KissMeData/224810/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	161027	57	100.00	KONEX	신저가		N	N	N	N		N	1921	-319	5	-14.24	128911	53	2650.00	2570	2570	1920	2575	1905	2240	2432.28	0.00	0	0	3260	2750	2495	1985	1730	2622	1857	21	335	500	1380	1	1	4200000	81	-1.33	0.65	12	0.00	-1445.00	2944.00	4275	20230425	-55.06	1920	20240430	0.05	3350	-42.66	20240124	1920	0.05	20240430	4030	-52.33	20230504	1920	0.05	20240430	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
3	20240430	151038	57	100.00	KONEX	신저가		N	N	N	N		N	1921	-319	5	-14.24	128911	53	2650.00	2570	2570	1920	2575	1905	2240	2432.28	0.00	0	0	3260	2750	2495	1985	1730	2622	1857	21	335	500	1380	1	1	4200000	81	-1.33	0.65	12	0.00	-1445.00	2944.00	4275	20230425	-55.06	1920	20240430	0.05	3350	-42.66	20240124	1920	0.05	20240430	4030	-52.33	20230504	1920	0.05	20240430	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
4	20240430	141037	57	100.00	KONEX	신저가		N	N	N	N		N	1921	-319	5	-14.24	128911	53	2650.00	2570	2570	1920	2575	1905	2240	2432.28	0.00	0	0	3260	2750	2495	1985	1730	2622	1857	21	335	500	1380	1	1	4200000	81	-1.33	0.65	12	0.00	-1445.00	2944.00	4275	20230425	-55.06	1920	20240430	0.05	3350	-42.66	20240124	1920	0.05	20240430	4030	-52.33	20230504	1920	0.05	20240430	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
5	20240430	131039	57	100.00	KONEX	신저가		N	N	N	N		N	1921	-319	5	-14.24	128911	53	2650.00	2570	2570	1920	2575	1905	2240	2432.28	0.00	0	0	3260	2750	2495	1985	1730	2622	1857	21	335	500	1380	1	1	4200000	81	-1.33	0.65	12	0.00	-1445.00	2944.00	4275	20230425	-55.06	1920	20240430	0.05	3350	-42.66	20240124	1920	0.05	20240430	4030	-52.33	20230504	1920	0.05	20240430	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
6	20240430	121036	57	100.00	KONEX	신저가		N	N	N	N		N	1920	-320	5	-14.29	4490	2	100.00	2570	2570	1920	2575	1905	2240	2245.00	0.00	0	0	3260	2750	2495	1985	1730	2622	1857	21	335	500	1380	1	1	4200000	81	-1.33	0.65	12	0.00	-1445.00	2944.00	4275	20230425	-55.09	1920	20240430	0.00	3350	-42.69	20240124	1920	0.00	20240430	4030	-52.36	20230504	1920	0.00	20240430	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
7	20240430	111032	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	50.00	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	3260	2750	2495	1985	1730	2622	1857	21	335	500	1380	5	1	4200000	108	-1.78	0.87	12	0.00	-1445.00	2944.00	4275	20230425	-39.88	1990	20240417	29.15	3350	-23.28	20240124	1990	29.15	20240417	4030	-36.23	20230504	1990	29.15	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
8	20240430	101034	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	50.00	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	3260	2750	2495	1985	1730	2622	1857	21	335	500	1380	5	1	4200000	108	-1.78	0.87	12	0.00	-1445.00	2944.00	4275	20230425	-39.88	1990	20240417	29.15	3350	-23.28	20240124	1990	29.15	20240417	4030	-36.23	20230504	1990	29.15	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
9	20240430	091043	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	50.00	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	3260	2750	2495	1985	1730	2622	1857	21	335	500	1380	5	1	4200000	108	-1.78	0.87	12	0.00	-1445.00	2944.00	4275	20230425	-39.88	1990	20240417	29.15	3350	-23.28	20240124	1990	29.15	20240417	4030	-36.23	20230504	1990	29.15	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
10	20240429	161022	57	100.00	KONEX			N	N	N	N		N	2240	-385	5	-14.67	5245	2	0.00	3005	3005	2240	3015	2235	2625	2622.50	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	94	-1.55	0.76	12	0.00	-1445.00	2944.00	4285	20230421	-47.72	1990	20240417	12.56	3350	-33.13	20240124	1990	12.56	20240417	4030	-44.42	20230504	1990	12.56	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
11	20240429	151033	57	100.00	KONEX			N	N	N	N		N	3005	380	2	14.48	3005	1	0.00	3005	3005	3005	3015	2235	2625	3005.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	4285	20230421	-29.87	1990	20240417	51.01	3350	-10.30	20240124	1990	51.01	20240417	4030	-25.43	20230504	1990	51.01	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
12	20240429	140949	57	100.00	KONEX			N	N	N	N		N	3005	380	2	14.48	3005	1	0.00	3005	3005	3005	3015	2235	2625	3005.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	4285	20230421	-29.87	1990	20240417	51.01	3350	-10.30	20240124	1990	51.01	20240417	4030	-25.43	20230504	1990	51.01	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
13	20240429	131032	57	100.00	KONEX			N	N	N	N		N	3005	380	2	14.48	3005	1	0.00	3005	3005	3005	3015	2235	2625	3005.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	4285	20230421	-29.87	1990	20240417	51.01	3350	-10.30	20240124	1990	51.01	20240417	4030	-25.43	20230504	1990	51.01	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
14	20240429	121031	57	100.00	KONEX			N	N	N	N		N	3005	380	2	14.48	3005	1	0.00	3005	3005	3005	3015	2235	2625	3005.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	4285	20230421	-29.87	1990	20240417	51.01	3350	-10.30	20240124	1990	51.01	20240417	4030	-25.43	20230504	1990	51.01	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
15	20240429	111006	57	100.00	KONEX			N	N	N	N		N	3005	380	2	14.48	3005	1	0.00	3005	3005	3005	3015	2235	2625	3005.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	4285	20230421	-29.87	1990	20240417	51.01	3350	-10.30	20240124	1990	51.01	20240417	4030	-25.43	20230504	1990	51.01	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
16	20240429	101031	57	100.00	KONEX			N	N	N	N		N	3005	380	2	14.48	3005	1	0.00	3005	3005	3005	3015	2235	2625	3005.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	4285	20230421	-29.87	1990	20240417	51.01	3350	-10.30	20240124	1990	51.01	20240417	4030	-25.43	20230504	1990	51.01	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
17	20240429	091031	57	100.00	KONEX			N	N	N	N		N	3005	380	2	14.48	3005	1	0.00	3005	3005	3005	3015	2235	2625	3005.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	126	-2.08	1.02	12	0.00	-1445.00	2944.00	4285	20230421	-29.87	1990	20240417	51.01	3350	-10.30	20240124	1990	51.01	20240417	4030	-25.43	20230504	1990	51.01	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
18	20240426	161026	57	100.00	KONEX			N	N	N	N		N	2625	0	3	0.00	0	0	0.00	0	0	0	3015	2235	2625	0.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230428	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
19	20240426	151027	57	100.00	KONEX			N	N	N	N		N	2625	0	3	0.00	0	0	0.00	0	0	0	3015	2235	2625	0.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230428	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
20	20240426	141025	57	100.00	KONEX			N	N	N	N		N	2625	0	3	0.00	0	0	0.00	0	0	0	3015	2235	2625	0.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230428	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
21	20240426	131027	57	100.00	KONEX			N	N	N	N		N	2625	0	3	0.00	0	0	0.00	0	0	0	3015	2235	2625	0.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230428	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
22	20240426	121024	57	100.00	KONEX			N	N	N	N		N	2625	0	3	0.00	0	0	0.00	0	0	0	3015	2235	2625	0.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230428	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
23	20240426	111024	57	100.00	KONEX			N	N	N	N		N	2625	0	3	0.00	0	0	0.00	0	0	0	3015	2235	2625	0.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230428	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
