843	10516	10233	10985	10375	19	1620	500	7340	10	1	3726079	415	17.20	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20240419	110858	57	100.00	KONEX			N	N	N	N		N	11130	330	2	3.06	22260	2	0.19	11130	11130	11130	12420	9180	10800	11130.00	2.62	0	0	11453	11126	10843	10516	10233	10985	10375	19	1620	500	7340	10	1	3726079	415	17.20	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20240419	100854	57	100.00	KONEX			N	N	N	N		N	11130	330	2	3.06	22260	2	0.19	11130	11130	11130	12420	9180	10800	11130.00	2.62	0	0	11453	11126	10843	10516	10233	10985	10375	19	1620	500	7340	10	1	3726079	415	17.20	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20240419	090845	57	100.00	KONEX			N	N	N	N		N	11130	330	2	3.06	22260	2	0.19	11130	11130	11130	12420	9180	10800	11130.00	2.62	0	0	11453	11126	10843	10516	10233	10985	10375	19	1620	500	7340	10	1	3726079	415	17.20	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20240418	160847	57	100.00	KONEX			N	N	N	N		N	10800	-270	5	-2.44	11476930	1052	347.19	11170	11170	10560	12730	9410	11070	10909.63	2.62	0	0	11396	11232	11016	10852	10636	11125	10745	19	1660	500	7520	10	1	3726079	402	16.69	1.28	12	0.03	647.00	8433.00	14100	20230419	-23.40	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	14100	-23.40	20230419	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20240418	150845	57	100.00	KONEX			N	N	N	N		N	11000	-70	5	-0.63	9856330	902	297.69	11170	11170	10560	12730	9410	11070	10927.20	2.62	0	0	11396	11232	11016	10852	10636	11125	10745	19	1660	500	7520	10	1	3726079	410	17.00	1.30	12	0.02	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20240418	140851	57	100.00	KONEX			N	N	N	N		N	10800	-270	5	-2.44	6109890	561	185.15	11170	11170	10560	12730	9410	11070	10891.07	2.62	0	0	11396	11232	11016	10852	10636	11125	10745	19	1660	500	7520	10	1	3726079	402	16.69	1.28	12	0.02	647.00	8433.00	14100	20230419	-23.40	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	14100	-23.40	20230419	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20240418	130845	57	100.00	KONEX			N	N	N	N		N	11000	-70	5	-0.63	6099090	560	184.82	11170	11170	10560	12730	9410	11070	10891.23	2.62	0	0	11396	11232	11016	10852	10636	11125	10745	19	1660	500	7520	10	1	3726079	410	17.00	1.30	12	0.02	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20240418	120843	57	100.00	KONEX			N	N	N	N		N	10560	-510	5	-4.61	2458750	229	75.58	11170	11170	10560	12730	9410	11070	10736.90	2.62	0	0	11396	11232	11016	10852	10636	11125	10745	19	1660	500	7520	10	1	3726079	393	16.32	1.25	12	0.01	647.00	8433.00	14100	20230419	-25.11	10000	20231031	5.60	13000	-18.77	20240223	10000	5.60	20240105	14100	-25.11	20230419	10000	5.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20240418	110847	57	100.00	KONEX			N	N	N	N		N	11060	-10	5	-0.09	1170430	107	35.31	11170	11170	10930	12730	9410	11070	10938.60	2.62	0	0	11396	11232	11016	10852	10636	11125	10745	19	1660	500	7520	10	1	3726079	412	17.09	1.31	12	0.00	647.00	8433.00	14100	20230419	-21.56	10000	20231031	10.60	13000	-14.92	20240223	10000	10.60	20240105	14100	-21.56	20230419	10000	10.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20240418	100847	57	100.00	KONEX			N	N	N	N		N	11170	100	2	0.90	11170	1	0.33	11170	11170	11170	12730	9410	11070	11170.00	2.62	0	0	11396	11232	11016	10852	10636	11125	10745	19	1660	500	7520	10	1	3726079	416	17.26	1.32	12	0.00	647.00	8433.00	14100	20230419	-20.78	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	14100	-20.78	20230419	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20240418	090844	57	100.00	KONEX			N	N	N	N		N	11070	0	3	0.00	0	0	0.00	0	0	0	12730	9410	11070	0.00	2.62	0	0	11396	11232	11016	10852	10636	11125	10745	19	1660	500	7520	10	1	3726079	412	17.11	1.31	12	0.00	647.00	8433.00	14100	20230419	-21.49	10000	20231031	10.70	13000	-14.85	20240223	10000	10.70	20240105	14100	-21.49	20230419	10000	10.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20240417	160837	57	100.00	KONEX			N	N	N	N		N	11070	-50	5	-0.45	3300330	303	31.05	11180	11180	10800	12780	9460	11120	10892.18	2.62	0	0	11386	11252	11026	10892	10666	11320	10960	19	1660	500	7560	10	1	3726079	412	17.11	1.31	12	0.01	647.00	8433.00	14100	20230419	-21.49	10000	20231031	10.70	13000	-14.85	20240223	10000	10.70	20240105	14100	-21.49	20230419	10000	10.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20240417	150852	57	100.00	KONEX			N	N	N	N		N	11080	-40	5	-0.36	2182260	202	20.70	11180	11180	10800	12780	9460	11120	10803.27	2.62	0	0	11386	11252	11026	10892	10666	11320	10960	19	1660	500	7560	10	1	3726079	413	17.13	1.31	12	0.01	647.00	8433.00	14100	20230419	-21.42	10000	20231031	10.80	13000	-14.77	20240223	10000	10.80	20240105	14100	-21.42	20230419	10000	10.