KissMeData/343090/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	161225	57	100.00	KONEX			N	N	N	N		N	3400	-60	5	-1.73	99764615	29304	150.42	3540	3540	3345	3975	2945	3460	3404.47	0.00	0	0	3766	3612	3531	3377	3296	3572	3337	82	515	500	2280	5	1	16440407	559	-16.59	34.34	12	0.18	-205.00	99.00	6600	20240404	-48.48	1457	20231106	133.36	6600	-48.48	20240404	1900	78.95	20240126	6600	-48.48	20240404	1457	133.36	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
3	20240430	151235	57	100.00	KONEX			N	N	N	N		N	3395	-65	5	-1.88	92649720	27187	139.55	3540	3540	3345	3975	2945	3460	3407.87	0.00	0	0	3766	3612	3531	3377	3296	3572	3337	82	515	500	2280	5	1	16440407	558	-16.56	34.29	12	0.17	-205.00	99.00	6600	20240404	-48.56	1457	20231106	133.01	6600	-48.56	20240404	1900	78.68	20240126	6600	-48.56	20240404	1457	133.01	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
4	20240430	141243	57	100.00	KONEX			N	N	N	N		N	3380	-80	5	-2.31	80317675	23527	120.76	3540	3540	3345	3975	2945	3460	3413.85	0.00	0	0	3766	3612	3531	3377	3296	3572	3337	82	515	500	2280	5	1	16440407	556	-16.49	34.14	12	0.14	-205.00	99.00	6600	20240404	-48.79	1457	20231106	131.98	6600	-48.79	20240404	1900	77.89	20240126	6600	-48.79	20240404	1457	131.98	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
5	20240430	131238	57	100.00	KONEX			N	N	N	N		N	3390	-70	5	-2.02	64792930	18928	97.16	3540	3540	3345	3975	2945	3460	3423.13	0.00	0	0	3766	3612	3531	3377	3296	3572	3337	82	515	500	2280	5	1	16440407	557	-16.54	34.24	12	0.12	-205.00	99.00	6600	20240404	-48.64	1457	20231106	132.67	6600	-48.64	20240404	1900	78.42	20240126	6600	-48.64	20240404	1457	132.67	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
6	20240430	121235	57	100.00	KONEX			N	N	N	N		N	3405	-55	5	-1.59	55061470	16080	82.54	3540	3540	3345	3975	2945	3460	3424.22	0.00	0	0	3766	3612	3531	3377	3296	3572	3337	82	515	500	2280	5	1	16440407	560	-16.61	34.39	12	0.10	-205.00	99.00	6600	20240404	-48.41	1457	20231106	133.70	6600	-48.41	20240404	1900	79.21	20240126	6600	-48.41	20240404	1457	133.70	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
7	20240430	111229	57	100.00	KONEX			N	N	N	N		N	3450	-10	5	-0.29	41212045	12050	61.85	3540	3540	3345	3975	2945	3460	3420.09	0.00	0	0	3766	3612	3531	3377	3296	3572	3337	82	515	500	2280	5	1	16440407	567	-16.83	34.85	12	0.07	-205.00	99.00	6600	20240404	-47.73	1457	20231106	136.79	6600	-47.73	20240404	1900	81.58	20240126	6600	-47.73	20240404	1457	136.79	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
8	20240430	101231	57	100.00	KONEX			N	N	N	N		N	3400	-60	5	-1.73	32725720	9560	49.07	3540	3540	3345	3975	2945	3460	3423.19	0.00	0	0	3766	3612	3531	3377	3296	3572	3337	82	515	500	2280	5	1	16440407	559	-16.59	34.34	12	0.06	-205.00	99.00	6600	20240404	-48.48	1457	20231106	133.36	6600	-48.48	20240404	1900	78.95	20240126	6600	-48.48	20240404	1457	133.36	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