24	20240426	101024	57	100.00	KONEX			N	N	N	N		N	2625	0	3	0.00	0	0	0.00	0	0	0	3015	2235	2625	0.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230428	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
25	20240426	091029	57	100.00	KONEX			N	N	N	N		N	2625	0	3	0.00	0	0	0.00	0	0	0	3015	2235	2625	0.00	0.00	0	0	2625	2625	2625	2625	2625	2625	2625	21	390	500	1620	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230428	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
26	20240425	161019	57	100.00	KONEX			N	N	N	N		N	2625	-460	4	-14.91	7875	3	300.00	2625	2625	2625	3545	2625	3085	2625.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	21	460	500	1910	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230425	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
27	20240425	151025	57	100.00	KONEX			N	N	N	N		N	2625	-460	4	-14.91	7875	3	300.00	2625	2625	2625	3545	2625	3085	2625.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	21	460	500	1910	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230425	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
28	20240425	141021	57	100.00	KONEX			N	N	N	N		N	2625	-460	4	-14.91	7875	3	300.00	2625	2625	2625	3545	2625	3085	2625.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	21	460	500	1910	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230425	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
29	20240425	131022	57	100.00	KONEX			N	N	N	N		N	2625	-460	4	-14.91	7875	3	300.00	2625	2625	2625	3545	2625	3085	2625.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	21	460	500	1910	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230425	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
30	20240425	121019	57	100.00	KONEX			N	N	N	N		N	2625	-460	4	-14.91	7875	3	300.00	2625	2625	2625	3545	2625	3085	2625.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	21	460	500	1910	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230425	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
31	20240425	111020	57	100.00	KONEX			N	N	N	N		N	2625	-460	4	-14.91	7875	3	300.00	2625	2625	2625	3545	2625	3085	2625.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	21	460	500	1910	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230425	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
32	20240425	101020	57	100.00	KONEX			N	N	N	N		N	2625	-460	4	-14.91	7875	3	300.00	2625	2625	2625	3545	2625	3085	2625.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	21	460	500	1910	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230425	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
33	20240425	091024	57	100.00	KONEX			N	N	N	N		N	2625	-460	4	-14.91	7875	3	300.00	2625	2625	2625	3545	2625	3085	2625.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	21	460	500	1910	5	1	4200000	110	-1.82	0.89	12	0.00	-1445.00	2944.00	4285	20230421	-38.74	1990	20240417	31.91	3350	-21.64	20240124	1990	31.91	20240417	4275	-38.60	20230425	1990	31.91	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
34	20240424	161002	57	100.00	KONEX			N	N	N	N		N	3085	390	2	14.47	3085	1	100.00	3085	3085	3085	3095	2295	2695	3085.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	21	400	500	1670	5	1	4200000	130	-2.13	1.05	12	0.00	-1445.00	2944.00	4285	20230421	-28.00	1990	20240417	55.03	3350	-7.91	20240124	1990	55.03	20240417	4275	-27.84	20230425	1990	55.03	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
35	20240424	151019	57	100.00	KONEX			N	N	N	N		N	3085	390	2	14.47	3085	1	100.00	3085	3085	3085	3095	2295	2695	3085.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	21	400	500	1670	5	1	4200000	130	-2.13	1.05	12	0.00	-1445.00	2944.00	4285	20230421	-28.00	1990	20240417	55.03	3350	-7.91	20240124	1990	55.03	20240417	4275	-27.84	20230425	1990	55.03	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
36	20240424	141018	57	100.00	KONEX			N	N	N	N		N	3085	390	2	14.47	3085	1	100.00	3085	3085	3085	3095	2295	2695	3085.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	21	400	500	1670	5	1	4200000	130	-2.13	1.05	12	0.00	-1445.00	2944.00	4285	20230421	-28.00	1990	20240417	55.03	3350	-7.91	20240124	1990	55.03	20240417	4275	-27.84	20230425	1990	55.03	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
37	20240424	131021	57	100.00	KONEX			N	N	N	N		N	3085	390	2	14.47	3085	1	100.00	3085	3085	3085	3095	2295	2695	3085.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	21	400	500	1670	5	1	4200000	130	-2.13	1.05	12	0.00	-1445.00	2944.00	4285	20230421	-28.00	1990	20240417	55.03	3350	-7.91	20240124	1990	55.03	20240417	4275	-27.84	20230425	1990	55.03	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
38	20240424	121017	57	100.00	KONEX			N	N	N	N		N	3085	390	2	14.47	3085	1	100.00	3085	3085	3085	3095	2295	2695	3085.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	21	400	500	1670	5	1	4200000	130	-2.13	1.05	12	0.00	-1445.00	2944.00	4285	20230421	-28.00	1990	20240417	55.03	3350	-7.91	20240124	1990	55.03	20240417	4275	-27.84	20230425	1990	55.03	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
39	20240424	111015	57	100.00	KONEX			N	N	N	N		N	3085	390	2	14.47	3085	1	100.00	3085	3085	3085	3095	2295	2695	3085.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	21	400	500	1670	5	1	4200000	130	-2.13	1.05	12	0.00	-1445.00	2944.00	4285	20230421	-28.00	1990	20240417	55.03	3350	-7.91	20240124	1990	55.03	20240417	4275	-27.84	20230425	1990	55.03	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
40	20240424	101013	57	100.00	KONEX			N	N	N	N		N	3085	390	2	14.47	3085	1	100.00	3085	3085	3085	3095	2295	2695	3085.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	21	400	500	1670	5	1	4200000	130	-2.13	1.05	12	0.00	-1445.00	2944.00	4285	20230421	-28.00	1990	20240417	55.03	3350	-7.91	20240124	1990	55.03	20240417	4275	-27.84	20230425	1990	55.03	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
41	20240424	091017	57	100.00	KONEX			N	N	N	N		N	3085	390	2	14.47	3085	1	100.00	3085	3085	3085	3095	2295	2695	3085.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	21	400	500	1670	5	1	4200000	130	-2.13	1.05	12	0.00	-1445.00	2944.00	4285	20230421	-28.00	1990	20240417	55.03	3350	-7.91	20240124	1990	55.03	20240417	4275	-27.84	20230425	1990	55.03	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
42	20240423	160952	57	100.00	KONEX			N	N	N	N		N	2695	335	2	14.19	2695	1	0.00	2695	2695	2695	2710	2010	2360	2695.00	0.00	0	0	2800	2580	2470	2250	2140	2525	2195	21	350	500	1460	5	1	4200000	113	-1.87	0.92	12	0.00	-1445.00	2944.00	4285	20230421	-37.11	1990	20240417	35.43	3350	-19.55	20240124	1990	35.43	20240417	4275	-36.96	20230425	1990	35.43	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
43	20240423	151013	57	100.00	KONEX			N	N	N	N		N	2695	335	2	14.19	2695	1	0.00	2695	2695	2695	2710	2010	2360	2695.00	0.00	0	0	2800	2580	2470	2250	2140	2525	2195	21	350	500	1460	5	1	4200000	113	-1.87	0.92	12	0.00	-1445.00	2944.00	4285	20230421	-37.11	1990	20240417	35.43	3350	-19.55	20240124	1990	35.43	20240417	4275	-36.96	20230425	1990	35.43	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
44	20240423	141012	57	100.00	KONEX			N	N	N	N		N	2695	335	2	14.19	2695	1	0.00	2695	2695	2695	2710	2010	2360	2695.00	0.00	0	0	2800	2580	2470	2250	2140	2525	2195	21	350	500	1460	5	1	4200000	113	-1.87	0.92	12	0.00	-1445.00	2944.00	4285	20230421	-37.11	1990	20240417	35.43	3350	-19.55	20240124	1990	35.43	20240417	4275	-36.96	20230425	1990	35.43	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