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20240417	140846	57	100.00	KONEX			N	N	N	N		N	10800	-320	5	-2.88	2171180	201	20.59	11180	11180	10800	12780	9460	11120	10801.89	2.62	0	0	11386	11252	11026	10892	10666	11320	10960	19	1660	500	7560	10	1	3726079	402	16.69	1.28	12	0.01	647.00	8433.00	14100	20230419	-23.40	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	14100	-23.40	20230419	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20240417	130847	57	100.00	KONEX			N	N	N	N		N	11180	60	2	0.54	11180	1	0.10	11180	11180	11180	12780	9460	11120	11180.00	2.62	0	0	11386	11252	11026	10892	10666	11320	10960	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20240417	120850	57	100.00	KONEX			N	N	N	N		N	11180	60	2	0.54	11180	1	0.10	11180	11180	11180	12780	9460	11120	11180.00	2.62	0	0	11386	11252	11026	10892	10666	11320	10960	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20240417	110851	57	100.00	KONEX			N	N	N	N		N	11180	60	2	0.54	11180	1	0.10	11180	11180	11180	12780	9460	11120	11180.00	2.62	0	0	11386	11252	11026	10892	10666	11320	10960	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20240417	100844	57	100.00	KONEX			N	N	N	N		N	11180	60	2	0.54	11180	1	0.10	11180	11180	11180	12780	9460	11120	11180.00	2.62	0	0	11386	11252	11026	10892	10666	11320	10960	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20240417	090841	57	100.00	KONEX			N	N	N	N		N	11180	60	2	0.54	11180	1	0.10	11180	11180	11180	12780	9460	11120	11180.00	2.62	0	0	11386	11252	11026	10892	10666	11320	10960	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20240416	160846	57	100.00	KONEX			N	N	N	N		N	11120	-60	5	-0.54	10566880	976	97600.00	10850	11160	10800	12850	9510	11180	10826.72	2.62	0	0	11180	11180	11180	11180	11180	11180	11180	19	1670	500	7600	10	1	3726079	414	17.19	1.32	12	0.03	647.00	8433.00	14100	20230419	-21.13	10000	20231031	11.20	13000	-14.46	20240223	10000	11.20	20240105	14100	-21.13	20230419	10000	11.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20240416	150844	57	100.00	KONEX			N	N	N	N		N	11120	-60	5	-0.54	10566880	976	97600.00	10850	11160	10800	12850	9510	11180	10826.72	2.62	0	0	11180	11180	11180	11180	11180	11180	11180	19	1670	500	7600	10	1	3726079	414	17.19	1.32	12	0.03	647.00	8433.00	14100	20230419	-21.13	10000	20231031	11.20	13000	-14.46	20240223	10000	11.20	20240105	14100	-21.13	20230419	10000	11.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20240416	140844	57	100.00	KONEX			N	N	N	N		N	10800	-380	5	-3.40	10522400	972	97200.00	10850	11160	10800	12850	9510	11180	10825.51	2.62	0	0	11180	11180	11180	11180	11180	11180	11180	19	1670	500	7600	10	1	3726079	402	16.69	1.28	12	0.03	647.00	8433.00	14100	20230419	-23.40	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	14100	-23.40	20230419	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20240416	130843	57	100.00	KONEX			N	N	N	N		N	11160	-20	5	-0.18	9971600	921	92100.00	10850	11160	10800	12850	9510	11180	10826.93	2.62	0	0	11180	11180	11180	11180	11180	11180	11180	19	1670	500	7600	10	1	3726079	416	17.25	1.32	12	0.02	647.00	8433.00	14100	20230419	-20.85	10000	20231031	11.60	13000	-14.15	20240223	10000	11.60	20240105	14100	-20.85	20230419	10000	11.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20240416	120845	57	100.00	KONEX			N	N	N	N		N	11160	-20	5	-0.18	9971600	921	92100.00	10850	11160	10800	12850	9510	11180	10826.93	2.62	0	0	11180	11180	11180	11180	11180	11180	11180	19	1670	500	7600	10	1	3726079	416	17.25	1.32	12	0.02	647.00	8433.00	14100	20230419	-20.85	10000	20231031	11.60	13000	-14.15	20240223	10000	11.60	20240105	14100	-20.85	20230419	10000	11.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20240416	110841	57	100.00	KONEX			N	N	N	N		N	11160	-20	5	-0.18	9971600	921	92100.00	10850	11160	10800	12850	9510	11180	10826.93	2.62	0	0	11180	11180	11180	11180	11180	11180	11180	19	1670	500	7600	10	1	3726079	416	17.25	1.32	12	0.02	647.00	8433.00	14100	20230419	-20.85	10000	20231031	11.60	13000	-14.15	20240223	10000	11.60	20240105	14100	-20.85	20230419	10000	11.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20240416	100833	57	100.00	KONEX			N	N	N	N		N	11160	-20	5	-0.18	9971600	921	92100.00	10850	11160	10800	12850	9510	11180	10826.93	2.62	0	0	11180	11180	11180	11180	11180	11180	11180	19	1670	500	7600	10	1	3726079	416	17.25	1.32	12	0.02	647.00	8433.00	14100	20230419	-20.85	10000	20231031	11.60	13000	-14.15	20240223	10000	11.60	20240105	14100	-20.85	20230419	10000	11.