9	20240430	091241	57	100.00	KONEX			N	N	N	N		N	3535	75	2	2.17	6272690	1802	9.25	3540	3540	3345	3975	2945	3460	3480.96	0.00	0	0	3766	3612	3531	3377	3296	3572	3337	82	515	500	2280	5	1	16440407	581	-17.24	35.71	12	0.01	-205.00	99.00	6600	20240404	-46.44	1457	20231106	142.62	6600	-46.44	20240404	1900	86.05	20240126	6600	-46.44	20240404	1457	142.62	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
10	20240429	161220	57	100.00	KONEX			N	N	N	N		N	3460	-30	5	-0.86	68656900	19482	45.02	3595	3685	3450	4010	2970	3490	3524.12	0.00	0	0	3826	3657	3431	3262	3036	3742	3347	82	520	500	2300	5	1	16409407	568	-16.88	34.95	12	0.12	-205.00	99.00	6600	20240404	-47.58	1457	20231106	137.47	6600	-47.58	20240404	1900	82.11	20240126	6600	-47.58	20240404	1457	137.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
11	20240429	151231	57	100.00	KONEX			N	N	N	N		N	3455	-35	5	-1.00	68259030	19367	44.76	3595	3685	3450	4010	2970	3490	3524.50	0.00	0	0	3826	3657	3431	3262	3036	3742	3347	82	520	500	2300	5	1	16409407	567	-16.85	34.90	12	0.12	-205.00	99.00	6600	20240404	-47.65	1457	20231106	137.13	6600	-47.65	20240404	1900	81.84	20240126	6600	-47.65	20240404	1457	137.13	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
12	20240429	141145	57	100.00	KONEX			N	N	N	N		N	3460	-30	5	-0.86	59479470	16828	38.89	3595	3685	3460	4010	2970	3490	3534.55	0.00	0	0	3826	3657	3431	3262	3036	3742	3347	82	520	500	2300	5	1	16409407	568	-16.88	34.95	12	0.10	-205.00	99.00	6600	20240404	-47.58	1457	20231106	137.47	6600	-47.58	20240404	1900	82.11	20240126	6600	-47.58	20240404	1457	137.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
13	20240429	131229	57	100.00	KONEX			N	N	N	N		N	3530	40	2	1.15	35471210	9924	22.93	3595	3685	3460	4010	2970	3490	3574.29	0.00	0	0	3826	3657	3431	3262	3036	3742	3347	82	520	500	2300	5	1	16409407	579	-17.22	35.66	12	0.06	-205.00	99.00	6600	20240404	-46.52	1457	20231106	142.28	6600	-46.52	20240404	1900	85.79	20240126	6600	-46.52	20240404	1457	142.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
14	20240429	121228	57	100.00	KONEX			N	N	N	N		N	3530	40	2	1.15	35164365	9836	22.73	3595	3685	3460	4010	2970	3490	3575.07	0.00	0	0	3826	3657	3431	3262	3036	3742	3347	82	520	500	2300	5	1	16409407	579	-17.22	35.66	12	0.06	-205.00	99.00	6600	20240404	-46.52	1457	20231106	142.28	6600	-46.52	20240404	1900	85.79	20240126	6600	-46.52	20240404	1457	142.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
15	20240429	111203	57	100.00	KONEX			N	N	N	N		N	3595	105	2	3.01	33918870	9480	21.91	3595	3685	3460	4010	2970	3490	3577.94	0.00	0	0	3826	3657	3431	3262	3036	3742	3347	82	520	500	2300	5	1	16409407	590	-17.54	36.31	12	0.06	-205.00	99.00	6600	20240404	-45.53	1457	20231106	146.74	6600	-45.53	20240404	1900	89.21	20240126	6600	-45.53	20240404	1457	146.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
16	20240429	101228	57	100.00	KONEX			N	N	N	N		N	3520	30	2	0.86	32780900	9156	21.16	3595	3685	3510	4010	2970	3490	3580.26	0.00	0	0	3826	3657	3431	3262	3036	3742	3347	82	520	500	2300	5	1	16409407	578	-17.17	35.56	12	0.06	-205.00	99.00	6600	20240404	-46.67	1457	20231106	141.59	6600	-46.67	20240404	1900	85.26	20240126	6600	-46.67	20240404	1457	141.59	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