45	20240423	131010	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2800	2580	2470	2250	2140	2525	2195	21	350	500	1460	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4275	-44.80	20230425	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
46	20240423	121009	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2800	2580	2470	2250	2140	2525	2195	21	350	500	1460	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4275	-44.80	20230425	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
47	20240423	111011	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2800	2580	2470	2250	2140	2525	2195	21	350	500	1460	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4275	-44.80	20230425	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
48	20240423	101009	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2800	2580	2470	2250	2140	2525	2195	21	350	500	1460	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4275	-44.80	20230425	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
49	20240423	091010	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2800	2580	2470	2250	2140	2525	2195	21	350	500	1460	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4275	-44.80	20230425	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
50	20240422	161007	57	100.00	KONEX			N	N	N	N		N	2360	10	2	0.43	155762690	66001	656.33	2690	2690	2360	2700	2000	2350	2360.00	0.00	0	0	2430	2390	2355	2315	2280	2372	2297	21	350	500	1450	5	1	4200000	99	-1.63	0.80	12	1.57	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4275	-44.80	20230425	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
51	20240422	151005	57	100.00	KONEX			N	N	N	N		N	2360	10	2	0.43	155762690	66001	656.33	2690	2690	2360	2700	2000	2350	2360.00	0.00	0	0	2430	2390	2355	2315	2280	2372	2297	21	350	500	1450	5	1	4200000	99	-1.63	0.80	12	1.57	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4275	-44.80	20230425	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
52	20240422	141006	57	100.00	KONEX			N	N	N	N		N	2360	10	2	0.43	155762690	66001	656.33	2690	2690	2360	2700	2000	2350	2360.00	0.00	0	0	2430	2390	2355	2315	2280	2372	2297	21	350	500	1450	5	1	4200000	99	-1.63	0.80	12	1.57	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4275	-44.80	20230425	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
53	20240422	131003	57	100.00	KONEX			N	N	N	N		N	2360	10	2	0.43	155762690	66001	656.33	2690	2690	2360	2700	2000	2350	2360.00	0.00	0	0	2430	2390	2355	2315	2280	2372	2297	21	350	500	1450	5	1	4200000	99	-1.63	0.80	12	1.57	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4275	-44.80	20230425	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
54	20240422	121002	57	100.00	KONEX			N	N	N	N		N	2360	10	2	0.43	155762690	66001	656.33	2690	2690	2360	2700	2000	2350	2360.00	0.00	0	0	2430	2390	2355	2315	2280	2372	2297	21	350	500	1450	5	1	4200000	99	-1.63	0.80	12	1.57	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4275	-44.80	20230425	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
55	20240422	111004	57	100.00	KONEX			N	N	N	N		N	2690	340	2	14.47	2690	1	0.01	2690	2690	2690	2700	2000	2350	2690.00	0.00	0	0	2430	2390	2355	2315	2280	2372	2297	21	350	500	1450	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	4285	20230421	-37.22	1990	20240417	35.18	3350	-19.70	20240124	1990	35.18	20240417	4275	-37.08	20230425	1990	35.18	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
56	20240422	101004	57	100.00	KONEX			N	N	N	N		N	2690	340	2	14.47	2690	1	0.01	2690	2690	2690	2700	2000	2350	2690.00	0.00	0	0	2430	2390	2355	2315	2280	2372	2297	21	350	500	1450	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	4285	20230421	-37.22	1990	20240417	35.18	3350	-19.70	20240124	1990	35.18	20240417	4275	-37.08	20230425	1990	35.18	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
57	20240422	091005	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	2700	2000	2350	0.00	0.00	0	0	2430	2390	2355	2315	2280	2372	2297	21	350	500	1450	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	4285	20230421	-45.16	1990	20240417	18.09	3350	-29.85	20240124	1990	18.09	20240417	4275	-45.03	20230425	1990	18.09	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
58	20240419	160919	57	100.00	KONEX			N	N	N	N		N	2350	245	2	11.64	23722345	10056	325.23	2360	2395	2320	2420	1790	2105	2359.02	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	21	315	500	1300	5	1	4200000	99	-1.63	0.80	12	0.24	-1445.00	2944.00	4285	20230421	-45.16	1990	20240417	18.09	3350	-29.85	20240124	1990	18.09	20240417	4285	-45.16	20230421	1990	18.09	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
59	20240419	150926	57	100.00	KONEX			N	N	N	N		N	2350	245	2	11.64	23722345	10056	325.23	2360	2395	2320	2420	1790	2105	2359.02	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	21	315	500	1300	5	1	4200000	99	-1.63	0.80	12	0.24	-1445.00	2944.00	4285	20230421	-45.16	1990	20240417	18.09	3350	-29.85	20240124	1990	18.09	20240417	4285	-45.16	20230421	1990	18.09	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
60	20240419	140919	57	100.00	KONEX			N	N	N	N		N	2350	245	2	11.64	23722345	10056	325.23	2360	2395	2320	2420	1790	2105	2359.02	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	21	315	500	1300	5	1	4200000	99	-1.63	0.80	12	0.24	-1445.00	2944.00	4285	20230421	-45.16	1990	20240417	18.09	3350	-29.85	20240124	1990	18.09	20240417	4285	-45.16	20230421	1990	18.09	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
61	20240419	130919	57	100.00	KONEX			N	N	N	N		N	2350	245	2	11.64	23722345	10056	325.23	2360	2395	2320	2420	1790	2105	2359.02	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	21	315	500	1300	5	1	4200000	99	-1.63	0.80	12	0.24	-1445.00	2944.00	4285	20230421	-45.16	1990	20240417	18.09	3350	-29.85	20240124	1990	18.09	20240417	4285	-45.16	20230421	1990	18.09	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
62	20240419	120915	57	100.00	KONEX			N	N	N	N		N	2360	255	2	12.11	2360	1	0.03	2360	2360	2360	2420	1790	2105	2360.00	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	21	315	500	1300	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4285	-44.92	20230421	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
63	20240419	110928	57	100.00	KONEX			N	N	N	N		N	2360	255	2	12.11	2360	1	0.03	2360	2360	2360	2420	1790	2105	2360.00	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	21	315	500	1300	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4285	-44.92	20230421	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
64	20240419	100923	57	100.00	KONEX			N	N	N	N		N	2360	255	2	12.11	2360	1	0.03	2360	2360	2360	2420	1790	2105	2360.00	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	21	315	500	1300	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4285	-44.92	20230421	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
65	20240419	090914	57	100.00	KONEX			N	N	N	N		N	2360	255	2	12.11	2360	1	0.03	2360	2360	2360	2420	1790	2105	2360.00	0.00	0	0	2105	2105	2105	2105	2105	2105	2105	21	315	500	1300	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	4285	20230421	-44.92	1990	20240417	18.59	3350	-29.55	20240124	1990	18.59	20240417	4285	-44.92	20230421	1990	18.59	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