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20240416	090833	57	100.00	KONEX			N	N	N	N		N	11180	0	3	0.00	0	0	0.00	0	0	0	12850	9510	11180	0.00	2.62	0	0	11180	11180	11180	11180	11180	11180	11180	19	1670	500	7600	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20240415	160831	57	100.00	KONEX			N	N	N	N		N	11180	50	2	0.45	11180	1	0.14	11180	11180	11180	12790	9470	11130	11180.00	2.62	0	0	11390	11260	11080	10950	10770	11170	10860	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20240415	150837	57	100.00	KONEX			N	N	N	N		N	11180	50	2	0.45	11180	1	0.14	11180	11180	11180	12790	9470	11130	11180.00	2.62	0	0	11390	11260	11080	10950	10770	11170	10860	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20240415	140829	57	100.00	KONEX			N	N	N	N		N	11180	50	2	0.45	11180	1	0.14	11180	11180	11180	12790	9470	11130	11180.00	2.62	0	0	11390	11260	11080	10950	10770	11170	10860	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20240415	130821	57	100.00	KONEX			N	N	N	N		N	11180	50	2	0.45	11180	1	0.14	11180	11180	11180	12790	9470	11130	11180.00	2.62	0	0	11390	11260	11080	10950	10770	11170	10860	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20240415	120835	57	100.00	KONEX			N	N	N	N		N	11180	50	2	0.45	11180	1	0.14	11180	11180	11180	12790	9470	11130	11180.00	2.62	0	0	11390	11260	11080	10950	10770	11170	10860	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20240415	110835	57	100.00	KONEX			N	N	N	N		N	11180	50	2	0.45	11180	1	0.14	11180	11180	11180	12790	9470	11130	11180.00	2.62	0	0	11390	11260	11080	10950	10770	11170	10860	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20240415	100829	57	100.00	KONEX			N	N	N	N		N	11180	50	2	0.45	11180	1	0.14	11180	11180	11180	12790	9470	11130	11180.00	2.62	0	0	11390	11260	11080	10950	10770	11170	10860	19	1660	500	7560	10	1	3726079	417	17.28	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.71	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	14100	-20.71	20230419	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20240415	090836	57	100.00	KONEX			N	N	N	N		N	11130	0	3	0.00	0	0	0.00	0	0	0	12790	9470	11130	0.00	2.62	0	0	11390	11260	11080	10950	10770	11170	10860	19	1660	500	7560	10	1	3726079	415	17.20	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20240412	160829	57	100.00	KONEX			N	N	N	N		N	11130	-20	5	-0.18	7652890	702	107.50	11210	11210	10900	12820	9480	11150	10901.55	2.62	0	0	11496	11322	11036	10862	10576	11180	10720	19	1670	500	7580	10	1	3726079	415	17.20	1.32	12	0.02	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20240412	150832	57	100.00	KONEX			N	N	N	N		N	11130	-20	5	-0.18	7652890	702	107.50	11210	11210	10900	12820	9480	11150	10901.55	2.62	0	0	11496	11322	11036	10862	10576	11180	10720	19	1670	500	7580	10	1	3726079	415	17.20	1.32	12	0.02	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20240412	140828	57	100.00	KONEX			N	N	N	N		N	11130	-20	5	-0.18	7652890	702	107.50	11210	11210	10900	12820	9480	11150	10901.55	2.62	0	0	11496	11322	11036	10862	10576	11180	10720	19	1670	500	7580	10	1	3726079	415	17.20	1.32	12	0.02	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20240412	130819	57	100.00	KONEX			N	N	N	N		N	11130	-20	5	-0.18	7652890	702	107.50	11210	11210	10900	12820	9480	11150	10901.55	2.62	0	0	11496	11322	11036	10862	10576	11180	10720	19	1670	500	7580	10	1	3726079	415	17.20	1.32	12	0.02	647.00	8433.00	14100	20230419	-21.06	10000	20231031	11.30	13000	-14.38	20240223	10000	11.30	20240105	14100	-21.06	20230419	10000	11.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20240412	120826	57	100.00	KONEX			N	N	N	N		N	10900	-250	5	-2.24	7369260	676	103.52	11210	11210	10900	12820	9480	11150	10901.27	2.62	0	0	11496	11322	11036	10862	10576	11180	10720	19	1670	500	7580	10	1	3726079	406	16.85	1.29	12	0.02	647.00	8433.00	14100	20230419	-22.70	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	14100	-22.70	20230419	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20240412	110823	57	100.00	KONEX			N	N	N	N		N	10900	-250	5	-2.24	7151260	656	100.46	11210	11210	10900	12820	9480	11150	10901.31	2.62	0	0	11496	11322	11036	10862	10576	11180	10720	19	1670	500	7580	10	1	3726079	406	16.85	1.29	12	0.02	647.00	8433.00	14100	20230419	-22.70	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	14100	-22.70	20230419	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
104	20240412	100825	57	100.00	KONEX			N	N	N	N		N	10900	-250	5	-2.24	7151260	656	100.46	11210	11210	10900	12820	9480	11150	10901.31	2.62	0	0	11496	11322	11036	10862	10576	11180	10720	19	1670	500	7580	10	1	3726079	406	16.85	1.29	12	0.02	647.00	8433.00	14100	20230419	-22.70	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	14100	-22.70	20230419	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
105	20240412	090825	57	100.00	KONEX			N	N	N	N		N	11210	60	2	0.54	11210	1	0.15	11210	11210	11210	12820	9480	11150	11210.00	2.62	0	0	11496	11322	11036	10862	10576	11180	10720	19	1670	500	7580	10	1	3726079	418	17.33	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.50	10000	20231031	12.10	13000	-13.77	20240223	10000	12.10	20240105	14100	-20.50	20230419	10000	12.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
106	20240411	160820	57	100.00	KONEX			N	N	N	N		N	11150	260	2	2.39	7042020	653	12.96	11210	11210	10750	12520	9260	10890	10784.10	2.62	0	0	11356	11122	10996	10762	10636	11060	10700	19	1630	500	7400	10	1	3726079	415	17.23	1.32	12	0.02	647.00	8433.00	14100	20230419	-20.92	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	14100	-20.92	20230419	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