17	20240429	091229	57	100.00	KONEX			N	N	N	N		N	3680	190	2	5.44	13532000	3733	8.63	3595	3685	3575	4010	2970	3490	3624.97	0.00	0	0	3826	3657	3431	3262	3036	3742	3347	82	520	500	2300	5	1	16409407	604	-17.95	37.17	12	0.02	-205.00	99.00	6600	20240404	-44.24	1457	20231106	152.57	6600	-44.24	20240404	1900	93.68	20240126	6600	-44.24	20240404	1457	152.57	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
18	20240426	161223	57	100.00	KONEX			N	N	N	N		N	3490	150	2	4.49	146650160	43273	278.30	3340	3600	3205	3840	2840	3340	3388.95	0.00	0	0	3543	3441	3293	3191	3043	3492	3242	82	500	500	2200	5	1	16409407	573	-17.02	35.25	12	0.26	-205.00	99.00	6600	20240404	-47.12	1457	20231106	139.53	6600	-47.12	20240404	1900	83.68	20240126	6600	-47.12	20240404	1457	139.53	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
19	20240426	151225	57	100.00	KONEX			N	N	N	N		N	3480	140	2	4.19	145549580	42954	276.25	3340	3600	3205	3840	2840	3340	3388.50	0.00	0	0	3543	3441	3293	3191	3043	3492	3242	82	500	500	2200	5	1	16409407	571	-16.98	35.15	12	0.26	-205.00	99.00	6600	20240404	-47.27	1457	20231106	138.85	6600	-47.27	20240404	1900	83.16	20240126	6600	-47.27	20240404	1457	138.85	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
20	20240426	141223	57	100.00	KONEX			N	N	N	N		N	3515	175	2	5.24	130456855	38594	248.21	3340	3600	3205	3840	2840	3340	3380.24	0.00	0	0	3543	3441	3293	3191	3043	3492	3242	82	500	500	2200	5	1	16409407	577	-17.15	35.51	12	0.24	-205.00	99.00	6600	20240404	-46.74	1457	20231106	141.25	6600	-46.74	20240404	1900	85.00	20240126	6600	-46.74	20240404	1457	141.25	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
21	20240426	131224	57	100.00	KONEX			N	N	N	N		N	3480	140	2	4.19	116403425	34577	222.37	3340	3600	3205	3840	2840	3340	3366.50	0.00	0	0	3543	3441	3293	3191	3043	3492	3242	82	500	500	2200	5	1	16409407	571	-16.98	35.15	12	0.21	-205.00	99.00	6600	20240404	-47.27	1457	20231106	138.85	6600	-47.27	20240404	1900	83.16	20240126	6600	-47.27	20240404	1457	138.85	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
22	20240426	121221	57	100.00	KONEX			N	N	N	N		N	3340	0	3	0.00	102569165	30524	196.31	3340	3600	3205	3840	2840	3340	3360.28	0.00	0	0	3543	3441	3293	3191	3043	3492	3242	82	500	500	2200	5	1	16409407	548	-16.29	33.74	12	0.19	-205.00	99.00	6600	20240404	-49.39	1457	20231106	129.24	6600	-49.39	20240404	1900	75.79	20240126	6600	-49.39	20240404	1457	129.24	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
23	20240426	111216	57	100.00	KONEX			N	N	N	N		N	3355	15	2	0.45	91577380	27211	175.00	3340	3600	3205	3840	2840	3340	3365.45	0.00	0	0	3543	3441	3293	3191	3043	3492	3242	82	500	500	2200	5	1	16409407	551	-16.37	33.89	12	0.17	-205.00	99.00	6600	20240404	-49.17	1457	20231106	130.27	6600	-49.17	20240404	1900	76.58	20240126	6600	-49.17	20240404	1457	130.27	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
24	20240426	101220	57	100.00	KONEX			N	N	N	N		N	3595	255	2	7.63	29716945	8587	55.23	3340	3600	3215	3840	2840	3340	3460.69	0.00	0	0	3543	3441	3293	3191	3043	3492	3242	82	500	500	2200	5	1	16409407	590	-17.54	36.31	12	0.05	-205.00	99.00	6600	20240404	-45.53	1457	20231106	146.74	6600	-45.53	20240404	1900	89.21	20240126	6600	-45.53	20240404	1457	146.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