66	20240418	160916	57	100.00	KONEX			N	N	N	N		N	2105	-370	4	-14.95	6508660	3092	122.70	2105	2105	2105	2845	2105	2475	2105.00	0.00	0	0	2951	2712	2351	2112	1751	2532	1932	21	370	500	1530	5	1	4200000	88	-1.46	0.72	12	0.07	-1445.00	2944.00	4285	20230421	-50.88	1990	20240417	5.78	3350	-37.16	20240124	1990	5.78	20240417	4285	-50.88	20230421	1990	5.78	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
67	20240418	150915	57	100.00	KONEX			N	N	N	N		N	2105	-370	4	-14.95	6487610	3082	122.30	2105	2105	2105	2845	2105	2475	2105.00	0.00	0	0	2951	2712	2351	2112	1751	2532	1932	21	370	500	1530	5	1	4200000	88	-1.46	0.72	12	0.07	-1445.00	2944.00	4285	20230421	-50.88	1990	20240417	5.78	3350	-37.16	20240124	1990	5.78	20240417	4285	-50.88	20230421	1990	5.78	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
68	20240418	140921	57	100.00	KONEX			N	N	N	N		N	2105	-370	4	-14.95	6487610	3082	122.30	2105	2105	2105	2845	2105	2475	2105.00	0.00	0	0	2951	2712	2351	2112	1751	2532	1932	21	370	500	1530	5	1	4200000	88	-1.46	0.72	12	0.07	-1445.00	2944.00	4285	20230421	-50.88	1990	20240417	5.78	3350	-37.16	20240124	1990	5.78	20240417	4285	-50.88	20230421	1990	5.78	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
69	20240418	130914	57	100.00	KONEX			N	N	N	N		N	2105	-370	4	-14.95	6487610	3082	122.30	2105	2105	2105	2845	2105	2475	2105.00	0.00	0	0	2951	2712	2351	2112	1751	2532	1932	21	370	500	1530	5	1	4200000	88	-1.46	0.72	12	0.07	-1445.00	2944.00	4285	20230421	-50.88	1990	20240417	5.78	3350	-37.16	20240124	1990	5.78	20240417	4285	-50.88	20230421	1990	5.78	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
70	20240418	120913	57	100.00	KONEX			N	N	N	N		N	2105	-370	4	-14.95	6487610	3082	122.30	2105	2105	2105	2845	2105	2475	2105.00	0.00	0	0	2951	2712	2351	2112	1751	2532	1932	21	370	500	1530	5	1	4200000	88	-1.46	0.72	12	0.07	-1445.00	2944.00	4285	20230421	-50.88	1990	20240417	5.78	3350	-37.16	20240124	1990	5.78	20240417	4285	-50.88	20230421	1990	5.78	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
71	20240418	110917	57	100.00	KONEX			N	N	N	N		N	2105	-370	4	-14.95	4210	2	0.08	2105	2105	2105	2845	2105	2475	2105.00	0.00	0	0	2951	2712	2351	2112	1751	2532	1932	21	370	500	1530	5	1	4200000	88	-1.46	0.72	12	0.00	-1445.00	2944.00	4285	20230421	-50.88	1990	20240417	5.78	3350	-37.16	20240124	1990	5.78	20240417	4285	-50.88	20230421	1990	5.78	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
72	20240418	100916	57	100.00	KONEX			N	N	N	N		N	2105	-370	4	-14.95	4210	2	0.08	2105	2105	2105	2845	2105	2475	2105.00	0.00	0	0	2951	2712	2351	2112	1751	2532	1932	21	370	500	1530	5	1	4200000	88	-1.46	0.72	12	0.00	-1445.00	2944.00	4285	20230421	-50.88	1990	20240417	5.78	3350	-37.16	20240124	1990	5.78	20240417	4285	-50.88	20230421	1990	5.78	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
73	20240418	090913	57	100.00	KONEX			N	N	N	N		N	2105	-370	4	-14.95	4210	2	0.08	2105	2105	2105	2845	2105	2475	2105.00	0.00	0	0	2951	2712	2351	2112	1751	2532	1932	21	370	500	1530	5	1	4200000	88	-1.46	0.72	12	0.00	-1445.00	2944.00	4285	20230421	-50.88	1990	20240417	5.78	3350	-37.16	20240124	1990	5.78	20240417	4285	-50.88	20230421	1990	5.78	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
74	20240417	160906	57	100.00	KONEX	신저가		N	N	N	N		N	2475	135	2	5.77	5063835	2520	53.94	2590	2590	1990	2690	1990	2340	2009.46	0.00	0	0	2820	2580	2460	2220	2100	2520	2160	21	350	500	1450	5	1	4200000	104	-1.71	0.84	12	0.06	-1445.00	2944.00	4285	20230421	-42.24	1990	20240417	24.37	3350	-26.12	20240124	1990	24.37	20240417	4285	-42.24	20230421	1990	24.37	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
75	20240417	150921	57	100.00	KONEX	신저가		N	N	N	N		N	2375	35	2	1.50	5036610	2509	53.70	2590	2590	1990	2690	1990	2340	2007.42	0.00	0	0	2820	2580	2460	2220	2100	2520	2160	21	350	500	1450	5	1	4200000	100	-1.64	0.81	12	0.06	-1445.00	2944.00	4285	20230421	-44.57	1990	20240417	19.35	3350	-29.10	20240124	1990	19.35	20240417	4285	-44.57	20230421	1990	19.35	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
76	20240417	140916	57	100.00	KONEX	신저가		N	N	N	N		N	2400	60	2	2.56	4992415	2487	53.23	2590	2590	1995	2690	1990	2340	2007.40	0.00	0	0	2820	2580	2460	2220	2100	2520	2160	21	350	500	1450	5	1	4200000	101	-1.66	0.82	12	0.06	-1445.00	2944.00	4285	20230421	-43.99	1995	20240417	20.30	3350	-28.36	20240124	1995	20.30	20240417	4285	-43.99	20230421	1995	20.30	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
77	20240417	130917	57	100.00	KONEX	신저가		N	N	N	N		N	2400	60	2	2.56	4992415	2487	53.23	2590	2590	1995	2690	1990	2340	2007.40	0.00	0	0	2820	2580	2460	2220	2100	2520	2160	21	350	500	1450	5	1	4200000	101	-1.66	0.82	12	0.06	-1445.00	2944.00	4285	20230421	-43.99	1995	20240417	20.30	3350	-28.36	20240124	1995	20.30	20240417	4285	-43.99	20230421	1995	20.30	20240417	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
78	20240417	120919	57	100.00	KONEX			N	N	N	N		N	2590	250	2	10.68	2590	1	0.02	2590	2590	2590	2690	1990	2340	2590.00	0.00	0	0	2820	2580	2460	2220	2100	2520	2160	21	350	500	1450	5	1	4200000	109	-1.79	0.88	12	0.00	-1445.00	2944.00	4285	20230421	-39.56	2130	20240412	21.60	3350	-22.69	20240124	2130	21.60	20240412	4285	-39.56	20230421	2130	21.60	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
79	20240417	110921	57	100.00	KONEX			N	N	N	N		N	2590	250	2	10.68	2590	1	0.02	2590	2590	2590	2690	1990	2340	2590.00	0.00	0	0	2820	2580	2460	2220	2100	2520	2160	21	350	500	1450	5	1	4200000	109	-1.79	0.88	12	0.00	-1445.00	2944.00	4285	20230421	-39.56	2130	20240412	21.60	3350	-22.69	20240124	2130	21.60	20240412	4285	-39.56	20230421	2130	21.60	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
80	20240417	100913	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	2690	1990	2340	0.00	0.00	0	0	2820	2580	2460	2220	2100	2520	2160	21	350	500	1450	5	1	4200000	98	-1.62	0.79	12	0.00	-1445.00	2944.00	4285	20230421	-45.39	2130	20240412	9.86	3350	-30.15	20240124	2130	9.86	20240412	4285	-45.39	20230421	2130	9.86	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
81	20240417	090910	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	2690	1990	2340	0.00	0.00	0	0	2820	2580	2460	2220	2100	2520	2160	21	350	500	1450	5	1	4200000	98	-1.62	0.79	12	0.00	-1445.00	2944.00	4285	20230421	-45.39	2130	20240412	9.86	3350	-30.15	20240124	2130	9.86	20240412	4285	-45.39	20230421	2130	9.86	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
82	20240416	160914	57	100.00	KONEX			N	N	N	N		N	2340	-410	4	-14.91	10939840	4672	14.29	2700	2700	2340	3160	2340	2750	2341.58	0.00	0	0	2866	2807	2691	2632	2516	2837	2662	21	410	500	1700	5	1	4200000	98	-1.62	0.79	12	0.11	-1445.00	2944.00	4330	20230410	-45.96	2130	20240412	9.86	3350	-30.15	20240124	2130	9.86	20240412	4285	-45.39	20230421	2130	9.86	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
83	20240416	150914	57	100.00	KONEX			N	N	N	N		N	2340	-410	4	-14.91	10939840	4672	14.29	2700	2700	2340	3160	2340	2750	2341.58	0.00	0	0	2866	2807	2691	2632	2516	2837	2662	21	410	500	1700	5	1	4200000	98	-1.62	0.79	12	0.11	-1445.00	2944.00	4330	20230410	-45.96	2130	20240412	9.86	3350	-30.15	20240124	2130	9.86	20240412	4285	-45.39	20230421	2130	9.86	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