107	20240411	150827	57	100.00	KONEX			N	N	N	N		N	11150	260	2	2.39	7042020	653	12.96	11210	11210	10750	12520	9260	10890	10784.10	2.62	0	0	11356	11122	10996	10762	10636	11060	10700	19	1630	500	7400	10	1	3726079	415	17.23	1.32	12	0.02	647.00	8433.00	14100	20230419	-20.92	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	14100	-20.92	20230419	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
108	20240411	140822	57	100.00	KONEX			N	N	N	N		N	11150	260	2	2.39	7042020	653	12.96	11210	11210	10750	12520	9260	10890	10784.10	2.62	0	0	11356	11122	10996	10762	10636	11060	10700	19	1630	500	7400	10	1	3726079	415	17.23	1.32	12	0.02	647.00	8433.00	14100	20230419	-20.92	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	14100	-20.92	20230419	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
109	20240411	130813	57	100.00	KONEX			N	N	N	N		N	11150	260	2	2.39	7042020	653	12.96	11210	11210	10750	12520	9260	10890	10784.10	2.62	0	0	11356	11122	10996	10762	10636	11060	10700	19	1630	500	7400	10	1	3726079	415	17.23	1.32	12	0.02	647.00	8433.00	14100	20230419	-20.92	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	14100	-20.92	20230419	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
110	20240411	120824	57	100.00	KONEX			N	N	N	N		N	11150	260	2	2.39	7042020	653	12.96	11210	11210	10750	12520	9260	10890	10784.10	2.62	0	0	11356	11122	10996	10762	10636	11060	10700	19	1630	500	7400	10	1	3726079	415	17.23	1.32	12	0.02	647.00	8433.00	14100	20230419	-20.92	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	14100	-20.92	20230419	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
111	20240411	110817	57	100.00	KONEX			N	N	N	N		N	11150	260	2	2.39	7042020	653	12.96	11210	11210	10750	12520	9260	10890	10784.10	2.62	0	0	11356	11122	10996	10762	10636	11060	10700	19	1630	500	7400	10	1	3726079	415	17.23	1.32	12	0.02	647.00	8433.00	14100	20230419	-20.92	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	14100	-20.92	20230419	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
112	20240411	100824	57	100.00	KONEX			N	N	N	N		N	10850	-40	5	-0.37	2181210	201	3.99	11210	11210	10850	12520	9260	10890	10851.79	2.62	0	0	11356	11122	10996	10762	10636	11060	10700	19	1630	500	7400	10	1	3726079	404	16.77	1.29	12	0.01	647.00	8433.00	14100	20230419	-23.05	10000	20231031	8.50	13000	-16.54	20240223	10000	8.50	20240105	14100	-23.05	20230419	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
113	20240411	090821	57	100.00	KONEX			N	N	N	N		N	11210	320	2	2.94	11210	1	0.02	11210	11210	11210	12520	9260	10890	11210.00	2.62	0	0	11356	11122	10996	10762	10636	11060	10700	19	1630	500	7400	10	1	3726079	418	17.33	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.50	10000	20231031	12.10	13000	-13.77	20240223	10000	12.10	20240105	14100	-20.50	20230419	10000	12.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
114	20240409	160808	57	100.00	KONEX			N	N	N	N		N	10890	-280	5	-2.51	54884740	5040	93.61	11230	11230	10870	12840	9500	11170	10889.83	2.62	0	0	11476	11322	11066	10912	10656	11195	10785	19	1670	500	7590	10	1	3726079	406	16.83	1.29	12	0.14	647.00	8433.00	14100	20230419	-22.77	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	14100	-22.77	20230419	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
115	20240409	150814	57	100.00	KONEX			N	N	N	N		N	10890	-280	5	-2.51	51781090	4755	88.32	11230	11230	10870	12840	9500	11170	10889.82	2.62	0	0	11476	11322	11066	10912	10656	11195	10785	19	1670	500	7590	10	1	3726079	406	16.83	1.29	12	0.13	647.00	8433.00	14100	20230419	-22.77	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	14100	-22.77	20230419	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
116	20240409	140818	57	100.00	KONEX			N	N	N	N		N	10950	-220	5	-1.97	39594280	3634	67.50	11230	11230	10880	12840	9500	11170	10895.51	2.62	0	0	11476	11322	11066	10912	10656	11195	10785	19	1670	500	7590	10	1	3726079	408	16.92	1.30	12	0.10	647.00	8433.00	14100	20230419	-22.34	10000	20231031	9.50	13000	-15.77	20240223	10000	9.50	20240105	14100	-22.34	20230419	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
117	20240409	130811	57	100.00	KONEX			N	N	N	N		N	11200	30	2	0.27	39583330	3633	67.48	11230	11230	10880	12840	9500	11170	10895.49	2.62	0	0	11476	11322	11066	10912	10656	11195	10785	19	1670	500	7590	10	1	3726079	417	17.31	1.33	12	0.10	647.00	8433.00	14100	20230419	-20.57	10000	20231031	12.00	13000	-13.85	20240223	10000	12.00	20240105	14100	-20.57	20230419	10000	12.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
118	20240409	120813	57	100.00	KONEX			N	N	N	N		N	11200	30	2	0.27	14543830	1332	24.74	11230	11230	10900	12840	9500	11170	10918.79	2.62	0	0	11476	11322	11066	10912	10656	11195	10785	19	1670	500	7590	10	1	3726079	417	17.31	1.33	12	0.04	647.00	8433.00	14100	20230419	-20.57	10000	20231031	12.00	13000	-13.85	20240223	10000	12.00	20240105	14100	-20.57	20230419	10000	12.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