25	20240426	091225	57	100.00	KONEX			N	N	N	N		N	3320	-20	5	-0.60	5184325	1575	10.13	3340	3340	3215	3840	2840	3340	3291.63	0.00	0	0	3543	3441	3293	3191	3043	3492	3242	82	500	500	2200	5	1	16409407	545	-16.20	33.54	12	0.01	-205.00	99.00	6600	20240404	-49.70	1457	20231106	127.87	6600	-49.70	20240404	1900	74.74	20240126	6600	-49.70	20240404	1457	127.87	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
26	20240425	161215	57	100.00	KONEX			N	N	N	N		N	3340	100	2	3.09	51512245	15549	70.54	3145	3395	3145	3725	2755	3240	3312.90	0.00	0	0	3373	3306	3208	3141	3043	3340	3175	82	485	500	2130	5	1	16409407	548	-16.29	33.74	12	0.09	-205.00	99.00	6600	20240404	-49.39	1457	20231106	129.24	6600	-49.39	20240404	1900	75.79	20240126	6600	-49.39	20240404	1457	129.24	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
27	20240425	151220	57	100.00	KONEX			N	N	N	N		N	3345	105	2	3.24	49911205	15071	68.37	3145	3395	3145	3725	2755	3240	3311.74	0.00	0	0	3373	3306	3208	3141	3043	3340	3175	82	485	500	2130	5	1	16409407	549	-16.32	33.79	12	0.09	-205.00	99.00	6600	20240404	-49.32	1457	20231106	129.58	6600	-49.32	20240404	1900	76.05	20240126	6600	-49.32	20240404	1457	129.58	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
28	20240425	141217	57	100.00	KONEX			N	N	N	N		N	3375	135	2	4.17	45519700	13747	62.36	3145	3395	3145	3725	2755	3240	3311.25	0.00	0	0	3373	3306	3208	3141	3043	3340	3175	82	485	500	2130	5	1	16409407	554	-16.46	34.09	12	0.08	-205.00	99.00	6600	20240404	-48.86	1457	20231106	131.64	6600	-48.86	20240404	1900	77.63	20240126	6600	-48.86	20240404	1457	131.64	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
29	20240425	131218	57	100.00	KONEX			N	N	N	N		N	3325	85	2	2.62	29361630	8918	40.46	3145	3395	3145	3725	2755	3240	3292.40	0.00	0	0	3373	3306	3208	3141	3043	3340	3175	82	485	500	2130	5	1	16409407	546	-16.22	33.59	12	0.05	-205.00	99.00	6600	20240404	-49.62	1457	20231106	128.21	6600	-49.62	20240404	1900	75.00	20240126	6600	-49.62	20240404	1457	128.21	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
30	20240425	121214	57	100.00	KONEX			N	N	N	N		N	3335	95	2	2.93	28678900	8713	39.53	3145	3395	3145	3725	2755	3240	3291.51	0.00	0	0	3373	3306	3208	3141	3043	3340	3175	82	485	500	2130	5	1	16409407	547	-16.27	33.69	12	0.05	-205.00	99.00	6600	20240404	-49.47	1457	20231106	128.89	6600	-49.47	20240404	1900	75.53	20240126	6600	-49.47	20240404	1457	128.89	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
31	20240425	111216	57	100.00	KONEX			N	N	N	N		N	3350	110	2	3.40	23180270	7044	31.95	3145	3395	3145	3725	2755	3240	3290.78	0.00	0	0	3373	3306	3208	3141	3043	3340	3175	82	485	500	2130	5	1	16409407	550	-16.34	33.84	12	0.04	-205.00	99.00	6600	20240404	-49.24	1457	20231106	129.92	6600	-49.24	20240404	1900	76.32	20240126	6600	-49.24	20240404	1457	129.92	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
