KissMeData/267080/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	161114	57	100.00	KONEX			N	N	N	N		N	3490	-5	5	-0.14	3490000	1000	617.28	3490	3490	3490	4015	2975	3495	3490.00	0.00	0	0	3761	3627	3361	3227	2961	3695	3295	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.01	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
3	20240430	151124	57	100.00	KONEX			N	N	N	N		N	3490	-5	5	-0.14	3490000	1000	617.28	3490	3490	3490	4015	2975	3495	3490.00	0.00	0	0	3761	3627	3361	3227	2961	3695	3295	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.01	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
4	20240430	141127	57	100.00	KONEX			N	N	N	N		N	3490	-5	5	-0.14	3490000	1000	617.28	3490	3490	3490	4015	2975	3495	3490.00	0.00	0	0	3761	3627	3361	3227	2961	3695	3295	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.01	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
5	20240430	131126	57	100.00	KONEX			N	N	N	N		N	3490	-5	5	-0.14	3490000	1000	617.28	3490	3490	3490	4015	2975	3495	3490.00	0.00	0	0	3761	3627	3361	3227	2961	3695	3295	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.01	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
6	20240430	121123	57	100.00	KONEX			N	N	N	N		N	3490	-5	5	-0.14	3490000	1000	617.28	3490	3490	3490	4015	2975	3495	3490.00	0.00	0	0	3761	3627	3361	3227	2961	3695	3295	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.01	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
7	20240430	111118	57	100.00	KONEX			N	N	N	N		N	3490	-5	5	-0.14	3490000	1000	617.28	3490	3490	3490	4015	2975	3495	3490.00	0.00	0	0	3761	3627	3361	3227	2961	3695	3295	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.01	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
8	20240430	101120	57	100.00	KONEX			N	N	N	N		N	3490	-5	5	-0.14	3490000	1000	617.28	3490	3490	3490	4015	2975	3495	3490.00	0.00	0	0	3761	3627	3361	3227	2961	3695	3295	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.01	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
9	20240430	091130	57	100.00	KONEX			N	N	N	N		N	3490	-5	5	-0.14	3490000	1000	617.28	3490	3490	3490	4015	2975	3495	3490.00	0.00	0	0	3761	3627	3361	3227	2961	3695	3295	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.01	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
10	20240429	161108	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	501790	162	17.29	3095	3495	3095	3555	2635	3095	3097.47	0.00	0	0	3285	3190	3005	2910	2725	3097	2817	59	460	500	1850	5	1	11871408	415	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.56	2105	20240311	66.03	6420	-45.56	20240117	2105	66.03	20240311	6420	-45.56	20240117	2105	66.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
11	20240429	151119	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	501790	162	17.29	3095	3495	3095	3555	2635	3095	3097.47	0.00	0	0	3285	3190	3005	2910	2725	3097	2817	59	460	500	1850	5	1	11871408	415	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.56	2105	20240311	66.03	6420	-45.56	20240117	2105	66.03	20240311	6420	-45.56	20240117	2105	66.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
12	20240429	141036	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	501790	162	17.29	3095	3495	3095	3555	2635	3095	3097.47	0.00	0	0	3285	3190	3005	2910	2725	3097	2817	59	460	500	1850	5	1	11871408	415	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.56	2105	20240311	66.03	6420	-45.56	20240117	2105	66.03	20240311	6420	-45.56	20240117	2105	66.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
13	20240429	131118	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	501790	162	17.29	3095	3495	3095	3555	2635	3095	3097.47	0.00	0	0	3285	3190	3005	2910	2725	3097	2817	59	460	500	1850	5	1	11871408	415	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.56	2105	20240311	66.03	6420	-45.56	20240117	2105	66.03	20240311	6420	-45.56	20240117	2105	66.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
14	20240429	121117	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	501790	162	17.29	3095	3495	3095	3555	2635	3095	3097.47	0.00	0	0	3285	3190	3005	2910	2725	3097	2817	59	460	500	1850	5	1	11871408	415	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.56	2105	20240311	66.03	6420	-45.56	20240117	2105	66.03	20240311	6420	-45.56	20240117	2105	66.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
15	20240429	111053	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	501790	162	17.29	3095	3495	3095	3555	2635	3095	3097.47	0.00	0	0	3285	3190	3005	2910	2725	3097	2817	59	460	500	1850	5	1	11871408	415	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.56	2105	20240311	66.03	6420	-45.56	20240117	2105	66.03	20240311	6420	-45.56	20240117	2105	66.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
16	20240429	101117	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	501790	162	17.29	3095	3495	3095	3555	2635	3095	3097.47	0.00	0	0	3285	3190	3005	2910	2725	3097	2817	59	460	500	1850	5	1	11871408	415	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.56	2105	20240311	66.03	6420	-45.56	20240117	2105	66.03	20240311	6420	-45.56	20240117	2105	66.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
17	20240429	091117	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3285	3190	3005	2910	2725	3097	2817	59	460	500	1850	5	1	11871408	367	-4.02	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
18	20240426	161113	57	100.00	KONEX			N	N	N	N		N	3095	-5	5	-0.16	2830385	937	6246.67	3100	3100	2820	3565	2635	3100	3020.69	0.00	0	0	3363	3231	2968	2836	2573	3297	2902	59	465	500	1860	5	1	11871408	367	-4.02	1.99	12	0.01	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
19	20240426	151114	57	100.00	KONEX			N	N	N	N		N	3095	-5	5	-0.16	2799435	927	6180.00	3100	3100	2820	3565	2635	3100	3019.89	0.00	0	0	3363	3231	2968	2836	2573	3297	2902	59	465	500	1860	5	1	11871408	367	-4.02	1.99	12	0.01	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
20	20240426	141112	57	100.00	KONEX			N	N	N	N		N	3095	-5	5	-0.16	2722060	902	6013.33	3100	3100	2820	3565	2635	3100	3017.80	0.00	0	0	3363	3231	2968	2836	2573	3297	2902	59	465	500	1860	5	1	11871408	367	-4.02	1.99	12	0.01	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
21	20240426	131113	57	100.00	KONEX			N	N	N	N		N	3095	-5	5	-0.16	2722060	902	6013.33	3100	3100	2820	3565	2635	3100	3017.80	0.00	0	0	3363	3231	2968	2836	2573	3297	2902	59	465	500	1860	5	1	11871408	367	-4.02	1.99	12	0.01	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
22	20240426	121110	57	100.00	KONEX			N	N	N	N		N	3095	-5	5	-0.16	2722060	902	6013.33	3100	3100	2820	3565	2635	3100	3017.80	0.00	0	0	3363	3231	2968	2836	2573	3297	2902	59	465	500	1860	5	1	11871408	367	-4.02	1.99	12	0.01	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
23	20240426	111109	57	100.00	KONEX			N	N	N	N		N	2990	-110	5	-3.55	2147875	710	4733.33	3100	3100	2820	3565	2635	3100	3025.18	0.00	0	0	3363	3231	2968	2836	2573	3297	2902	59	465	500	1860	5	1	11871408	355	-3.89	1.92	12	0.01	-769.00	1558.00	6420	20240117	-53.43	2105	20240311	42.04	6420	-53.43	20240117	2105	42.04	20240311	6420	-53.43	20240117	2105	42.04	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
24	20240426	101110	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	1550000	500	3333.33	3100	3100	3100	3565	2635	3100	3100.00	0.00	0	0	3363	3231	2968	2836	2573	3297	2902	59	465	500	1860	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