119	20240409	110812	57	100.00	KONEX			N	N	N	N		N	11190	20	2	0.18	14319920	1312	24.37	11230	11230	10900	12840	9500	11170	10914.57	2.62	0	0	11476	11322	11066	10912	10656	11195	10785	19	1670	500	7590	10	1	3726079	417	17.30	1.33	12	0.04	647.00	8433.00	14100	20230419	-20.64	10000	20231031	11.90	13000	-13.92	20240223	10000	11.90	20240105	14100	-20.64	20230419	10000	11.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
120	20240409	100806	57	100.00	KONEX			N	N	N	N		N	11220	50	2	0.45	123430	11	0.20	11230	11230	11220	12840	9500	11170	11220.91	2.62	0	0	11476	11322	11066	10912	10656	11195	10785	19	1670	500	7590	10	1	3726079	418	17.34	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.43	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	14100	-20.43	20230419	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
121	20240409	090822	57	100.00	KONEX			N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	12840	9500	11170	0.00	2.62	0	0	11476	11322	11066	10912	10656	11195	10785	19	1670	500	7590	10	1	3726079	416	17.26	1.32	12	0.00	647.00	8433.00	14100	20230419	-20.78	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	14100	-20.78	20230419	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
122	20240408	160805	57	100.00	KONEX			N	N	N	N		N	11170	170	2	1.55	59066700	5384	48945.46	11210	11220	10810	12650	9350	11000	10970.78	2.62	0	0	11333	11166	10833	10666	10333	11250	10750	19	1650	500	7480	10	1	3726079	416	17.26	1.32	12	0.14	647.00	8433.00	14100	20230419	-20.78	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	14100	-20.78	20230419	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
123	20240408	150812	57	100.00	KONEX			N	N	N	N		N	11170	170	2	1.55	51728010	4727	42972.73	11210	11220	10810	12650	9350	11000	10943.09	2.62	0	0	11333	11166	10833	10666	10333	11250	10750	19	1650	500	7480	10	1	3726079	416	17.26	1.32	12	0.13	647.00	8433.00	14100	20230419	-20.78	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	14100	-20.78	20230419	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
124	20240408	140812	57	100.00	KONEX			N	N	N	N		N	11210	210	2	1.91	45903860	4206	38236.36	11210	11220	10810	12650	9350	11000	10913.90	2.62	0	0	11333	11166	10833	10666	10333	11250	10750	19	1650	500	7480	10	1	3726079	418	17.33	1.33	12	0.11	647.00	8433.00	14100	20230419	-20.50	10000	20231031	12.10	13000	-13.77	20240223	10000	12.10	20240105	14100	-20.50	20230419	10000	12.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
125	20240408	130807	57	100.00	KONEX			N	N	N	N		N	11210	210	2	1.91	45903860	4206	38236.36	11210	11220	10810	12650	9350	11000	10913.90	2.62	0	0	11333	11166	10833	10666	10333	11250	10750	19	1650	500	7480	10	1	3726079	418	17.33	1.33	12	0.11	647.00	8433.00	14100	20230419	-20.50	10000	20231031	12.10	13000	-13.77	20240223	10000	12.10	20240105	14100	-20.50	20230419	10000	12.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
126	20240408	120813	57	100.00	KONEX			N	N	N	N		N	11210	210	2	1.91	45903860	4206	38236.36	11210	11220	10810	12650	9350	11000	10913.90	2.62	0	0	11333	11166	10833	10666	10333	11250	10750	19	1650	500	7480	10	1	3726079	418	17.33	1.33	12	0.11	647.00	8433.00	14100	20230419	-20.50	10000	20231031	12.10	13000	-13.77	20240223	10000	12.10	20240105	14100	-20.50	20230419	10000	12.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
127	20240408	110814	57	100.00	KONEX			N	N	N	N		N	11220	220	2	2.00	17128600	1552	14109.09	11210	11220	10810	12650	9350	11000	11036.47	2.62	0	0	11333	11166	10833	10666	10333	11250	10750	19	1650	500	7480	10	1	3726079	418	17.34	1.33	12	0.04	647.00	8433.00	14100	20230419	-20.43	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	14100	-20.43	20230419	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
128	20240408	100803	57	100.00	KONEX			N	N	N	N		N	11220	220	2	2.00	8538290	762	6927.27	11210	11220	11190	12650	9350	11000	11205.10	2.62	0	0	11333	11166	10833	10666	10333	11250	10750	19	1650	500	7480	10	1	3726079	418	17.34	1.33	12	0.02	647.00	8433.00	14100	20230419	-20.43	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	14100	-20.43	20230419	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
129	20240408	090813	57	100.00	KONEX			N	N	N	N		N	11210	210	2	1.91	11210	1	9.09	11210	11210	11210	12650	9350	11000	11210.00	2.62	0	0	11333	11166	10833	10666	10333	11250	10750	19	1650	500	7480	10	1	3726079	418	17.33	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.50	10000	20231031	12.10	13000	-13.77	20240223	10000	12.10	20240105	14100	-20.50	20230419	10000	12.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
130	20240405	160811	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	116050	11	1.10	10510	11000	10500	12690	9390	11040	10550.00	2.62	0	0	11740	11390	10720	10370	9700	11055	10035	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