84	20240416	140914	57	100.00	KONEX			N	N	N	N		N	2340	-410	4	-14.91	10939840	4672	14.29	2700	2700	2340	3160	2340	2750	2341.58	0.00	0	0	2866	2807	2691	2632	2516	2837	2662	21	410	500	1700	5	1	4200000	98	-1.62	0.79	12	0.11	-1445.00	2944.00	4330	20230410	-45.96	2130	20240412	9.86	3350	-30.15	20240124	2130	9.86	20240412	4285	-45.39	20230421	2130	9.86	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
85	20240416	130912	57	100.00	KONEX			N	N	N	N		N	2340	-410	4	-14.91	10939840	4672	14.29	2700	2700	2340	3160	2340	2750	2341.58	0.00	0	0	2866	2807	2691	2632	2516	2837	2662	21	410	500	1700	5	1	4200000	98	-1.62	0.79	12	0.11	-1445.00	2944.00	4330	20230410	-45.96	2130	20240412	9.86	3350	-30.15	20240124	2130	9.86	20240412	4285	-45.39	20230421	2130	9.86	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
86	20240416	120914	57	100.00	KONEX			N	N	N	N		N	2340	-410	4	-14.91	10939840	4672	14.29	2700	2700	2340	3160	2340	2750	2341.58	0.00	0	0	2866	2807	2691	2632	2516	2837	2662	21	410	500	1700	5	1	4200000	98	-1.62	0.79	12	0.11	-1445.00	2944.00	4330	20230410	-45.96	2130	20240412	9.86	3350	-30.15	20240124	2130	9.86	20240412	4285	-45.39	20230421	2130	9.86	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
87	20240416	110910	57	100.00	KONEX			N	N	N	N		N	2340	-410	4	-14.91	10939840	4672	14.29	2700	2700	2340	3160	2340	2750	2341.58	0.00	0	0	2866	2807	2691	2632	2516	2837	2662	21	410	500	1700	5	1	4200000	98	-1.62	0.79	12	0.11	-1445.00	2944.00	4330	20230410	-45.96	2130	20240412	9.86	3350	-30.15	20240124	2130	9.86	20240412	4285	-45.39	20230421	2130	9.86	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
88	20240416	100902	57	100.00	KONEX			N	N	N	N		N	2340	-410	4	-14.91	10939840	4672	14.29	2700	2700	2340	3160	2340	2750	2341.58	0.00	0	0	2866	2807	2691	2632	2516	2837	2662	21	410	500	1700	5	1	4200000	98	-1.62	0.79	12	0.11	-1445.00	2944.00	4330	20230410	-45.96	2130	20240412	9.86	3350	-30.15	20240124	2130	9.86	20240412	4285	-45.39	20230421	2130	9.86	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
89	20240416	090902	57	100.00	KONEX			N	N	N	N		N	2340	-410	4	-14.91	5185780	2213	6.77	2700	2700	2340	3160	2340	2750	2343.33	0.00	0	0	2866	2807	2691	2632	2516	2837	2662	21	410	500	1700	5	1	4200000	98	-1.62	0.79	12	0.05	-1445.00	2944.00	4330	20230410	-45.96	2130	20240412	9.86	3350	-30.15	20240124	2130	9.86	20240412	4285	-45.39	20230421	2130	9.86	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
90	20240415	160900	57	100.00	KONEX			N	N	N	N		N	2750	175	2	6.80	3095500	1202	18.78	2575	2750	2575	2960	2190	2575	2575.29	0.00	0	0	3145	2860	2495	2210	1845	2677	2027	21	385	500	1590	5	1	4200000	116	-1.90	0.93	12	0.03	-1445.00	2944.00	4330	20230410	-36.49	2130	20240412	29.11	3350	-17.91	20240124	2130	29.11	20240412	4285	-35.82	20230421	2130	29.11	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
91	20240415	150906	57	100.00	KONEX			N	N	N	N		N	2750	175	2	6.80	3095500	1202	18.78	2575	2750	2575	2960	2190	2575	2575.29	0.00	0	0	3145	2860	2495	2210	1845	2677	2027	21	385	500	1590	5	1	4200000	116	-1.90	0.93	12	0.03	-1445.00	2944.00	4330	20230410	-36.49	2130	20240412	29.11	3350	-17.91	20240124	2130	29.11	20240412	4285	-35.82	20230421	2130	29.11	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
92	20240415	140859	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	3090000	1200	18.75	2575	2575	2575	2960	2190	2575	2575.00	0.00	0	0	3145	2860	2495	2210	1845	2677	2027	21	385	500	1590	5	1	4200000	108	-1.78	0.87	12	0.03	-1445.00	2944.00	4330	20230410	-40.53	2130	20240412	20.89	3350	-23.13	20240124	2130	20.89	20240412	4285	-39.91	20230421	2130	20.89	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
93	20240415	130850	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	3090000	1200	18.75	2575	2575	2575	2960	2190	2575	2575.00	0.00	0	0	3145	2860	2495	2210	1845	2677	2027	21	385	500	1590	5	1	4200000	108	-1.78	0.87	12	0.03	-1445.00	2944.00	4330	20230410	-40.53	2130	20240412	20.89	3350	-23.13	20240124	2130	20.89	20240412	4285	-39.91	20230421	2130	20.89	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
94	20240415	120904	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	3090000	1200	18.75	2575	2575	2575	2960	2190	2575	2575.00	0.00	0	0	3145	2860	2495	2210	1845	2677	2027	21	385	500	1590	5	1	4200000	108	-1.78	0.87	12	0.03	-1445.00	2944.00	4330	20230410	-40.53	2130	20240412	20.89	3350	-23.13	20240124	2130	20.89	20240412	4285	-39.91	20230421	2130	20.89	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
95	20240415	110904	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	3090000	1200	18.75	2575	2575	2575	2960	2190	2575	2575.00	0.00	0	0	3145	2860	2495	2210	1845	2677	2027	21	385	500	1590	5	1	4200000	108	-1.78	0.87	12	0.03	-1445.00	2944.00	4330	20230410	-40.53	2130	20240412	20.89	3350	-23.13	20240124	2130	20.89	20240412	4285	-39.91	20230421	2130	20.89	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
96	20240415	100858	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	3090000	1200	18.75	2575	2575	2575	2960	2190	2575	2575.00	0.00	0	0	3145	2860	2495	2210	1845	2677	2027	21	385	500	1590	5	1	4200000	108	-1.78	0.87	12	0.03	-1445.00	2944.00	4330	20230410	-40.53	2130	20240412	20.89	3350	-23.13	20240124	2130	20.89	20240412	4285	-39.91	20230421	2130	20.89	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
97	20240415	090906	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	3090000	1200	18.75	2575	2575	2575	2960	2190	2575	2575.00	0.00	0	0	3145	2860	2495	2210	1845	2677	2027	21	385	500	1590	5	1	4200000	108	-1.78	0.87	12	0.03	-1445.00	2944.00	4330	20230410	-40.53	2130	20240412	20.89	3350	-23.13	20240124	2130	20.89	20240412	4285	-39.91	20230421	2130	20.89	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
98	20240412	160857	57	100.00	KONEX	신저가		N	N	N	N		N	2575	75	2	3.00	16064695	6399	319950.00	2780	2780	2130	2875	2125	2500	2510.50	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	108	-1.78	0.87	12	0.15	-1445.00	2944.00	4330	20230410	-40.53	2130	20240412	20.89	3350	-23.13	20240124	2130	20.89	20240412	4285	-39.91	20230421	2130	20.89	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
99	20240412	150900	57	100.00	KONEX	신저가		N	N	N	N		N	2575	75	2	3.00	16064695	6399	319950.00	2780	2780	2130	2875	2125	2500	2510.50	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	108	-1.78	0.87	12	0.15	-1445.00	2944.00	4330	20230410	-40.53	2130	20240412	20.89	3350	-23.13	20240124	2130	20.89	20240412	4285	-39.91	20230421	2130	20.89	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
100	20240412	140856	57	100.00	KONEX	신저가		N	N	N	N		N	2575	75	2	3.00	16064695	6399	319950.00	2780	2780	2130	2875	2125	2500	2510.50	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	108	-1.78	0.87	12	0.15	-1445.00	2944.00	4330	20230410	-40.53	2130	20240412	20.89	3350	-23.13	20240124	2130	20.89	20240412	4285	-39.91	20230421	2130	20.89	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
101	20240412	130847	57	100.00	KONEX	신저가		N	N	N	N		N	2575	75	2	3.00	16064695	6399	319950.00	2780	2780	2130	2875	2125	2500	2510.50	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	108	-1.78	0.87	12	0.15	-1445.00	2944.00	4330	20230410	-40.53	2130	20240412	20.89	3350	-23.13	20240124	2130	20.89	20240412	4285	-39.91	20230421	2130	20.89	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