25	20240426	091115	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	1550000	500	3333.33	3100	3100	3100	3565	2635	3100	3100.00	0.00	0	0	3363	3231	2968	2836	2573	3297	2902	59	465	500	1860	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
26	20240425	161105	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	46105	15	4.03	2705	3100	2705	3565	2635	3100	3073.67	0.00	0	0	3383	3241	3008	2866	2633	3125	2750	59	465	500	1860	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
27	20240425	151110	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	18205	6	1.61	2705	3100	2705	3565	2635	3100	3034.17	0.00	0	0	3383	3241	3008	2866	2633	3125	2750	59	465	500	1860	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
28	20240425	141107	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	5805	2	0.54	2705	3100	2705	3565	2635	3100	2902.50	0.00	0	0	3383	3241	3008	2866	2633	3125	2750	59	465	500	1860	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
29	20240425	131107	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	5805	2	0.54	2705	3100	2705	3565	2635	3100	2902.50	0.00	0	0	3383	3241	3008	2866	2633	3125	2750	59	465	500	1860	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
30	20240425	121104	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	5805	2	0.54	2705	3100	2705	3565	2635	3100	2902.50	0.00	0	0	3383	3241	3008	2866	2633	3125	2750	59	465	500	1860	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
31	20240425	111106	57	100.00	KONEX			N	N	N	N		N	2705	-395	5	-12.74	2705	1	0.27	2705	2705	2705	3565	2635	3100	2705.00	0.00	0	0	3383	3241	3008	2866	2633	3125	2750	59	465	500	1860	5	1	11871408	321	-3.52	1.74	12	0.00	-769.00	1558.00	6420	20240117	-57.87	2105	20240311	28.50	6420	-57.87	20240117	2105	28.50	20240311	6420	-57.87	20240117	2105	28.50	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
32	20240425	101106	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	3383	3241	3008	2866	2633	3125	2750	59	465	500	1860	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
33	20240425	091110	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	3383	3241	3008	2866	2633	3125	2750	59	465	500	1860	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
34	20240424	161047	57	100.00	KONEX			N	N	N	N		N	3100	-50	5	-1.59	1168465	372	2657.14	3135	3150	2775	3620	2680	3150	3141.03	0.00	0	0	3313	3231	3098	3016	2883	3165	2950	59	470	500	1890	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
35	20240424	151104	57	100.00	KONEX			N	N	N	N		N	3100	-50	5	-1.59	1168465	372	2657.14	3135	3150	2775	3620	2680	3150	3141.03	0.00	0	0	3313	3231	3098	3016	2883	3165	2950	59	470	500	1890	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
36	20240424	141104	57	100.00	KONEX			N	N	N	N		N	3100	-50	5	-1.59	1168465	372	2657.14	3135	3150	2775	3620	2680	3150	3141.03	0.00	0	0	3313	3231	3098	3016	2883	3165	2950	59	470	500	1890	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
37	20240424	131107	57	100.00	KONEX			N	N	N	N		N	3100	-50	5	-1.59	1168465	372	2657.14	3135	3150	2775	3620	2680	3150	3141.03	0.00	0	0	3313	3231	3098	3016	2883	3165	2950	59	470	500	1890	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
38	20240424	121101	57	100.00	KONEX			N	N	N	N		N	3100	-50	5	-1.59	1168465	372	2657.14	3135	3150	2775	3620	2680	3150	3141.03	0.00	0	0	3313	3231	3098	3016	2883	3165	2950	59	470	500	1890	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
39	20240424	111100	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	1162590	370	2642.86	3135	3150	3135	3620	2680	3150	3142.14	0.00	0	0	3313	3231	3098	3016	2883	3165	2950	59	470	500	1890	5	1	11871408	374	-4.10	2.02	12	0.00	-769.00	1558.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
40	20240424	101058	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	1162590	370	2642.86	3135	3150	3135	3620	2680	3150	3142.14	0.00	0	0	3313	3231	3098	3016	2883	3165	2950	59	470	500	1890	5	1	11871408	374	-4.10	2.02	12	0.00	-769.00	1558.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
41	20240424	091102	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	1162590	370	2642.86	3135	3150	3135	3620	2680	3150	3142.14	0.00	0	0	3313	3231	3098	3016	2883	3165	2950	59	470	500	1890	5	1	11871408	374	-4.10	2.02	12	0.00	-769.00	1558.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
42	20240423	161037	57	100.00	KONEX			N	N	N	N		N	3150	-270	5	-7.89	43765	14	1.01	3180	3180	2965	3930	2910	3420	3126.07	0.00	0	0	4233	3826	3463	3056	2693	3645	2875	59	510	500	2050	5	1	11871408	374	-4.10	2.02	12	0.00	-769.00	1558.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
43	20240423	151058	57	100.00	KONEX			N	N	N	N		N	3150	-270	5	-7.89	37645	12	0.87	3180	3180	2965	3930	2910	3420	3137.08	0.00	0	0	4233	3826	3463	3056	2693	3645	2875	59	510	500	2050	5	1	11871408	374	-4.10	2.02	12	0.00	-769.00	1558.00	6420	20240117	-50.93	2105	20240311	49.64	6420	-50.93	20240117	2105	49.64	20240311	6420	-50.93	20240117	2105	49.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
44	20240423	141056	57	100.00	KONEX			N	N	N	N		N	3180	-240	5	-7.02	3180	1	0.07	3180	3180	3180	3930	2910	3420	3180.00	0.00	0	0	4233	3826	3463	3056	2693	3645	2875	59	510	500	2050	5	1	11871408	378	-4.14	2.04	12	0.00	-769.00	1558.00	6420	20240117	-50.47	2105	20240311	51.07	6420	-50.47	20240117	2105	51.07	20240311	6420	-50.47	20240117	2105	51.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
45	20240423	131055	57	100.00	KONEX			N	N	N	N		N	3180	-240	5	-7.02	3180	1	0.07	3180	3180	3180	3930	2910	3420	3180.00	0.00	0	0	4233	3826	3463	3056	2693	3645	2875	59	510	500	2050	5	1	11871408	378	-4.14	2.04	12	0.00	-769.00	1558.00	6420	20240117	-50.47	2105	20240311	51.07	6420	-50.47	20240117	2105	51.07	20240311	6420	-50.47	20240117	2105	51.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
46	20240423	121054	57	100.00	KONEX			N	N	N	N		N	3180	-240	5	-7.02	3180	1	0.07	3180	3180	3180	3930	2910	3420	3180.00	0.00	0	0	4233	3826	3463	3056	2693	3645	2875	59	510	500	2050	5	1	11871408	378	-4.14	2.04	12	0.00	-769.00	1558.00	6420	20240117	-50.47	2105	20240311	51.07	6420	-50.47	20240117	2105	51.07	20240311	6420	-50.47	20240117	2105	51.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
47	20240423	111056	57	100.00	KONEX			N	N	N	N		N	3180	-240	5	-7.02	3180	1	0.07	3180	3180	3180	3930	2910	3420	3180.00	0.00	0	0	4233	3826	3463	3056	2693	3645	2875	59	510	500	2050	5	1	11871408	378	-4.14	2.04	12	0.00	-769.00	1558.00	6420	20240117	-50.47	2105	20240311	51.07	6420	-50.47	20240117	2105	51.07	20240311	6420	-50.47	20240117	2105	51.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
48	20240423	101053	57	100.00	KONEX			N	N	N	N		N	3180	-240	5	-7.02	3180	1	0.07	3180	3180	3180	3930	2910	3420	3180.00	0.00	0	0	4233	3826	3463	3056	2693	3645	2875	59	510	500	2050	5	1	11871408	378	-4.14	2.04	12	0.00	-769.00	1558.00	6420	20240117	-50.47	2105	20240311	51.07	6420	-50.47	20240117	2105	51.07	20240311	6420	-50.47	20240117	2105	51.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
49	20240423	091056	57	100.00	KONEX			N	N	N	N		N	3420	0	3	0.00	0	0	0.00	0	0	0	3930	2910	3420	0.00	0.00	0	0	4233	3826	3463	3056	2693	3645	2875	59	510	500	2050	5	1	11871408	406	-4.45	2.20	12	0.00	-769.00	1558.00	6420	20240117	-46.73	2105	20240311	62.47	6420	-46.73	20240117	2105	62.47	20240311	6420	-46.73	20240117	2105	62.47	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