32	20240425	101215	57	100.00	KONEX			N	N	N	N		N	3395	155	2	4.78	12831380	3922	17.79	3145	3395	3145	3725	2755	3240	3271.64	0.00	0	0	3373	3306	3208	3141	3043	3340	3175	82	485	500	2130	5	1	16409407	557	-16.56	34.29	12	0.02	-205.00	99.00	6600	20240404	-48.56	1457	20231106	133.01	6600	-48.56	20240404	1900	78.68	20240126	6600	-48.56	20240404	1457	133.01	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
33	20240425	091220	57	100.00	KONEX			N	N	N	N		N	3280	40	2	1.23	1018325	321	1.46	3145	3285	3145	3725	2755	3240	3172.35	0.00	0	0	3373	3306	3208	3141	3043	3340	3175	82	485	500	2130	5	1	16409407	538	-16.00	33.13	12	0.00	-205.00	99.00	6600	20240404	-50.30	1457	20231106	125.12	6600	-50.30	20240404	1900	72.63	20240126	6600	-50.30	20240404	1457	125.12	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
34	20240424	161157	57	100.00	KONEX			N	N	N	N		N	3240	65	2	2.05	70609280	22044	141.83	3200	3275	3110	3650	2700	3175	3203.11	0.00	0	0	3385	3280	3170	3065	2955	3332	3117	82	475	500	2090	5	1	16409407	532	-15.80	32.73	12	0.13	-205.00	99.00	6600	20240404	-50.91	1457	20231106	122.37	6600	-50.91	20240404	1900	70.53	20240126	6600	-50.91	20240404	1457	122.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
35	20240424	151213	57	100.00	KONEX			N	N	N	N		N	3250	75	2	2.36	67469690	21063	135.51	3200	3275	3110	3650	2700	3175	3203.23	0.00	0	0	3385	3280	3170	3065	2955	3332	3117	82	475	500	2090	5	1	16409407	533	-15.85	32.83	12	0.13	-205.00	99.00	6600	20240404	-50.76	1457	20231106	123.06	6600	-50.76	20240404	1900	71.05	20240126	6600	-50.76	20240404	1457	123.06	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
36	20240424	141215	57	100.00	KONEX			N	N	N	N		N	3260	85	2	2.68	45130965	14098	90.70	3200	3275	3110	3650	2700	3175	3201.23	0.00	0	0	3385	3280	3170	3065	2955	3332	3117	82	475	500	2090	5	1	16409407	535	-15.90	32.93	12	0.09	-205.00	99.00	6600	20240404	-50.61	1457	20231106	123.75	6600	-50.61	20240404	1900	71.58	20240126	6600	-50.61	20240404	1457	123.75	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
37	20240424	131218	57	100.00	KONEX			N	N	N	N		N	3220	45	2	1.42	29362130	9232	59.40	3200	3275	3110	3650	2700	3175	3180.47	0.00	0	0	3385	3280	3170	3065	2955	3332	3117	82	475	500	2090	5	1	16409407	528	-15.71	32.53	12	0.06	-205.00	99.00	6600	20240404	-51.21	1457	20231106	121.00	6600	-51.21	20240404	1900	69.47	20240126	6600	-51.21	20240404	1457	121.00	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
38	20240424	121212	57	100.00	KONEX			N	N	N	N		N	3190	15	2	0.47	25173510	7927	51.00	3200	3275	3110	3650	2700	3175	3175.67	0.00	0	0	3385	3280	3170	3065	2955	3332	3117	82	475	500	2090	5	1	16409407	523	-15.56	32.22	12	0.05	-205.00	99.00	6600	20240404	-51.67	1457	20231106	118.94	6600	-51.67	20240404	1900	67.89	20240126	6600	-51.67	20240404	1457	118.94	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
39	20240424	111210	57	100.00	KONEX			N	N	N	N		N	3220	45	2	1.42	23089250	7278	46.82	3200	3275	3110	3650	2700	3175	3172.47	0.00	0	0	3385	3280	3170	3065	2955	3332	3117	82	475	500	2090	5	1	16409407	528	-15.71	32.53	12	0.04	-205.00	99.00	6600	20240404	-51.21	1457	20231106	121.00	6600	-51.21	20240404	1900	69.47	20240126	6600	-51.21	20240404	1457	121.00	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