102	20240412	120854	57	100.00	KONEX	신저가		N	N	N	N		N	2690	190	2	7.60	6941470	2856	142800.00	2780	2780	2130	2875	2125	2500	2430.49	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	113	-1.86	0.91	12	0.07	-1445.00	2944.00	4330	20230410	-37.88	2130	20240412	26.29	3350	-19.70	20240124	2130	26.29	20240412	4285	-37.22	20230421	2130	26.29	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
103	20240412	110851	57	100.00	KONEX	신저가		N	N	N	N		N	2690	190	2	7.60	6941470	2856	142800.00	2780	2780	2130	2875	2125	2500	2430.49	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	113	-1.86	0.91	12	0.07	-1445.00	2944.00	4330	20230410	-37.88	2130	20240412	26.29	3350	-19.70	20240124	2130	26.29	20240412	4285	-37.22	20230421	2130	26.29	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
104	20240412	100853	57	100.00	KONEX	신저가		N	N	N	N		N	2690	190	2	7.60	6941470	2856	142800.00	2780	2780	2130	2875	2125	2500	2430.49	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	113	-1.86	0.91	12	0.07	-1445.00	2944.00	4330	20230410	-37.88	2130	20240412	26.29	3350	-19.70	20240124	2130	26.29	20240412	4285	-37.22	20230421	2130	26.29	20240412	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
105	20240412	090853	57	100.00	KONEX			N	N	N	N		N	2750	250	2	10.00	3726280	1355	67750.00	2780	2780	2750	2875	2125	2500	2750.02	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	116	-1.90	0.93	12	0.03	-1445.00	2944.00	4330	20230410	-36.49	2315	20240409	18.79	3350	-17.91	20240124	2315	18.79	20240409	4285	-35.82	20230421	2315	18.79	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
106	20240411	160849	57	100.00	KONEX			N	N	N	N		N	2500	-440	4	-14.97	5000	2	0.10	2500	2500	2500	3380	2500	2940	2500.00	0.00	0	0	3356	3147	2731	2522	2106	3252	2627	21	440	500	1820	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	4445	20230405	-43.76	2315	20240409	7.99	3350	-25.37	20240124	2315	7.99	20240409	4285	-41.66	20230421	2315	7.99	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
107	20240411	150854	57	100.00	KONEX			N	N	N	N		N	2500	-440	4	-14.97	5000	2	0.10	2500	2500	2500	3380	2500	2940	2500.00	0.00	0	0	3356	3147	2731	2522	2106	3252	2627	21	440	500	1820	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	4445	20230405	-43.76	2315	20240409	7.99	3350	-25.37	20240124	2315	7.99	20240409	4285	-41.66	20230421	2315	7.99	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
108	20240411	140850	57	100.00	KONEX			N	N	N	N		N	2500	-440	4	-14.97	5000	2	0.10	2500	2500	2500	3380	2500	2940	2500.00	0.00	0	0	3356	3147	2731	2522	2106	3252	2627	21	440	500	1820	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	4445	20230405	-43.76	2315	20240409	7.99	3350	-25.37	20240124	2315	7.99	20240409	4285	-41.66	20230421	2315	7.99	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
109	20240411	130841	57	100.00	KONEX			N	N	N	N		N	2500	-440	4	-14.97	5000	2	0.10	2500	2500	2500	3380	2500	2940	2500.00	0.00	0	0	3356	3147	2731	2522	2106	3252	2627	21	440	500	1820	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	4445	20230405	-43.76	2315	20240409	7.99	3350	-25.37	20240124	2315	7.99	20240409	4285	-41.66	20230421	2315	7.99	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
110	20240411	120852	57	100.00	KONEX			N	N	N	N		N	2500	-440	4	-14.97	5000	2	0.10	2500	2500	2500	3380	2500	2940	2500.00	0.00	0	0	3356	3147	2731	2522	2106	3252	2627	21	440	500	1820	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	4445	20230405	-43.76	2315	20240409	7.99	3350	-25.37	20240124	2315	7.99	20240409	4285	-41.66	20230421	2315	7.99	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
111	20240411	110845	57	100.00	KONEX			N	N	N	N		N	2500	-440	4	-14.97	5000	2	0.10	2500	2500	2500	3380	2500	2940	2500.00	0.00	0	0	3356	3147	2731	2522	2106	3252	2627	21	440	500	1820	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	4445	20230405	-43.76	2315	20240409	7.99	3350	-25.37	20240124	2315	7.99	20240409	4285	-41.66	20230421	2315	7.99	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
112	20240411	100851	57	100.00	KONEX			N	N	N	N		N	2500	-440	4	-14.97	5000	2	0.10	2500	2500	2500	3380	2500	2940	2500.00	0.00	0	0	3356	3147	2731	2522	2106	3252	2627	21	440	500	1820	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	4445	20230405	-43.76	2315	20240409	7.99	3350	-25.37	20240124	2315	7.99	20240409	4285	-41.66	20230421	2315	7.99	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
113	20240411	090849	57	100.00	KONEX			N	N	N	N		N	2500	-440	4	-14.97	5000	2	0.10	2500	2500	2500	3380	2500	2940	2500.00	0.00	0	0	3356	3147	2731	2522	2106	3252	2627	21	440	500	1820	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	4445	20230405	-43.76	2315	20240409	7.99	3350	-25.37	20240124	2315	7.99	20240409	4285	-41.66	20230421	2315	7.99	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
114	20240409	160835	57	100.00	KONEX	신저가		N	N	N	N		N	2940	220	2	8.09	4918620	2095	123.74	2360	2940	2315	3125	2315	2720	2347.79	0.00	0	0	2766	2742	2731	2707	2696	2737	2702	21	405	500	1680	5	1	4200000	123	-2.03	1.00	12	0.05	-1445.00	2944.00	4690	20230404	-37.31	2315	20240409	27.00	3350	-12.24	20240124	2315	27.00	20240409	4330	-32.10	20230410	2315	27.00	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
115	20240409	150841	57	100.00	KONEX	신저가		N	N	N	N		N	2940	220	2	8.09	4918620	2095	123.74	2360	2940	2315	3125	2315	2720	2347.79	0.00	0	0	2766	2742	2731	2707	2696	2737	2702	21	405	500	1680	5	1	4200000	123	-2.03	1.00	12	0.05	-1445.00	2944.00	4690	20230404	-37.31	2315	20240409	27.00	3350	-12.24	20240124	2315	27.00	20240409	4330	-32.10	20230410	2315	27.00	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
116	20240409	140845	57	100.00	KONEX	신저가		N	N	N	N		N	2940	220	2	8.09	4918620	2095	123.74	2360	2940	2315	3125	2315	2720	2347.79	0.00	0	0	2766	2742	2731	2707	2696	2737	2702	21	405	500	1680	5	1	4200000	123	-2.03	1.00	12	0.05	-1445.00	2944.00	4690	20230404	-37.31	2315	20240409	27.00	3350	-12.24	20240124	2315	27.00	20240409	4330	-32.10	20230410	2315	27.00	20240409	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
117	20240409	130838	57	100.00	KONEX			N	N	N	N		N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	0.00	0	0	2766	2742	2731	2707	2696	2737	2702	21	405	500	1680	5	1	4200000	114	-1.88	0.92	12	0.00	-1445.00	2944.00	4690	20230404	-42.00	2720	20240401	0.00	3350	-18.81	20240124	2720	0.00	20240401	4330	-37.18	20230410	2720	0.00	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
118	20240409	120842	57	100.00	KONEX			N	N	N	N		N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	0.00	0	0	2766	2742	2731	2707	2696	2737	2702	21	405	500	1680	5	1	4200000	114	-1.88	0.92	12	0.00	-1445.00	2944.00	4690	20230404	-42.00	2720	20240401	0.00	3350	-18.81	20240124	2720	0.00	20240401	4330	-37.18	20230410	2720	0.00	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
119	20240409	110839	57	100.00	KONEX			N	N	N	N		N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	0.00	0	0	2766	2742	2731	2707	2696	2737	2702	21	405	500	1680	5	1	4200000	114	-1.88	0.92	12	0.00	-1445.00	2944.00	4690	20230404	-42.00	2720	20240401	0.00	3350	-18.81	20240124	2720	0.00	20240401	4330	-37.18	20230410	2720	0.00	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
120	20240409	100833	57	100.00	KONEX			N	N	N	N		N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	0.00	0	0	2766	2742	2731	2707	2696	2737	2702	21	405	500	1680	5	1	4200000	114	-1.88	0.92	12	0.00	-1445.00	2944.00	4690	20230404	-42.00	2720	20240401	0.00	3350	-18.81	20240124	2720	0.00	20240401	4330	-37.18	20230410	2720	0.00	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