50	20240422	161051	57	100.00	KONEX			N	N	N	N		N	3420	-80	5	-2.29	4352190	1387	12609.09	3500	3870	3100	4025	2975	3500	3137.84	0.00	0	0	3900	3700	3300	3100	2700	3800	3200	59	525	500	2100	5	1	11871408	406	-4.45	2.20	12	0.01	-769.00	1558.00	6420	20240117	-46.73	2105	20240311	62.47	6420	-46.73	20240117	2105	62.47	20240311	6420	-46.73	20240117	2105	62.47	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
51	20240422	151049	57	100.00	KONEX			N	N	N	N		N	3420	-80	5	-2.29	4352190	1387	12609.09	3500	3870	3100	4025	2975	3500	3137.84	0.00	0	0	3900	3700	3300	3100	2700	3800	3200	59	525	500	2100	5	1	11871408	406	-4.45	2.20	12	0.01	-769.00	1558.00	6420	20240117	-46.73	2105	20240311	62.47	6420	-46.73	20240117	2105	62.47	20240311	6420	-46.73	20240117	2105	62.47	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
52	20240422	141050	57	100.00	KONEX			N	N	N	N		N	3100	-400	5	-11.43	3065370	972	8836.36	3500	3870	3100	4025	2975	3500	3153.67	0.00	0	0	3900	3700	3300	3100	2700	3800	3200	59	525	500	2100	5	1	11871408	368	-4.03	1.99	12	0.01	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
53	20240422	131047	57	100.00	KONEX			N	N	N	N		N	3830	330	2	9.43	1301060	403	3663.64	3500	3870	3100	4025	2975	3500	3228.44	0.00	0	0	3900	3700	3300	3100	2700	3800	3200	59	525	500	2100	5	1	11871408	455	-4.98	2.46	12	0.00	-769.00	1558.00	6420	20240117	-40.34	2105	20240311	81.95	6420	-40.34	20240117	2105	81.95	20240311	6420	-40.34	20240117	2105	81.95	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
54	20240422	121047	57	100.00	KONEX			N	N	N	N		N	3830	330	2	9.43	1301060	403	3663.64	3500	3870	3100	4025	2975	3500	3228.44	0.00	0	0	3900	3700	3300	3100	2700	3800	3200	59	525	500	2100	5	1	11871408	455	-4.98	2.46	12	0.00	-769.00	1558.00	6420	20240117	-40.34	2105	20240311	81.95	6420	-40.34	20240117	2105	81.95	20240311	6420	-40.34	20240117	2105	81.95	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
55	20240422	111048	57	100.00	KONEX			N	N	N	N		N	3100	-400	5	-11.43	62760	18	163.64	3500	3870	3100	4025	2975	3500	3486.67	0.00	0	0	3900	3700	3300	3100	2700	3800	3200	59	525	500	2100	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
56	20240422	101049	57	100.00	KONEX			N	N	N	N		N	3870	370	2	10.57	37960	10	90.91	3500	3870	3500	4025	2975	3500	3796.00	0.00	0	0	3900	3700	3300	3100	2700	3800	3200	59	525	500	2100	5	1	11871408	459	-5.03	2.48	12	0.00	-769.00	1558.00	6420	20240117	-39.72	2105	20240311	83.85	6420	-39.72	20240117	2105	83.85	20240311	6420	-39.72	20240117	2105	83.85	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
57	20240422	091050	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3900	3700	3300	3100	2700	3800	3200	59	525	500	2100	5	1	11871408	415	-4.55	2.25	12	0.00	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
58	20240419	160959	57	100.00	KONEX			N	N	N	N		N	3500	115	2	3.40	32500	11	4.12	2900	3500	2900	3890	2880	3385	2954.55	0.00	0	0	3518	3451	3418	3351	3318	3435	3335	59	505	500	2030	5	1	11871408	415	-4.55	2.25	12	0.00	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
59	20240419	151005	57	100.00	KONEX			N	N	N	N		N	3500	115	2	3.40	32500	11	4.12	2900	3500	2900	3890	2880	3385	2954.55	0.00	0	0	3518	3451	3418	3351	3318	3435	3335	59	505	500	2030	5	1	11871408	415	-4.55	2.25	12	0.00	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
60	20240419	140959	57	100.00	KONEX			N	N	N	N		N	3500	115	2	3.40	32500	11	4.12	2900	3500	2900	3890	2880	3385	2954.55	0.00	0	0	3518	3451	3418	3351	3318	3435	3335	59	505	500	2030	5	1	11871408	415	-4.55	2.25	12	0.00	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
61	20240419	131000	57	100.00	KONEX			N	N	N	N		N	3500	115	2	3.40	32500	11	4.12	2900	3500	2900	3890	2880	3385	2954.55	0.00	0	0	3518	3451	3418	3351	3318	3435	3335	59	505	500	2030	5	1	11871408	415	-4.55	2.25	12	0.00	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
62	20240419	120955	57	100.00	KONEX			N	N	N	N		N	3500	115	2	3.40	32500	11	4.12	2900	3500	2900	3890	2880	3385	2954.55	0.00	0	0	3518	3451	3418	3351	3318	3435	3335	59	505	500	2030	5	1	11871408	415	-4.55	2.25	12	0.00	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
63	20240419	111009	57	100.00	KONEX			N	N	N	N		N	3500	115	2	3.40	32500	11	4.12	2900	3500	2900	3890	2880	3385	2954.55	0.00	0	0	3518	3451	3418	3351	3318	3435	3335	59	505	500	2030	5	1	11871408	415	-4.55	2.25	12	0.00	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
64	20240419	101004	57	100.00	KONEX			N	N	N	N		N	2900	-485	5	-14.33	29000	10	3.75	2900	2900	2900	3890	2880	3385	2900.00	0.00	0	0	3518	3451	3418	3351	3318	3435	3335	59	505	500	2030	5	1	11871408	344	-3.77	1.86	12	0.00	-769.00	1558.00	6420	20240117	-54.83	2105	20240311	37.77	6420	-54.83	20240117	2105	37.77	20240311	6420	-54.83	20240117	2105	37.77	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
65	20240419	090954	57	100.00	KONEX			N	N	N	N		N	3385	0	3	0.00	0	0	0.00	0	0	0	3890	2880	3385	0.00	0.00	0	0	3518	3451	3418	3351	3318	3435	3335	59	505	500	2030	5	1	11871408	402	-4.40	2.17	12	0.00	-769.00	1558.00	6420	20240117	-47.27	2105	20240311	60.81	6420	-47.27	20240117	2105	60.81	20240311	6420	-47.27	20240117	2105	60.81	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
66	20240418	160956	57	100.00	KONEX			N	N	N	N		N	3385	-105	5	-3.01	923795	267	9.05	3485	3485	3385	4010	2970	3490	3459.91	0.00	0	0	3783	3636	3343	3196	2903	3710	3270	59	520	500	2090	5	1	11871408	402	-4.40	2.17	12	0.00	-769.00	1558.00	6420	20240117	-47.27	2105	20240311	60.81	6420	-47.27	20240117	2105	60.81	20240311	6420	-47.27	20240117	2105	60.81	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
67	20240418	150955	57	100.00	KONEX			N	N	N	N		N	3385	-105	5	-3.01	754545	217	7.36	3485	3485	3385	4010	2970	3490	3477.17	0.00	0	0	3783	3636	3343	3196	2903	3710	3270	59	520	500	2090	5	1	11871408	402	-4.40	2.17	12	0.00	-769.00	1558.00	6420	20240117	-47.27	2105	20240311	60.81	6420	-47.27	20240117	2105	60.81	20240311	6420	-47.27	20240117	2105	60.81	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
68	20240418	141001	57	100.00	KONEX			N	N	N	N		N	3485	-5	5	-0.14	697000	200	6.78	3485	3485	3485	4010	2970	3490	3485.00	0.00	0	0	3783	3636	3343	3196	2903	3710	3270	59	520	500	2090	5	1	11871408	414	-4.53	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.72	2105	20240311	65.56	6420	-45.72	20240117	2105	65.56	20240311	6420	-45.72	20240117	2105	65.56	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
69	20240418	130953	57	100.00	KONEX			N	N	N	N		N	3485	-5	5	-0.14	697000	200	6.78	3485	3485	3485	4010	2970	3490	3485.00	0.00	0	0	3783	3636	3343	3196	2903	3710	3270	59	520	500	2090	5	1	11871408	414	-4.53	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.72	2105	20240311	65.56	6420	-45.72	20240117	2105	65.56	20240311	6420	-45.72	20240117	2105	65.56	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
70	20240418	120953	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	0.00	0	0	3783	3636	3343	3196	2903	3710	3270	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
71	20240418	110959	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	0.00	0	0	3783	3636	3343	3196	2903	3710	3270	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
72	20240418	100956	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	0.00	0	0	3783	3636	3343	3196	2903	3710	3270	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