131	20240405	150806	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	116050	11	1.10	10510	11000	10500	12690	9390	11040	10550.00	2.62	0	0	11740	11390	10720	10370	9700	11055	10035	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
132	20240405	140806	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	116050	11	1.10	10510	11000	10500	12690	9390	11040	10550.00	2.62	0	0	11740	11390	10720	10370	9700	11055	10035	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
133	20240405	130804	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	116050	11	1.10	10510	11000	10500	12690	9390	11040	10550.00	2.62	0	0	11740	11390	10720	10370	9700	11055	10035	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
134	20240405	120804	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	116050	11	1.10	10510	11000	10500	12690	9390	11040	10550.00	2.62	0	0	11740	11390	10720	10370	9700	11055	10035	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
135	20240405	110810	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	116050	11	1.10	10510	11000	10500	12690	9390	11040	10550.00	2.62	0	0	11740	11390	10720	10370	9700	11055	10035	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
136	20240405	100702	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	116050	11	1.10	10510	11000	10500	12690	9390	11040	10550.00	2.62	0	0	11740	11390	10720	10370	9700	11055	10035	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
137	20240405	090756	57	100.00	KONEX			N	N	N	N		N	11040	0	3	0.00	0	0	0.00	0	0	0	12690	9390	11040	0.00	2.62	0	0	11740	11390	10720	10370	9700	11055	10035	19	1650	500	7500	10	1	3726079	411	17.06	1.31	12	0.00	647.00	8433.00	14100	20230419	-21.70	10000	20231031	10.40	13000	-15.08	20240223	10000	10.40	20240105	14100	-21.70	20230419	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
138	20240404	160755	57	100.00	KONEX			N	N	N	N		N	11040	-30	5	-0.27	10736610	999	1491.04	11070	11070	10050	12730	9410	11070	10747.36	2.62	0	0	11183	11126	11013	10956	10843	11155	10985	19	1660	500	7520	10	1	3726079	411	17.06	1.31	12	0.03	647.00	8433.00	14100	20230419	-21.70	10000	20231031	10.40	13000	-15.08	20240223	10000	10.40	20240105	14100	-21.70	20230419	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
139	20240404	150752	57	100.00	KONEX			N	N	N	N		N	11040	-30	5	-0.27	10736610	999	1491.04	11070	11070	10050	12730	9410	11070	10747.36	2.62	0	0	11183	11126	11013	10956	10843	11155	10985	19	1660	500	7520	10	1	3726079	411	17.06	1.31	12	0.03	647.00	8433.00	14100	20230419	-21.70	10000	20231031	10.40	13000	-15.08	20240223	10000	10.40	20240105	14100	-21.70	20230419	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
140	20240404	140756	57	100.00	KONEX			N	N	N	N		N	11040	-30	5	-0.27	10736610	999	1491.04	11070	11070	10050	12730	9410	11070	10747.36	2.62	0	0	11183	11126	11013	10956	10843	11155	10985	19	1660	500	7520	10	1	3726079	411	17.06	1.31	12	0.03	647.00	8433.00	14100	20230419	-21.70	10000	20231031	10.40	13000	-15.08	20240223	10000	10.40	20240105	14100	-21.70	20230419	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
141	20240404	130747	57	100.00	KONEX			N	N	N	N		N	11040	-30	5	-0.27	10736610	999	1491.04	11070	11070	10050	12730	9410	11070	10747.36	2.62	0	0	11183	11126	11013	10956	10843	11155	10985	19	1660	500	7520	10	1	3726079	411	17.06	1.31	12	0.03	647.00	8433.00	14100	20230419	-21.70	10000	20231031	10.40	13000	-15.08	20240223	10000	10.40	20240105	14100	-21.70	20230419	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
142	20240404	120753	57	100.00	KONEX			N	N	N	N		N	11040	-30	5	-0.27	10736610	999	1491.04	11070	11070	10050	12730	9410	11070	10747.36	2.62	0	0	11183	11126	11013	10956	10843	11155	10985	19	1660	500	7520	10	1	3726079	411	17.06	1.31	12	0.03	647.00	8433.00	14100	20230419	-21.70	10000	20231031	10.40	13000	-15.08	20240223	10000	10.40	20240105	14100	-21.70	20230419	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
143	20240404	110755	57	100.00	KONEX			N	N	N	N		N	11070	0	3	0.00	177120	16	23.88	11070	11070	11070	12730	9410	11070	11070.00	2.62	0	0	11183	11126	11013	10956	10843	11155	10985	19	1660	500	7520	10	1	3726079	412	17.11	1.31	12	0.00	647.00	8433.00	14100	20230419	-21.49	10000	20231031	10.70	13000	-14.85	20240223	10000	10.70	20240105	14100	-21.49	20230419	10000	10.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
144	20240404	100754	57	100.00	KONEX			N	N	N	N		N	11070	0	3	0.00	177120	16	23.88	11070	11070	11070	12730	9410	11070	11070.00	2.62	0	0	11183	11126	11013	10956	10843	11155	10985	19	1660	500	7520	10	1	3726079	412	17.11	1.31	12	0.00	647.00	8433.00	14100	20230419	-21.49	10000	20231031	10.70	13000	-14.85	20240223	10000	10.70	20240105	14100	-21.49	20230419	10000	10.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