121	20240409	090850	57	100.00	KONEX			N	N	N	N		N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	0.00	0	0	2766	2742	2731	2707	2696	2737	2702	21	405	500	1680	5	1	4200000	114	-1.88	0.92	12	0.00	-1445.00	2944.00	4690	20230404	-42.00	2720	20240401	0.00	3350	-18.81	20240124	2720	0.00	20240401	4330	-37.18	20230410	2720	0.00	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
122	20240408	160832	57	100.00	KONEX	신저가		N	N	N	N		N	2720	-480	4	-15.00	4640460	1693	33860.00	2755	2755	2720	3680	2720	3200	2740.97	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1980	5	1	4200000	114	-1.16	0.62	12	0.04	-2349.00	4389.00	4690	20230404	-42.00	2720	20240408	0.00	3350	-18.81	20240124	2720	0.00	20240408	4330	-37.18	20230410	2720	0.00	20240408	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
123	20240408	150840	57	100.00	KONEX	신저가		N	N	N	N		N	2720	-480	4	-15.00	4640460	1693	33860.00	2755	2755	2720	3680	2720	3200	2740.97	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1980	5	1	4200000	114	-1.16	0.62	12	0.04	-2349.00	4389.00	4690	20230404	-42.00	2720	20240408	0.00	3350	-18.81	20240124	2720	0.00	20240408	4330	-37.18	20230410	2720	0.00	20240408	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
124	20240408	140839	57	100.00	KONEX	신저가		N	N	N	N		N	2720	-480	4	-15.00	4640460	1693	33860.00	2755	2755	2720	3680	2720	3200	2740.97	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1980	5	1	4200000	114	-1.16	0.62	12	0.04	-2349.00	4389.00	4690	20230404	-42.00	2720	20240408	0.00	3350	-18.81	20240124	2720	0.00	20240408	4330	-37.18	20230410	2720	0.00	20240408	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
125	20240408	130834	57	100.00	KONEX	신저가		N	N	N	N		N	2720	-480	4	-15.00	4640460	1693	33860.00	2755	2755	2720	3680	2720	3200	2740.97	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1980	5	1	4200000	114	-1.16	0.62	12	0.04	-2349.00	4389.00	4690	20230404	-42.00	2720	20240408	0.00	3350	-18.81	20240124	2720	0.00	20240408	4330	-37.18	20230410	2720	0.00	20240408	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
126	20240408	120840	57	100.00	KONEX	신저가		N	N	N	N		N	2720	-480	4	-15.00	4526220	1651	33020.00	2755	2755	2720	3680	2720	3200	2741.50	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1980	5	1	4200000	114	-1.16	0.62	12	0.04	-2349.00	4389.00	4690	20230404	-42.00	2720	20240408	0.00	3350	-18.81	20240124	2720	0.00	20240408	4330	-37.18	20230410	2720	0.00	20240408	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
127	20240408	110841	57	100.00	KONEX			N	N	N	N		N	2725	-475	5	-14.84	4518050	1648	32960.00	2755	2755	2725	3680	2720	3200	2741.54	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1980	5	1	4200000	114	-1.16	0.62	12	0.04	-2349.00	4389.00	4690	20230404	-41.90	2720	20240401	0.18	3350	-18.66	20240124	2720	0.18	20240401	4330	-37.07	20230410	2720	0.18	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
128	20240408	100831	57	100.00	KONEX			N	N	N	N		N	2725	-475	5	-14.84	4518050	1648	32960.00	2755	2755	2725	3680	2720	3200	2741.54	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1980	5	1	4200000	114	-1.16	0.62	12	0.04	-2349.00	4389.00	4690	20230404	-41.90	2720	20240401	0.18	3350	-18.66	20240124	2720	0.18	20240401	4330	-37.07	20230410	2720	0.18	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
129	20240408	090840	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	21	480	500	1980	5	1	4200000	134	-1.36	0.73	12	0.00	-2349.00	4389.00	4690	20230404	-31.77	2720	20240401	17.65	3350	-4.48	20240124	2720	17.65	20240401	4330	-26.10	20230410	2720	17.65	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
130	20240405	160838	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	16000	5	0.00	3200	3200	3200	3565	2635	3100	3200.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	134	-1.36	0.73	12	0.00	-2349.00	4389.00	4820	20230331	-33.61	2720	20240401	17.65	3350	-4.48	20240124	2720	17.65	20240401	4445	-28.01	20230405	2720	17.65	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
131	20240405	150832	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	16000	5	0.00	3200	3200	3200	3565	2635	3100	3200.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	134	-1.36	0.73	12	0.00	-2349.00	4389.00	4820	20230331	-33.61	2720	20240401	17.65	3350	-4.48	20240124	2720	17.65	20240401	4445	-28.01	20230405	2720	17.65	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
132	20240405	140833	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	16000	5	0.00	3200	3200	3200	3565	2635	3100	3200.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	134	-1.36	0.73	12	0.00	-2349.00	4389.00	4820	20230331	-33.61	2720	20240401	17.65	3350	-4.48	20240124	2720	17.65	20240401	4445	-28.01	20230405	2720	17.65	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
133	20240405	130830	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	16000	5	0.00	3200	3200	3200	3565	2635	3100	3200.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	134	-1.36	0.73	12	0.00	-2349.00	4389.00	4820	20230331	-33.61	2720	20240401	17.65	3350	-4.48	20240124	2720	17.65	20240401	4445	-28.01	20230405	2720	17.65	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
134	20240405	120831	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	16000	5	0.00	3200	3200	3200	3565	2635	3100	3200.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	134	-1.36	0.73	12	0.00	-2349.00	4389.00	4820	20230331	-33.61	2720	20240401	17.65	3350	-4.48	20240124	2720	17.65	20240401	4445	-28.01	20230405	2720	17.65	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
135	20240405	110838	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	16000	5	0.00	3200	3200	3200	3565	2635	3100	3200.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	134	-1.36	0.73	12	0.00	-2349.00	4389.00	4820	20230331	-33.61	2720	20240401	17.65	3350	-4.48	20240124	2720	17.65	20240401	4445	-28.01	20230405	2720	17.65	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
136	20240405	100725	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	16000	5	0.00	3200	3200	3200	3565	2635	3100	3200.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	134	-1.36	0.73	12	0.00	-2349.00	4389.00	4820	20230331	-33.61	2720	20240401	17.65	3350	-4.48	20240124	2720	17.65	20240401	4445	-28.01	20230405	2720	17.65	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
137	20240405	090821	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	130	-1.32	0.71	12	0.00	-2349.00	4389.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4445	-30.26	20230405	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
138	20240404	160820	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	130	-1.32	0.71	12	0.00	-2349.00	4389.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
139	20240404	150819	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	130	-1.32	0.71	12	0.00	-2349.00	4389.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
140	20240404	140823	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	130	-1.32	0.71	12	0.00	-2349.00	4389.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
141	20240404	130813	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	130	-1.32	0.71	12	0.00	-2349.00	4389.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