73	20240418	090953	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	0.00	0	0	3783	3636	3343	3196	2903	3710	3270	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
74	20240417	160945	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	9350095	2949	345.32	3255	3490	3050	4010	2970	3490	3170.60	0.00	0	0	4343	3916	3568	3141	2793	4130	3355	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.02	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
75	20240417	151001	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	8766865	2766	323.89	3255	3490	3050	4010	2970	3490	3169.51	0.00	0	0	4343	3916	3568	3141	2793	4130	3355	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.02	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
76	20240417	140957	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	8766865	2766	323.89	3255	3490	3050	4010	2970	3490	3169.51	0.00	0	0	4343	3916	3568	3141	2793	4130	3355	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.02	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
77	20240417	130958	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	8766865	2766	323.89	3255	3490	3050	4010	2970	3490	3169.51	0.00	0	0	4343	3916	3568	3141	2793	4130	3355	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.02	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
78	20240417	120959	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	8766865	2766	323.89	3255	3490	3050	4010	2970	3490	3169.51	0.00	0	0	4343	3916	3568	3141	2793	4130	3355	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.02	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
79	20240417	111001	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	8766865	2766	323.89	3255	3490	3050	4010	2970	3490	3169.51	0.00	0	0	4343	3916	3568	3141	2793	4130	3355	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.02	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
80	20240417	100952	57	100.00	KONEX			N	N	N	N		N	3050	-440	5	-12.61	8763375	2765	323.77	3255	3260	3050	4010	2970	3490	3169.39	0.00	0	0	4343	3916	3568	3141	2793	4130	3355	59	520	500	2090	5	1	11871408	362	-3.97	1.96	12	0.02	-769.00	1558.00	6420	20240117	-52.49	2105	20240311	44.89	6420	-52.49	20240117	2105	44.89	20240311	6420	-52.49	20240117	2105	44.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
81	20240417	090950	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	0.00	0	0	4343	3916	3568	3141	2793	4130	3355	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.00	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
82	20240416	160954	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	2845740	854	37.99	3395	3995	3220	4010	2970	3490	3332.25	0.00	0	0	4363	3926	3563	3126	2763	3745	2945	59	520	500	2090	5	1	11871408	414	-4.54	2.24	12	0.01	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
83	20240416	150954	57	100.00	KONEX			N	N	N	N		N	3780	290	2	8.31	2671240	804	35.77	3395	3995	3220	4010	2970	3490	3322.44	0.00	0	0	4363	3926	3563	3126	2763	3745	2945	59	520	500	2090	5	1	11871408	449	-4.92	2.43	12	0.01	-769.00	1558.00	6420	20240117	-41.12	2105	20240311	79.57	6420	-41.12	20240117	2105	79.57	20240311	6420	-41.12	20240117	2105	79.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
84	20240416	140954	57	100.00	KONEX			N	N	N	N		N	3780	290	2	8.31	2671240	804	35.77	3395	3995	3220	4010	2970	3490	3322.44	0.00	0	0	4363	3926	3563	3126	2763	3745	2945	59	520	500	2090	5	1	11871408	449	-4.92	2.43	12	0.01	-769.00	1558.00	6420	20240117	-41.12	2105	20240311	79.57	6420	-41.12	20240117	2105	79.57	20240311	6420	-41.12	20240117	2105	79.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
85	20240416	130951	57	100.00	KONEX			N	N	N	N		N	3780	290	2	8.31	2671240	804	35.77	3395	3995	3220	4010	2970	3490	3322.44	0.00	0	0	4363	3926	3563	3126	2763	3745	2945	59	520	500	2090	5	1	11871408	449	-4.92	2.43	12	0.01	-769.00	1558.00	6420	20240117	-41.12	2105	20240311	79.57	6420	-41.12	20240117	2105	79.57	20240311	6420	-41.12	20240117	2105	79.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
86	20240416	120954	57	100.00	KONEX			N	N	N	N		N	3780	290	2	8.31	2671240	804	35.77	3395	3995	3220	4010	2970	3490	3322.44	0.00	0	0	4363	3926	3563	3126	2763	3745	2945	59	520	500	2090	5	1	11871408	449	-4.92	2.43	12	0.01	-769.00	1558.00	6420	20240117	-41.12	2105	20240311	79.57	6420	-41.12	20240117	2105	79.57	20240311	6420	-41.12	20240117	2105	79.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
87	20240416	110950	57	100.00	KONEX			N	N	N	N		N	3220	-270	5	-7.74	2667460	803	35.72	3395	3995	3220	4010	2970	3490	3321.87	0.00	0	0	4363	3926	3563	3126	2763	3745	2945	59	520	500	2090	5	1	11871408	382	-4.19	2.07	12	0.01	-769.00	1558.00	6420	20240117	-49.84	2105	20240311	52.97	6420	-49.84	20240117	2105	52.97	20240311	6420	-49.84	20240117	2105	52.97	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
88	20240416	100942	57	100.00	KONEX			N	N	N	N		N	3395	-95	5	-2.72	81480	24	1.07	3395	3395	3395	4010	2970	3490	3395.00	0.00	0	0	4363	3926	3563	3126	2763	3745	2945	59	520	500	2090	5	1	11871408	403	-4.41	2.18	12	0.00	-769.00	1558.00	6420	20240117	-47.12	2105	20240311	61.28	6420	-47.12	20240117	2105	61.28	20240311	6420	-47.12	20240117	2105	61.28	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
89	20240416	090942	57	100.00	KONEX			N	N	N	N		N	3395	-95	5	-2.72	81480	24	1.07	3395	3395	3395	4010	2970	3490	3395.00	0.00	0	0	4363	3926	3563	3126	2763	3745	2945	59	520	500	2090	5	1	11871408	403	-4.41	2.18	12	0.00	-769.00	1558.00	6420	20240117	-47.12	2105	20240311	61.28	6420	-47.12	20240117	2105	61.28	20240311	6420	-47.12	20240117	2105	61.28	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
90	20240415	160940	57	100.00	KONEX			N	N	N	N		N	3490	-10	5	-0.29	7309975	2248	76.20	4000	4000	3200	4025	2975	3500	3251.77	0.00	0	0	4386	3942	3546	3102	2706	3745	2905	59	525	500	2100	5	1	11871408	414	-4.54	2.24	12	0.02	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
91	20240415	150945	57	100.00	KONEX			N	N	N	N		N	3490	-10	5	-0.29	7309975	2248	76.20	4000	4000	3200	4025	2975	3500	3251.77	0.00	0	0	4386	3942	3546	3102	2706	3745	2905	59	525	500	2100	5	1	11871408	414	-4.54	2.24	12	0.02	-769.00	1558.00	6420	20240117	-45.64	2105	20240311	65.80	6420	-45.64	20240117	2105	65.80	20240311	6420	-45.64	20240117	2105	65.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
92	20240415	140938	57	100.00	KONEX			N	N	N	N		N	3295	-205	5	-5.86	6650150	2048	69.42	4000	4000	3200	4025	2975	3500	3247.14	0.00	0	0	4386	3942	3546	3102	2706	3745	2905	59	525	500	2100	5	1	11871408	391	-4.28	2.11	12	0.02	-769.00	1558.00	6420	20240117	-48.68	2105	20240311	56.53	6420	-48.68	20240117	2105	56.53	20240311	6420	-48.68	20240117	2105	56.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
93	20240415	130928	57	100.00	KONEX			N	N	N	N		N	3295	-205	5	-5.86	5991150	1848	62.64	4000	4000	3200	4025	2975	3500	3241.96	0.00	0	0	4386	3942	3546	3102	2706	3745	2905	59	525	500	2100	5	1	11871408	391	-4.28	2.11	12	0.02	-769.00	1558.00	6420	20240117	-48.68	2105	20240311	56.53	6420	-48.68	20240117	2105	56.53	20240311	6420	-48.68	20240117	2105	56.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