145	20240404	090754	57	100.00	KONEX			N	N	N	N		N	11070	0	3	0.00	0	0	0.00	0	0	0	12730	9410	11070	0.00	2.62	0	0	11183	11126	11013	10956	10843	11155	10985	19	1660	500	7520	10	1	3726079	412	17.11	1.31	12	0.00	647.00	8433.00	14100	20230419	-21.49	10000	20231031	10.70	13000	-14.85	20240223	10000	10.70	20240105	14100	-21.49	20230419	10000	10.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
146	20240403	160752	57	100.00	KONEX			N	N	N	N		N	11070	-30	5	-0.27	730810	67	66.34	10900	11070	10900	12760	9440	11100	10907.61	2.62	0	0	11393	11246	11073	10926	10753	11160	10840	19	1660	500	7540	10	1	3726079	412	17.11	1.31	12	0.00	647.00	8433.00	14100	20230419	-21.49	10000	20231031	10.70	13000	-14.85	20240223	10000	10.70	20240105	14100	-21.49	20230419	10000	10.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
147	20240403	150752	57	100.00	KONEX			N	N	N	N		N	11070	-30	5	-0.27	730810	67	66.34	10900	11070	10900	12760	9440	11100	10907.61	2.62	0	0	11393	11246	11073	10926	10753	11160	10840	19	1660	500	7540	10	1	3726079	412	17.11	1.31	12	0.00	647.00	8433.00	14100	20230419	-21.49	10000	20231031	10.70	13000	-14.85	20240223	10000	10.70	20240105	14100	-21.49	20230419	10000	10.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
148	20240403	140745	57	100.00	KONEX			N	N	N	N		N	11070	-30	5	-0.27	730810	67	66.34	10900	11070	10900	12760	9440	11100	10907.61	2.62	0	0	11393	11246	11073	10926	10753	11160	10840	19	1660	500	7540	10	1	3726079	412	17.11	1.31	12	0.00	647.00	8433.00	14100	20230419	-21.49	10000	20231031	10.70	13000	-14.85	20240223	10000	10.70	20240105	14100	-21.49	20230419	10000	10.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
149	20240403	130745	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	2.62	0	0	11393	11246	11073	10926	10753	11160	10840	19	1660	500	7540	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.28	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	14100	-21.28	20230419	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
150	20240403	120744	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	2.62	0	0	11393	11246	11073	10926	10753	11160	10840	19	1660	500	7540	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.28	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	14100	-21.28	20230419	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
151	20240403	110748	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	2.62	0	0	11393	11246	11073	10926	10753	11160	10840	19	1660	500	7540	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.28	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	14100	-21.28	20230419	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
152	20240403	100747	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	2.62	0	0	11393	11246	11073	10926	10753	11160	10840	19	1660	500	7540	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.28	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	14100	-21.28	20230419	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
153	20240403	090748	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	2.62	0	0	11393	11246	11073	10926	10753	11160	10840	19	1660	500	7540	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.28	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	14100	-21.28	20230419	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
154	20240402	160736	57	100.00	KONEX			N	N	N	N		N	11100	-10	5	-0.09	1114700	101	10.02	11220	11220	10900	12770	9450	11110	11036.63	2.62	0	0	11443	11276	11043	10876	10643	11360	10960	19	1660	500	7550	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.28	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	14100	-21.28	20230419	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
155	20240402	150742	57	100.00	KONEX			N	N	N	N		N	11170	60	2	0.54	558550	50	4.96	11220	11220	11170	12770	9450	11110	11171.00	2.62	0	0	11443	11276	11043	10876	10643	11360	10960	19	1660	500	7550	10	1	3726079	416	17.26	1.32	12	0.00	647.00	8433.00	14100	20230419	-20.78	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	14100	-20.78	20230419	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
156	20240402	140747	57	100.00	KONEX			N	N	N	N		N	11170	60	2	0.54	558550	50	4.96	11220	11220	11170	12770	9450	11110	11171.00	2.62	0	0	11443	11276	11043	10876	10643	11360	10960	19	1660	500	7550	10	1	3726079	416	17.26	1.32	12	0.00	647.00	8433.00	14100	20230419	-20.78	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	14100	-20.78	20230419	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
157	20240402	130735	57	100.00	KONEX			N	N	N	N		N	11170	60	2	0.54	558550	50	4.96	11220	11220	11170	12770	9450	11110	11171.00	2.62	0	0	11443	11276	11043	10876	10643	11360	10960	19	1660	500	7550	10	1	3726079	416	17.26	1.32	12	0.00	647.00	8433.00	14100	20230419	-20.78	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	14100	-20.78	20230419	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