142	20240404	120819	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	130	-1.32	0.71	12	0.00	-2349.00	4389.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
143	20240404	110820	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	130	-1.32	0.71	12	0.00	-2349.00	4389.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
144	20240404	100820	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	130	-1.32	0.71	12	0.00	-2349.00	4389.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
145	20240404	090821	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	21	465	500	1920	5	1	4200000	130	-1.32	0.71	12	0.00	-2349.00	4389.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
146	20240403	160818	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	21	465	500	1920	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
147	20240403	150817	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	21	465	500	1920	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
148	20240403	140810	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	21	465	500	1920	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
149	20240403	130811	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	21	465	500	1920	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
150	20240403	120810	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	21	465	500	1920	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
151	20240403	110814	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	21	465	500	1920	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
152	20240403	100813	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	21	465	500	1920	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
153	20240403	090814	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	21	465	500	1920	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
154	20240402	160802	57	100.00	KONEX			N	N	N	N		N	3100	380	2	13.97	33965	11	220.00	3000	3100	3000	3125	2315	2720	3087.73	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	21	405	500	1680	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
155	20240402	150808	57	100.00	KONEX			N	N	N	N		N	3100	380	2	13.97	33965	11	220.00	3000	3100	3000	3125	2315	2720	3087.73	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	21	405	500	1680	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
156	20240402	140812	57	100.00	KONEX			N	N	N	N		N	3100	380	2	13.97	33965	11	220.00	3000	3100	3000	3125	2315	2720	3087.73	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	21	405	500	1680	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
157	20240402	130800	57	100.00	KONEX			N	N	N	N		N	3100	380	2	13.97	33965	11	220.00	3000	3100	3000	3125	2315	2720	3087.73	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	21	405	500	1680	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
158	20240402	120757	57	100.00	KONEX			N	N	N	N		N	3100	380	2	13.97	33965	11	220.00	3000	3100	3000	3125	2315	2720	3087.73	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	21	405	500	1680	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
159	20240402	110800	57	100.00	KONEX			N	N	N	N		N	3100	380	2	13.97	33965	11	220.00	3000	3100	3000	3125	2315	2720	3087.73	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	21	405	500	1680	5	1	4200000	130	-1.35	0.70	12	0.00	-2299.00	4439.00	4820	20230331	-35.68	2720	20240401	13.97	3350	-7.46	20240124	2720	13.97	20240401	4690	-33.90	20230404	2720	13.97	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
160	20240402	100802	57	100.00	KONEX			N	N	N	N		N	3000	280	2	10.29	3000	1	20.00	3000	3000	3000	3125	2315	2720	3000.00	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	21	405	500	1680	5	1	4200000	126	-1.30	0.68	12	0.00	-2299.00	4439.00	4820	20230331	-37.76	2720	20240401	10.29	3350	-10.45	20240124	2720	10.29	20240401	4690	-36.03	20230404	2720	10.29	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
161	20240402	090801	57	100.00	KONEX			N	N	N	N		N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	21	405	500	1680	5	1	4200000	114	-1.18	0.61	12	0.00	-2299.00	4439.00	4820	20230331	-43.57	2720	20240401	0.00	3350	-18.81	20240124	2720	0.00	20240401	4690	-42.00	20230404	2720	0.00	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
162	20240401	160800	57	100.00	KONEX	신저가		N	N	N	N		N	2720	-470	5	-14.73	13600	5	33.33	2720	2720	2720	3665	2715	3190	2720.00	0.00	0	0	3196	3192	3186	3182	3176	3195	3185	21	475	500	1970	5	1	4200000	114	-1.18	0.61	12	0.00	-2299.00	4439.00	4820	20230331	-43.57	2720	20240401	0.00	3350	-18.81	20240124	2720	0.00	20240401	4690	-42.00	20230404	2720	0.00	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
163	20240401	150802	57	100.00	KONEX	신저가		N	N	N	N		N	2720	-470	5	-14.73	13600	5	33.33	2720	2720	2720	3665	2715	3190	2720.00	0.00	0	0	3196	3192	3186	3182	3176	3195	3185	21	475	500	1970	5	1	4200000	114	-1.18	0.61	12	0.00	-2299.00	4439.00	4820	20230331	-43.57	2720	20240401	0.00	3350	-18.81	20240124	2720	0.00	20240401	4690	-42.00	20230404	2720	0.00	20240401	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
164	20240401	140756	57	100.00	KONEX			N	N	N	N		N	3190	0	3	0.00	0	0	0.00	0	0	0	3665	2715	3190	0.00	0.00	0	0	3196	3192	3186	3182	3176	3195	3185	21	475	500	1970	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.82	2725	20240314	17.06	3350	-4.78	20240124	2725	17.06	20240314	4690	-31.98	20230404	2725	17.06	20240314	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
165	20240401	130754	57	100.00	KONEX			N	N	N	N		N	3190	0	3	0.00	0	0	0.00	0	0	0	3665	2715	3190	0.00	0.00	0	0	3196	3192	3186	3182	3176	3195	3185	21	475	500	1970	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.82	2725	20240314	17.06	3350	-4.78	20240124	2725	17.06	20240314	4690	-31.98	20230404	2725	17.06	20240314	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
166	20240401	120801	57	100.00	KONEX			N	N	N	N		N	3190	0	3	0.00	0	0	0.00	0	0	0	3665	2715	3190	0.00	0.00	0	0	3196	3192	3186	3182	3176	3195	3185	21	475	500	1970	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.82	2725	20240314	17.06	3350	-4.78	20240124	2725	17.06	20240314	4690	-31.98	20230404	2725	17.06	20240314	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
167	20240401	110759	57	100.00	KONEX			N	N	N	N		N	3190	0	3	0.00	0	0	0.00	0	0	0	3665	2715	3190	0.00	0.00	0	0	3196	3192	3186	3182	3176	3195	3185	21	475	500	1970	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.82	2725	20240314	17.06	3350	-4.78	20240124	2725	17.06	20240314	4690	-31.98	20230404	2725	17.06	20240314	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
168	20240401	100756	57	100.00	KONEX			N	N	N	N		N	3190	0	3	0.00	0	0	0.00	0	0	0	3665	2715	3190	0.00	0.00	0	0	3196	3192	3186	3182	3176	3195	3185	21	475	500	1970	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.82	2725	20240314	17.06	3350	-4.78	20240124	2725	17.06	20240314	4690	-31.98	20230404	2725	17.06	20240314	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
169	20240401	090755	57	100.00	KONEX			N	N	N	N		N	3190	0	3	0.00	0	0	0.00	0	0	0	3665	2715	3190	0.00	0.00	0	0	3196	3192	3186	3182	3176	3195	3185	21	475	500	1970	5	1	4200000	134	-1.39	0.72	12	0.00	-2299.00	4439.00	4820	20230331	-33.82	2725	20240314	17.06	3350	-4.78	20240124	2725	17.06	20240314	4690	-31.98	20230404	2725	17.06	20240314	0.00	N	224810	500	21 억		0	N	N	0	N	00	N