94	20240415	120944	57	100.00	KONEX			N	N	N	N		N	3300	-200	5	-5.71	5398050	1668	56.54	4000	4000	3200	4025	2975	3500	3236.24	0.00	0	0	4386	3942	3546	3102	2706	3745	2905	59	525	500	2100	5	1	11871408	392	-4.29	2.12	12	0.01	-769.00	1558.00	6420	20240117	-48.60	2105	20240311	56.77	6420	-48.60	20240117	2105	56.77	20240311	6420	-48.60	20240117	2105	56.77	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
95	20240415	110942	57	100.00	KONEX			N	N	N	N		N	3200	-300	5	-8.57	4207750	1307	44.31	4000	4000	3200	4025	2975	3500	3219.40	0.00	0	0	4386	3942	3546	3102	2706	3745	2905	59	525	500	2100	5	1	11871408	380	-4.16	2.05	12	0.01	-769.00	1558.00	6420	20240117	-50.16	2105	20240311	52.02	6420	-50.16	20240117	2105	52.02	20240311	6420	-50.16	20240117	2105	52.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
96	20240415	100937	57	100.00	KONEX			N	N	N	N		N	4000	500	2	14.29	4000	1	0.03	4000	4000	4000	4025	2975	3500	4000.00	0.00	0	0	4386	3942	3546	3102	2706	3745	2905	59	525	500	2100	5	1	11871408	475	-5.20	2.57	12	0.00	-769.00	1558.00	6420	20240117	-37.69	2105	20240311	90.02	6420	-37.69	20240117	2105	90.02	20240311	6420	-37.69	20240117	2105	90.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
97	20240415	090945	57	100.00	KONEX			N	N	N	N		N	4000	500	2	14.29	4000	1	0.03	4000	4000	4000	4025	2975	3500	4000.00	0.00	0	0	4386	3942	3546	3102	2706	3745	2905	59	525	500	2100	5	1	11871408	475	-5.20	2.57	12	0.00	-769.00	1558.00	6420	20240117	-37.69	2105	20240311	90.02	6420	-37.69	20240117	2105	90.02	20240311	6420	-37.69	20240117	2105	90.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
98	20240412	160936	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	9918655	2950	209.22	3640	3990	3150	4195	3105	3650	3362.26	0.00	0	0	4200	3925	3720	3445	3240	3822	3342	59	545	500	2190	5	1	11871408	415	-4.55	2.25	12	0.02	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
99	20240412	150939	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	9918655	2950	209.22	3640	3990	3150	4195	3105	3650	3362.26	0.00	0	0	4200	3925	3720	3445	3240	3822	3342	59	545	500	2190	5	1	11871408	415	-4.55	2.25	12	0.02	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
100	20240412	140935	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	9670155	2879	204.18	3640	3990	3150	4195	3105	3650	3358.86	0.00	0	0	4200	3925	3720	3445	3240	3822	3342	59	545	500	2190	5	1	11871408	415	-4.55	2.25	12	0.02	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
101	20240412	130925	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	9670155	2879	204.18	3640	3990	3150	4195	3105	3650	3358.86	0.00	0	0	4200	3925	3720	3445	3240	3822	3342	59	545	500	2190	5	1	11871408	415	-4.55	2.25	12	0.02	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
102	20240412	120931	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	9670155	2879	204.18	3640	3990	3150	4195	3105	3650	3358.86	0.00	0	0	4200	3925	3720	3445	3240	3822	3342	59	545	500	2190	5	1	11871408	415	-4.55	2.25	12	0.02	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
103	20240412	110930	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	9670155	2879	204.18	3640	3990	3150	4195	3105	3650	3358.86	0.00	0	0	4200	3925	3720	3445	3240	3822	3342	59	545	500	2190	5	1	11871408	415	-4.55	2.25	12	0.02	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
104	20240412	100931	57	100.00	KONEX			N	N	N	N		N	3645	-5	5	-0.14	1162410	319	22.62	3640	3645	3640	4195	3105	3650	3643.92	0.00	0	0	4200	3925	3720	3445	3240	3822	3342	59	545	500	2190	5	1	11871408	433	-4.74	2.34	12	0.00	-769.00	1558.00	6420	20240117	-43.22	2105	20240311	73.16	6420	-43.22	20240117	2105	73.16	20240311	6420	-43.22	20240117	2105	73.16	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
105	20240412	090932	57	100.00	KONEX			N	N	N	N		N	3650	0	3	0.00	0	0	0.00	0	0	0	4195	3105	3650	0.00	0.00	0	0	4200	3925	3720	3445	3240	3822	3342	59	545	500	2190	5	1	11871408	433	-4.75	2.34	12	0.00	-769.00	1558.00	6420	20240117	-43.15	2105	20240311	73.40	6420	-43.15	20240117	2105	73.40	20240311	6420	-43.15	20240117	2105	73.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
106	20240411	160928	57	100.00	KONEX			N	N	N	N		N	3650	-235	5	-6.05	5007540	1410	385.25	3950	3995	3515	4465	3305	3885	3551.45	0.00	0	0	3918	3901	3893	3876	3868	3897	3872	59	580	500	2330	5	1	11871408	433	-4.75	2.34	12	0.01	-769.00	1558.00	6420	20240117	-43.15	2105	20240311	73.40	6420	-43.15	20240117	2105	73.40	20240311	6420	-43.15	20240117	2105	73.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
107	20240411	150932	57	100.00	KONEX			N	N	N	N		N	3650	-235	5	-6.05	5007540	1410	385.25	3950	3995	3515	4465	3305	3885	3551.45	0.00	0	0	3918	3901	3893	3876	3868	3897	3872	59	580	500	2330	5	1	11871408	433	-4.75	2.34	12	0.01	-769.00	1558.00	6420	20240117	-43.15	2105	20240311	73.40	6420	-43.15	20240117	2105	73.40	20240311	6420	-43.15	20240117	2105	73.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
108	20240411	140930	57	100.00	KONEX			N	N	N	N		N	3680	-205	5	-5.28	3417040	960	262.30	3950	3995	3515	4465	3305	3885	3559.42	0.00	0	0	3918	3901	3893	3876	3868	3897	3872	59	580	500	2330	5	1	11871408	437	-4.79	2.36	12	0.01	-769.00	1558.00	6420	20240117	-42.68	2105	20240311	74.82	6420	-42.68	20240117	2105	74.82	20240311	6420	-42.68	20240117	2105	74.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
109	20240411	130918	57	100.00	KONEX			N	N	N	N		N	3520	-365	5	-9.40	3395760	954	260.66	3950	3995	3515	4465	3305	3885	3559.50	0.00	0	0	3918	3901	3893	3876	3868	3897	3872	59	580	500	2330	5	1	11871408	418	-4.58	2.26	12	0.01	-769.00	1558.00	6420	20240117	-45.17	2105	20240311	67.22	6420	-45.17	20240117	2105	67.22	20240311	6420	-45.17	20240117	2105	67.22	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
110	20240411	120931	57	100.00	KONEX			N	N	N	N		N	3520	-365	5	-9.40	3395760	954	260.66	3950	3995	3515	4465	3305	3885	3559.50	0.00	0	0	3918	3901	3893	3876	3868	3897	3872	59	580	500	2330	5	1	11871408	418	-4.58	2.26	12	0.01	-769.00	1558.00	6420	20240117	-45.17	2105	20240311	67.22	6420	-45.17	20240117	2105	67.22	20240311	6420	-45.17	20240117	2105	67.22	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
111	20240411	110923	57	100.00	KONEX			N	N	N	N		N	3850	-35	5	-0.90	3367600	946	258.47	3950	3995	3515	4465	3305	3885	3559.83	0.00	0	0	3918	3901	3893	3876	3868	3897	3872	59	580	500	2330	5	1	11871408	457	-5.01	2.47	12	0.01	-769.00	1558.00	6420	20240117	-40.03	2105	20240311	82.90	6420	-40.03	20240117	2105	82.90	20240311	6420	-40.03	20240117	2105	82.90	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
112	20240411	100930	57	100.00	KONEX			N	N	N	N		N	3995	110	2	2.83	199390	50	13.66	3950	3995	3950	4465	3305	3885	3987.80	0.00	0	0	3918	3901	3893	3876	3868	3897	3872	59	580	500	2330	5	1	11871408	474	-5.20	2.56	12	0.00	-769.00	1558.00	6420	20240117	-37.77	2105	20240311	89.79	6420	-37.77	20240117	2105	89.79	20240311	6420	-37.77	20240117	2105	89.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
113	20240411	090928	57	100.00	KONEX			N	N	N	N		N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	3918	3901	3893	3876	3868	3897	3872	59	580	500	2330	5	1	11871408	461	-5.05	2.49	12	0.00	-769.00	1558.00	6420	20240117	-39.49	2105	20240311	84.56	6420	-39.49	20240117	2105	84.56	20240311	6420	-39.49	20240117	2105	84.56	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
114	20240409	160912	57	100.00	KONEX			N	N	N	N		N	3885	15	2	0.39	1427060	366	72.76	3910	3910	3885	4450	3290	3870	3899.07	0.00	0	0	3910	3890	3880	3860	3850	3885	3855	59	580	500	2320	5	1	11871408	461	-5.05	2.49	12	0.00	-769.00	1558.00	6420	20240117	-39.49	2105	20240311	84.56	6420	-39.49	20240117	2105	84.56	20240311	6420	-39.49	20240117	2105	84.56	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