158	20240402	120732	57	100.00	KONEX			N	N	N	N		N	11170	60	2	0.54	558550	50	4.96	11220	11220	11170	12770	9450	11110	11171.00	2.62	0	0	11443	11276	11043	10876	10643	11360	10960	19	1660	500	7550	10	1	3726079	416	17.26	1.32	12	0.00	647.00	8433.00	14100	20230419	-20.78	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	14100	-20.78	20230419	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
159	20240402	110735	57	100.00	KONEX			N	N	N	N		N	11220	110	2	0.99	11220	1	0.10	11220	11220	11220	12770	9450	11110	11220.00	2.62	0	0	11443	11276	11043	10876	10643	11360	10960	19	1660	500	7550	10	1	3726079	418	17.34	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.43	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	14100	-20.43	20230419	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
160	20240402	100737	57	100.00	KONEX			N	N	N	N		N	11220	110	2	0.99	11220	1	0.10	11220	11220	11220	12770	9450	11110	11220.00	2.62	0	0	11443	11276	11043	10876	10643	11360	10960	19	1660	500	7550	10	1	3726079	418	17.34	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.43	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	14100	-20.43	20230419	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
161	20240402	090736	57	100.00	KONEX			N	N	N	N		N	11220	110	2	0.99	11220	1	0.10	11220	11220	11220	12770	9450	11110	11220.00	2.62	0	0	11443	11276	11043	10876	10643	11360	10960	19	1660	500	7550	10	1	3726079	418	17.34	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.43	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	14100	-20.43	20230419	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
162	20240401	160735	57	100.00	KONEX			N	N	N	N		N	11110	-10	5	-0.09	11157110	1008	208.70	10810	11210	10810	12780	9460	11120	11068.56	2.62	0	0	11566	11342	11016	10792	10466	11180	10630	19	1660	500	7560	10	1	3726079	414	17.17	1.32	12	0.03	647.00	8433.00	14100	20230419	-21.21	10000	20231031	11.10	13000	-14.54	20240223	10000	11.10	20240105	14100	-21.21	20230419	10000	11.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
163	20240401	150736	57	100.00	KONEX			N	N	N	N		N	11110	-10	5	-0.09	11068230	1000	207.04	10810	11210	10810	12780	9460	11120	11068.23	2.62	0	0	11566	11342	11016	10792	10466	11180	10630	19	1660	500	7560	10	1	3726079	414	17.17	1.32	12	0.03	647.00	8433.00	14100	20230419	-21.21	10000	20231031	11.10	13000	-14.54	20240223	10000	11.10	20240105	14100	-21.21	20230419	10000	11.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
164	20240401	140731	57	100.00	KONEX			N	N	N	N		N	11110	-10	5	-0.09	10990460	993	205.59	10810	11210	10810	12780	9460	11120	11067.94	2.62	0	0	11566	11342	11016	10792	10466	11180	10630	19	1660	500	7560	10	1	3726079	414	17.17	1.32	12	0.03	647.00	8433.00	14100	20230419	-21.21	10000	20231031	11.10	13000	-14.54	20240223	10000	11.10	20240105	14100	-21.21	20230419	10000	11.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
165	20240401	130729	57	100.00	KONEX			N	N	N	N		N	11110	-10	5	-0.09	10601950	958	198.34	10810	11210	10810	12780	9460	11120	11066.75	2.62	0	0	11566	11342	11016	10792	10466	11180	10630	19	1660	500	7560	10	1	3726079	414	17.17	1.32	12	0.03	647.00	8433.00	14100	20230419	-21.21	10000	20231031	11.10	13000	-14.54	20240223	10000	11.10	20240105	14100	-21.21	20230419	10000	11.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
166	20240401	120735	57	100.00	KONEX			N	N	N	N		N	11120	0	3	0.00	4007890	365	75.57	10810	11210	10810	12780	9460	11120	10980.52	2.62	0	0	11566	11342	11016	10792	10466	11180	10630	19	1660	500	7560	10	1	3726079	414	17.19	1.32	12	0.01	647.00	8433.00	14100	20230419	-21.13	10000	20231031	11.20	13000	-14.46	20240223	10000	11.20	20240105	14100	-21.13	20230419	10000	11.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
167	20240401	110734	57	100.00	KONEX			N	N	N	N		N	11000	-120	5	-1.08	3707650	338	69.98	10810	11210	10810	12780	9460	11120	10969.38	2.62	0	0	11566	11342	11016	10792	10466	11180	10630	19	1660	500	7560	10	1	3726079	410	17.00	1.30	12	0.01	647.00	8433.00	14100	20230419	-21.99	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	14100	-21.99	20230419	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
168	20240401	100731	57	100.00	KONEX			N	N	N	N		N	11210	90	2	0.81	1503590	139	28.78	10810	11210	10810	12780	9460	11120	10817.19	2.62	0	0	11566	11342	11016	10792	10466	11180	10630	19	1660	500	7560	10	1	3726079	418	17.33	1.33	12	0.00	647.00	8433.00	14100	20230419	-20.50	10000	20231031	12.10	13000	-13.77	20240223	10000	12.10	20240105	14100	-20.50	20230419	10000	12.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
169	20240401	090730	57	100.00	KONEX			N	N	N	N		N	11120	0	3	0.00	0	0	0.00	0	0	0	12780	9460	11120	0.00	2.62	0	0	11566	11342	11016	10792	10466	11180	10630	19	1660	500	7560	10	1	3726079	414	17.19	1.32	12	0.00	647.00	8433.00	14100	20230419	-21.13	10000	20231031	11.20	13000	-14.46	20240223	10000	11.20	20240105	14100	-21.13	20230419	10000	11.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N