115	20240409	150918	57	100.00	KONEX			N	N	N	N		N	3885	15	2	0.39	1427060	366	72.76	3910	3910	3885	4450	3290	3870	3899.07	0.00	0	0	3910	3890	3880	3860	3850	3885	3855	59	580	500	2320	5	1	11871408	461	-5.05	2.49	12	0.00	-769.00	1558.00	6420	20240117	-39.49	2105	20240311	84.56	6420	-39.49	20240117	2105	84.56	20240311	6420	-39.49	20240117	2105	84.56	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
116	20240409	140922	57	100.00	KONEX			N	N	N	N		N	3885	15	2	0.39	1427060	366	72.76	3910	3910	3885	4450	3290	3870	3899.07	0.00	0	0	3910	3890	3880	3860	3850	3885	3855	59	580	500	2320	5	1	11871408	461	-5.05	2.49	12	0.00	-769.00	1558.00	6420	20240117	-39.49	2105	20240311	84.56	6420	-39.49	20240117	2105	84.56	20240311	6420	-39.49	20240117	2105	84.56	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
117	20240409	130916	57	100.00	KONEX			N	N	N	N		N	3900	30	2	0.78	1209500	310	61.63	3910	3910	3900	4450	3290	3870	3901.61	0.00	0	0	3910	3890	3880	3860	3850	3885	3855	59	580	500	2320	5	1	11871408	463	-5.07	2.50	12	0.00	-769.00	1558.00	6420	20240117	-39.25	2105	20240311	85.27	6420	-39.25	20240117	2105	85.27	20240311	6420	-39.25	20240117	2105	85.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
118	20240409	120919	57	100.00	KONEX			N	N	N	N		N	3900	30	2	0.78	1201700	308	61.23	3910	3910	3900	4450	3290	3870	3901.62	0.00	0	0	3910	3890	3880	3860	3850	3885	3855	59	580	500	2320	5	1	11871408	463	-5.07	2.50	12	0.00	-769.00	1558.00	6420	20240117	-39.25	2105	20240311	85.27	6420	-39.25	20240117	2105	85.27	20240311	6420	-39.25	20240117	2105	85.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
119	20240409	110916	57	100.00	KONEX			N	N	N	N		N	3910	40	2	1.03	195500	50	9.94	3910	3910	3910	4450	3290	3870	3910.00	0.00	0	0	3910	3890	3880	3860	3850	3885	3855	59	580	500	2320	5	1	11871408	464	-5.08	2.51	12	0.00	-769.00	1558.00	6420	20240117	-39.10	2105	20240311	85.75	6420	-39.10	20240117	2105	85.75	20240311	6420	-39.10	20240117	2105	85.75	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
120	20240409	100910	57	100.00	KONEX			N	N	N	N		N	3910	40	2	1.03	195500	50	9.94	3910	3910	3910	4450	3290	3870	3910.00	0.00	0	0	3910	3890	3880	3860	3850	3885	3855	59	580	500	2320	5	1	11871408	464	-5.08	2.51	12	0.00	-769.00	1558.00	6420	20240117	-39.10	2105	20240311	85.75	6420	-39.10	20240117	2105	85.75	20240311	6420	-39.10	20240117	2105	85.75	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
121	20240409	090928	57	100.00	KONEX			N	N	N	N		N	3870	0	3	0.00	0	0	0.00	0	0	0	4450	3290	3870	0.00	0.00	0	0	3910	3890	3880	3860	3850	3885	3855	59	580	500	2320	5	1	11871408	459	-5.03	2.48	12	0.00	-769.00	1558.00	6420	20240117	-39.72	2105	20240311	83.85	6420	-39.72	20240117	2105	83.85	20240311	6420	-39.72	20240117	2105	83.85	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
122	20240408	160910	57	100.00	KONEX			N	N	N	N		N	3870	80	2	2.11	1957630	503	27.62	3890	3900	3870	4355	3225	3790	3891.91	0.00	0	0	4050	3920	3710	3580	3370	3815	3475	59	565	500	2270	5	1	11871408	459	-5.03	2.48	12	0.00	-769.00	1558.00	6420	20240117	-39.72	2105	20240311	83.85	6420	-39.72	20240117	2105	83.85	20240311	6420	-39.72	20240117	2105	83.85	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
123	20240408	150917	57	100.00	KONEX			N	N	N	N		N	3870	80	2	2.11	1957630	503	27.62	3890	3900	3870	4355	3225	3790	3891.91	0.00	0	0	4050	3920	3710	3580	3370	3815	3475	59	565	500	2270	5	1	11871408	459	-5.03	2.48	12	0.00	-769.00	1558.00	6420	20240117	-39.72	2105	20240311	83.85	6420	-39.72	20240117	2105	83.85	20240311	6420	-39.72	20240117	2105	83.85	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
124	20240408	140917	57	100.00	KONEX			N	N	N	N		N	3870	80	2	2.11	1957630	503	27.62	3890	3900	3870	4355	3225	3790	3891.91	0.00	0	0	4050	3920	3710	3580	3370	3815	3475	59	565	500	2270	5	1	11871408	459	-5.03	2.48	12	0.00	-769.00	1558.00	6420	20240117	-39.72	2105	20240311	83.85	6420	-39.72	20240117	2105	83.85	20240311	6420	-39.72	20240117	2105	83.85	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
125	20240408	130911	57	100.00	KONEX			N	N	N	N		N	3890	100	2	2.64	1949890	501	27.51	3890	3900	3890	4355	3225	3790	3892.00	0.00	0	0	4050	3920	3710	3580	3370	3815	3475	59	565	500	2270	5	1	11871408	462	-5.06	2.50	12	0.00	-769.00	1558.00	6420	20240117	-39.41	2105	20240311	84.80	6420	-39.41	20240117	2105	84.80	20240311	6420	-39.41	20240117	2105	84.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
126	20240408	120918	57	100.00	KONEX			N	N	N	N		N	3890	100	2	2.64	1949890	501	27.51	3890	3900	3890	4355	3225	3790	3892.00	0.00	0	0	4050	3920	3710	3580	3370	3815	3475	59	565	500	2270	5	1	11871408	462	-5.06	2.50	12	0.00	-769.00	1558.00	6420	20240117	-39.41	2105	20240311	84.80	6420	-39.41	20240117	2105	84.80	20240311	6420	-39.41	20240117	2105	84.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
127	20240408	110919	57	100.00	KONEX			N	N	N	N		N	3890	100	2	2.64	1949890	501	27.51	3890	3900	3890	4355	3225	3790	3892.00	0.00	0	0	4050	3920	3710	3580	3370	3815	3475	59	565	500	2270	5	1	11871408	462	-5.06	2.50	12	0.00	-769.00	1558.00	6420	20240117	-39.41	2105	20240311	84.80	6420	-39.41	20240117	2105	84.80	20240311	6420	-39.41	20240117	2105	84.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
128	20240408	100908	57	100.00	KONEX			N	N	N	N		N	3890	100	2	2.64	1949890	501	27.51	3890	3900	3890	4355	3225	3790	3892.00	0.00	0	0	4050	3920	3710	3580	3370	3815	3475	59	565	500	2270	5	1	11871408	462	-5.06	2.50	12	0.00	-769.00	1558.00	6420	20240117	-39.41	2105	20240311	84.80	6420	-39.41	20240117	2105	84.80	20240311	6420	-39.41	20240117	2105	84.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
129	20240408	090918	57	100.00	KONEX			N	N	N	N		N	3790	0	3	0.00	0	0	0.00	0	0	0	4355	3225	3790	0.00	0.00	0	0	4050	3920	3710	3580	3370	3815	3475	59	565	500	2270	5	1	11871408	450	-4.93	2.43	12	0.00	-769.00	1558.00	6420	20240117	-40.97	2105	20240311	80.05	6420	-40.97	20240117	2105	80.05	20240311	6420	-40.97	20240117	2105	80.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
130	20240405	160915	57	100.00	KONEX			N	N	N	N		N	3790	-50	5	-1.30	6570190	1821	314.51	3840	3840	3500	4415	3265	3840	3608.01	0.00	0	0	4280	4060	3780	3560	3280	3920	3420	59	575	500	2300	5	1	11871408	450	-4.93	2.43	12	0.02	-769.00	1558.00	6420	20240117	-40.97	2105	20240311	80.05	6420	-40.97	20240117	2105	80.05	20240311	6420	-40.97	20240117	2105	80.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
131	20240405	150910	57	100.00	KONEX			N	N	N	N		N	3790	-50	5	-1.30	6570190	1821	314.51	3840	3840	3500	4415	3265	3840	3608.01	0.00	0	0	4280	4060	3780	3560	3280	3920	3420	59	575	500	2300	5	1	11871408	450	-4.93	2.43	12	0.02	-769.00	1558.00	6420	20240117	-40.97	2105	20240311	80.05	6420	-40.97	20240117	2105	80.05	20240311	6420	-40.97	20240117	2105	80.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
132	20240405	140909	57	100.00	KONEX			N	N	N	N		N	3790	-50	5	-1.30	6570190	1821	314.51	3840	3840	3500	4415	3265	3840	3608.01	0.00	0	0	4280	4060	3780	3560	3280	3920	3420	59	575	500	2300	5	1	11871408	450	-4.93	2.43	12	0.02	-769.00	1558.00	6420	20240117	-40.97	2105	20240311	80.05	6420	-40.97	20240117	2105	80.05	20240311	6420	-40.97	20240117	2105	80.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
133	20240405	130906	57	100.00	KONEX			N	N	N	N		N	3790	-50	5	-1.30	6566400	1820	314.34	3840	3840	3500	4415	3265	3840	3607.91	0.00	0	0	4280	4060	3780	3560	3280	3920	3420	59	575	500	2300	5	1	11871408	450	-4.93	2.43	12	0.02	-769.00	1558.00	6420	20240117	-40.97	2105	20240311	80.05	6420	-40.97	20240117	2105	80.05	20240311	6420	-40.97	20240117	2105	80.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
134	20240405	120909	57	100.00	KONEX			N	N	N	N		N	3800	-40	5	-1.04	6187400	1720	297.06	3840	3840	3500	4415	3265	3840	3597.33	0.00	0	0	4280	4060	3780	3560	3280	3920	3420	59	575	500	2300	5	1	11871408	451	-4.94	2.44	12	0.01	-769.00	1558.00	6420	20240117	-40.81	2105	20240311	80.52	6420	-40.81	20240117	2105	80.52	20240311	6420	-40.81	20240117	2105	80.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
135	20240405	110916	57	100.00	KONEX			N	N	N	N		N	3800	-40	5	-1.04	6187400	1720	297.06	3840	3840	3500	4415	3265	3840	3597.33	0.00	0	0	4280	4060	3780	3560	3280	3920	3420	59	575	500	2300	5	1	11871408	451	-4.94	2.44	12	0.01	-769.00	1558.00	6420	20240117	-40.81	2105	20240311	80.52	6420	-40.81	20240117	2105	80.52	20240311	6420	-40.81	20240117	2105	80.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
136	20240405	100756	57	100.00	KONEX			N	N	N	N		N	3800	-40	5	-1.04	6187400	1720	297.06	3840	3840	3500	4415	3265	3840	3597.33	0.00	0	0	4280	4060	3780	3560	3280	3920	3420	59	575	500	2300	5	1	11871408	451	-4.94	2.44	12	0.01	-769.00	1558.00	6420	20240117	-40.81	2105	20240311	80.52	6420	-40.81	20240117	2105	80.52	20240311	6420	-40.81	20240117	2105	80.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
137	20240405	090858	57	100.00	KONEX			N	N	N	N		N	3840	0	3	0.00	0	0	0.00	0	0	0	4415	3265	3840	0.00	0.00	0	0	4280	4060	3780	3560	3280	3920	3420	59	575	500	2300	5	1	11871408	456	-4.99	2.46	12	0.00	-769.00	1558.00	6420	20240117	-40.19	2105	20240311	82.42	6420	-40.19	20240117	2105	82.42	20240311	6420	-40.19	20240117	2105	82.42	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
138	20240404	160856	57	100.00	KONEX			N	N	N	N		N	3840	245	2	6.82	2162275	579	170.80	4000	4000	3500	4130	3060	3595	3734.50	0.00	0	0	3861	3727	3661	3527	3461	3695	3495	59	535	500	2150	5	1	11871408	456	-4.99	2.46	12	0.00	-769.00	1558.00	6420	20240117	-40.19	2105	20240311	82.42	6420	-40.19	20240117	2105	82.42	20240311	6420	-40.19	20240117	2105	82.42	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
139	20240404	150854	57	100.00	KONEX			N	N	N	N		N	3900	305	2	8.48	1739875	469	138.35	4000	4000	3500	4130	3060	3595	3709.75	0.00	0	0	3861	3727	3661	3527	3461	3695	3495	59	535	500	2150	5	1	11871408	463	-5.07	2.50	12	0.00	-769.00	1558.00	6420	20240117	-39.25	2105	20240311	85.27	6420	-39.25	20240117	2105	85.27	20240311	6420	-39.25	20240117	2105	85.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
140	20240404	140859	57	100.00	KONEX			N	N	N	N		N	3900	305	2	8.48	1739875	469	138.35	4000	4000	3500	4130	3060	3595	3709.75	0.00	0	0	3861	3727	3661	3527	3461	3695	3495	59	535	500	2150	5	1	11871408	463	-5.07	2.50	12	0.00	-769.00	1558.00	6420	20240117	-39.25	2105	20240311	85.27	6420	-39.25	20240117	2105	85.27	20240311	6420	-39.25	20240117	2105	85.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
141	20240404	130848	57	100.00	KONEX			N	N	N	N		N	3900	305	2	8.48	1739875	469	138.35	4000	4000	3500	4130	3060	3595	3709.75	0.00	0	0	3861	3727	3661	3527	3461	3695	3495	59	535	500	2150	5	1	11871408	463	-5.07	2.50	12	0.00	-769.00	1558.00	6420	20240117	-39.25	2105	20240311	85.27	6420	-39.25	20240117	2105	85.27	20240311	6420	-39.25	20240117	2105	85.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
142	20240404	120854	57	100.00	KONEX			N	N	N	N		N	3900	305	2	8.48	1739875	469	138.35	4000	4000	3500	4130	3060	3595	3709.75	0.00	0	0	3861	3727	3661	3527	3461	3695	3495	59	535	500	2150	5	1	11871408	463	-5.07	2.50	12	0.00	-769.00	1558.00	6420	20240117	-39.25	2105	20240311	85.27	6420	-39.25	20240117	2105	85.27	20240311	6420	-39.25	20240117	2105	85.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
143	20240404	110856	57	100.00	KONEX			N	N	N	N		N	3945	350	2	9.74	959875	269	79.35	4000	4000	3500	4130	3060	3595	3568.31	0.00	0	0	3861	3727	3661	3527	3461	3695	3495	59	535	500	2150	5	1	11871408	468	-5.13	2.53	12	0.00	-769.00	1558.00	6420	20240117	-38.55	2105	20240311	87.41	6420	-38.55	20240117	2105	87.41	20240311	6420	-38.55	20240117	2105	87.41	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
144	20240404	100855	57	100.00	KONEX			N	N	N	N		N	3500	-95	5	-2.64	841500	239	70.50	4000	4000	3500	4130	3060	3595	3520.92	0.00	0	0	3861	3727	3661	3527	3461	3695	3495	59	535	500	2150	5	1	11871408	415	-4.55	2.25	12	0.00	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
145	20240404	090856	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	0	0	0.00	0	0	0	4130	3060	3595	0.00	0.00	0	0	3861	3727	3661	3527	3461	3695	3495	59	535	500	2150	5	1	11871408	427	-4.67	2.31	12	0.00	-769.00	1558.00	6420	20240117	-44.00	2105	20240311	70.78	6420	-44.00	20240117	2105	70.78	20240311	6420	-44.00	20240117	2105	70.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
146	20240403	160854	57	100.00	KONEX			N	N	N	N		N	3595	295	2	8.94	1228105	339	13.09	3795	3795	3595	3795	2805	3300	3622.73	0.00	0	0	3693	3496	3303	3106	2913	3400	3010	59	495	500	1980	5	1	11871408	427	-4.67	2.31	12	0.00	-769.00	1558.00	6420	20240117	-44.00	2105	20240311	70.78	6420	-44.00	20240117	2105	70.78	20240311	6420	-44.00	20240117	2105	70.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
147	20240403	150853	57	100.00	KONEX			N	N	N	N		N	3595	295	2	8.94	1228105	339	13.09	3795	3795	3595	3795	2805	3300	3622.73	0.00	0	0	3693	3496	3303	3106	2913	3400	3010	59	495	500	1980	5	1	11871408	427	-4.67	2.31	12	0.00	-769.00	1558.00	6420	20240117	-44.00	2105	20240311	70.78	6420	-44.00	20240117	2105	70.78	20240311	6420	-44.00	20240117	2105	70.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
148	20240403	140844	57	100.00	KONEX			N	N	N	N		N	3595	295	2	8.94	1228105	339	13.09	3795	3795	3595	3795	2805	3300	3622.73	0.00	0	0	3693	3496	3303	3106	2913	3400	3010	59	495	500	1980	5	1	11871408	427	-4.67	2.31	12	0.00	-769.00	1558.00	6420	20240117	-44.00	2105	20240311	70.78	6420	-44.00	20240117	2105	70.78	20240311	6420	-44.00	20240117	2105	70.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
149	20240403	130849	57	100.00	KONEX			N	N	N	N		N	3595	295	2	8.94	1228105	339	13.09	3795	3795	3595	3795	2805	3300	3622.73	0.00	0	0	3693	3496	3303	3106	2913	3400	3010	59	495	500	1980	5	1	11871408	427	-4.67	2.31	12	0.00	-769.00	1558.00	6420	20240117	-44.00	2105	20240311	70.78	6420	-44.00	20240117	2105	70.78	20240311	6420	-44.00	20240117	2105	70.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
150	20240403	120845	57	100.00	KONEX			N	N	N	N		N	3595	295	2	8.94	1228105	339	13.09	3795	3795	3595	3795	2805	3300	3622.73	0.00	0	0	3693	3496	3303	3106	2913	3400	3010	59	495	500	1980	5	1	11871408	427	-4.67	2.31	12	0.00	-769.00	1558.00	6420	20240117	-44.00	2105	20240311	70.78	6420	-44.00	20240117	2105	70.78	20240311	6420	-44.00	20240117	2105	70.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
151	20240403	110849	57	100.00	KONEX			N	N	N	N		N	3595	295	2	8.94	1228105	339	13.09	3795	3795	3595	3795	2805	3300	3622.73	0.00	0	0	3693	3496	3303	3106	2913	3400	3010	59	495	500	1980	5	1	11871408	427	-4.67	2.31	12	0.00	-769.00	1558.00	6420	20240117	-44.00	2105	20240311	70.78	6420	-44.00	20240117	2105	70.78	20240311	6420	-44.00	20240117	2105	70.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
152	20240403	100849	57	100.00	KONEX			N	N	N	N		N	3615	315	2	9.55	1127445	311	12.01	3795	3795	3615	3795	2805	3300	3625.23	0.00	0	0	3693	3496	3303	3106	2913	3400	3010	59	495	500	1980	5	1	11871408	429	-4.70	2.32	12	0.00	-769.00	1558.00	6420	20240117	-43.69	2105	20240311	71.73	6420	-43.69	20240117	2105	71.73	20240311	6420	-43.69	20240117	2105	71.73	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
153	20240403	090849	57	100.00	KONEX			N	N	N	N		N	3795	495	1	15.00	3795	1	0.04	3795	3795	3795	3795	2805	3300	3795.00	0.00	0	0	3693	3496	3303	3106	2913	3400	3010	59	495	500	1980	5	1	11871408	451	-4.93	2.44	12	0.00	-769.00	1558.00	6420	20240117	-40.89	2105	20240311	80.29	6420	-40.89	20240117	2105	80.29	20240311	6420	-40.89	20240117	2105	80.29	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
154	20240402	160837	57	100.00	KONEX			N	N	N	N		N	3300	105	2	3.29	8251520	2589	35.54	3500	3500	3110	3670	2720	3195	3187.15	0.00	0	0	3358	3276	3128	3046	2898	3317	3087	59	475	500	1910	5	1	11871408	392	-4.29	2.12	12	0.02	-769.00	1558.00	6420	20240117	-48.60	2105	20240311	56.77	6420	-48.60	20240117	2105	56.77	20240311	6420	-48.60	20240117	2105	56.77	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
155	20240402	150844	57	100.00	KONEX			N	N	N	N		N	3300	105	2	3.29	8251520	2589	35.54	3500	3500	3110	3670	2720	3195	3187.15	0.00	0	0	3358	3276	3128	3046	2898	3317	3087	59	475	500	1910	5	1	11871408	392	-4.29	2.12	12	0.02	-769.00	1558.00	6420	20240117	-48.60	2105	20240311	56.77	6420	-48.60	20240117	2105	56.77	20240311	6420	-48.60	20240117	2105	56.77	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
156	20240402	140847	57	100.00	KONEX			N	N	N	N		N	3110	-85	5	-2.66	7921520	2489	34.17	3500	3500	3110	3670	2720	3195	3182.61	0.00	0	0	3358	3276	3128	3046	2898	3317	3087	59	475	500	1910	5	1	11871408	369	-4.04	2.00	12	0.02	-769.00	1558.00	6420	20240117	-51.56	2105	20240311	47.74	6420	-51.56	20240117	2105	47.74	20240311	6420	-51.56	20240117	2105	47.74	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
157	20240402	130834	57	100.00	KONEX			N	N	N	N		N	3160	-35	5	-1.10	7697520	2417	33.18	3500	3500	3110	3670	2720	3195	3184.74	0.00	0	0	3358	3276	3128	3046	2898	3317	3087	59	475	500	1910	5	1	11871408	375	-4.11	2.03	12	0.02	-769.00	1558.00	6420	20240117	-50.78	2105	20240311	50.12	6420	-50.78	20240117	2105	50.12	20240311	6420	-50.78	20240117	2105	50.12	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
158	20240402	120832	57	100.00	KONEX			N	N	N	N		N	3160	-35	5	-1.10	5324510	1666	22.87	3500	3500	3150	3670	2720	3195	3195.98	0.00	0	0	3358	3276	3128	3046	2898	3317	3087	59	475	500	1910	5	1	11871408	375	-4.11	2.03	12	0.01	-769.00	1558.00	6420	20240117	-50.78	2105	20240311	50.12	6420	-50.78	20240117	2105	50.12	20240311	6420	-50.78	20240117	2105	50.12	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
159	20240402	110835	57	100.00	KONEX			N	N	N	N		N	3160	-35	5	-1.10	4528190	1414	19.41	3500	3500	3150	3670	2720	3195	3202.40	0.00	0	0	3358	3276	3128	3046	2898	3317	3087	59	475	500	1910	5	1	11871408	375	-4.11	2.03	12	0.01	-769.00	1558.00	6420	20240117	-50.78	2105	20240311	50.12	6420	-50.78	20240117	2105	50.12	20240311	6420	-50.78	20240117	2105	50.12	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
160	20240402	100837	57	100.00	KONEX			N	N	N	N		N	3450	255	2	7.98	1639620	500	6.86	3500	3500	3150	3670	2720	3195	3279.24	0.00	0	0	3358	3276	3128	3046	2898	3317	3087	59	475	500	1910	5	1	11871408	410	-4.49	2.21	12	0.00	-769.00	1558.00	6420	20240117	-46.26	2105	20240311	63.90	6420	-46.26	20240117	2105	63.90	20240311	6420	-46.26	20240117	2105	63.90	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
161	20240402	090835	57	100.00	KONEX			N	N	N	N		N	3500	305	2	9.55	175000	50	0.69	3500	3500	3500	3670	2720	3195	3500.00	0.00	0	0	3358	3276	3128	3046	2898	3317	3087	59	475	500	1910	5	1	11871408	415	-4.55	2.25	12	0.00	-769.00	1558.00	6420	20240117	-45.48	2105	20240311	66.27	6420	-45.48	20240117	2105	66.27	20240311	6420	-45.48	20240117	2105	66.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
162	20240401	160834	57	100.00	KONEX			N	N	N	N		N	3195	5	2	0.16	22763435	7284	297.06	3110	3210	2980	3665	2715	3190	3125.13	0.00	0	0	3286	3237	3146	3097	3006	3262	3122	59	475	500	1910	5	1	11871408	379	8.41	1.38	12	0.06	380.00	2314.00	6420	20240117	-50.23	2105	20240311	51.78	6420	-50.23	20240117	2105	51.78	20240311	6420	-50.23	20240117	2105	51.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
163	20240401	150835	57	100.00	KONEX			N	N	N	N		N	3195	5	2	0.16	22763435	7284	297.06	3110	3210	2980	3665	2715	3190	3125.13	0.00	0	0	3286	3237	3146	3097	3006	3262	3122	59	475	500	1910	5	1	11871408	379	8.41	1.38	12	0.06	380.00	2314.00	6420	20240117	-50.23	2105	20240311	51.78	6420	-50.23	20240117	2105	51.78	20240311	6420	-50.23	20240117	2105	51.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
164	20240401	140831	57	100.00	KONEX			N	N	N	N		N	3195	5	2	0.16	22763435	7284	297.06	3110	3210	2980	3665	2715	3190	3125.13	0.00	0	0	3286	3237	3146	3097	3006	3262	3122	59	475	500	1910	5	1	11871408	379	8.41	1.38	12	0.06	380.00	2314.00	6420	20240117	-50.23	2105	20240311	51.78	6420	-50.23	20240117	2105	51.78	20240311	6420	-50.23	20240117	2105	51.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
165	20240401	130828	57	100.00	KONEX			N	N	N	N		N	3195	5	2	0.16	22763435	7284	297.06	3110	3210	2980	3665	2715	3190	3125.13	0.00	0	0	3286	3237	3146	3097	3006	3262	3122	59	475	500	1910	5	1	11871408	379	8.41	1.38	12	0.06	380.00	2314.00	6420	20240117	-50.23	2105	20240311	51.78	6420	-50.23	20240117	2105	51.78	20240311	6420	-50.23	20240117	2105	51.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
166	20240401	120835	57	100.00	KONEX			N	N	N	N		N	3110	-80	5	-2.51	22443935	7184	292.99	3110	3210	2980	3665	2715	3190	3124.16	0.00	0	0	3286	3237	3146	3097	3006	3262	3122	59	475	500	1910	5	1	11871408	369	8.18	1.34	12	0.06	380.00	2314.00	6420	20240117	-51.56	2105	20240311	47.74	6420	-51.56	20240117	2105	47.74	20240311	6420	-51.56	20240117	2105	47.74	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
167	20240401	110834	57	100.00	KONEX			N	N	N	N		N	3100	-90	5	-2.82	22132935	7084	288.91	3110	3210	2980	3665	2715	3190	3124.36	0.00	0	0	3286	3237	3146	3097	3006	3262	3122	59	475	500	1910	5	1	11871408	368	8.16	1.34	12	0.06	380.00	2314.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
168	20240401	100830	57	100.00	KONEX			N	N	N	N		N	3210	20	2	0.63	13630870	4330	176.59	3110	3210	3100	3665	2715	3190	3148.01	0.00	0	0	3286	3237	3146	3097	3006	3262	3122	59	475	500	1910	5	1	11871408	381	8.45	1.39	12	0.04	380.00	2314.00	6420	20240117	-50.00	2105	20240311	52.49	6420	-50.00	20240117	2105	52.49	20240311	6420	-50.00	20240117	2105	52.49	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
169	20240401	090829	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	3286	3237	3146	3097	3006	3262	3122	59	475	500	1910	5	1	11871408	379	8.39	1.38	12	0.00	380.00	2314.00	6420	20240117	-50.31	2105	20240311	51.54	6420	-50.31	20240117	2105	51.54	20240311	6420	-50.31	20240117	2105	51.54	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N