40	20240424	101208	57	100.00	KONEX			N	N	N	N		N	3245	70	2	2.20	22496855	7094	45.64	3200	3275	3110	3650	2700	3175	3171.25	0.00	0	0	3385	3280	3170	3065	2955	3332	3117	82	475	500	2090	5	1	16409407	532	-15.83	32.78	12	0.04	-205.00	99.00	6600	20240404	-50.83	1457	20231106	122.72	6600	-50.83	20240404	1900	70.79	20240126	6600	-50.83	20240404	1457	122.72	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
41	20240424	091212	57	100.00	KONEX			N	N	N	N		N	3145	-30	5	-0.94	7035165	2241	14.42	3200	3275	3110	3650	2700	3175	3139.30	0.00	0	0	3385	3280	3170	3065	2955	3332	3117	82	475	500	2090	5	1	16409407	516	-15.34	31.77	12	0.01	-205.00	99.00	6600	20240404	-52.35	1457	20231106	115.85	6600	-52.35	20240404	1900	65.53	20240126	6600	-52.35	20240404	1457	115.85	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
42	20240423	161138	57	100.00	KONEX			N	N	N	N		N	3175	45	2	1.44	48466180	15543	26.21	3140	3275	3060	3595	2665	3130	3118.20	0.00	0	0	3626	3377	3246	2997	2866	3312	2932	82	465	500	2060	5	1	16409407	521	-15.49	32.07	12	0.09	-205.00	99.00	6600	20240404	-51.89	1457	20231106	117.91	6600	-51.89	20240404	1900	67.11	20240126	6600	-51.89	20240404	1457	117.91	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
43	20240423	151207	57	100.00	KONEX			N	N	N	N		N	3120	-10	5	-0.32	43951305	14114	23.80	3140	3275	3060	3595	2665	3130	3114.02	0.00	0	0	3626	3377	3246	2997	2866	3312	2932	82	465	500	2060	5	1	16409407	512	-15.22	31.52	12	0.09	-205.00	99.00	6600	20240404	-52.73	1457	20231106	114.14	6600	-52.73	20240404	1900	64.21	20240126	6600	-52.73	20240404	1457	114.14	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
44	20240423	141205	57	100.00	KONEX			N	N	N	N		N	3110	-20	5	-0.64	37013185	11905	20.07	3140	3275	3060	3595	2665	3130	3109.05	0.00	0	0	3626	3377	3246	2997	2866	3312	2932	82	465	500	2060	5	1	16409407	510	-15.17	31.41	12	0.07	-205.00	99.00	6600	20240404	-52.88	1457	20231106	113.45	6600	-52.88	20240404	1900	63.68	20240126	6600	-52.88	20240404	1457	113.45	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
45	20240423	131204	57	100.00	KONEX			N	N	N	N		N	3120	-10	5	-0.32	30951025	9959	16.79	3140	3275	3060	3595	2665	3130	3107.84	0.00	0	0	3626	3377	3246	2997	2866	3312	2932	82	465	500	2060	5	1	16409407	512	-15.22	31.52	12	0.06	-205.00	99.00	6600	20240404	-52.73	1457	20231106	114.14	6600	-52.73	20240404	1900	64.21	20240126	6600	-52.73	20240404	1457	114.14	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
46	20240423	121203	57	100.00	KONEX			N	N	N	N		N	3115	-15	5	-0.48	28445075	9157	15.44	3140	3275	3060	3595	2665	3130	3106.37	0.00	0	0	3626	3377	3246	2997	2866	3312	2932	82	465	500	2060	5	1	16409407	511	-15.20	31.46	12	0.06	-205.00	99.00	6600	20240404	-52.80	1457	20231106	113.80	6600	-52.80	20240404	1900	63.95	20240126	6600	-52.80	20240404	1457	113.80	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
47	20240423	111204	57	100.00	KONEX			N	N	N	N		N	3145	15	2	0.48	14647100	4724	7.96	3140	3275	3060	3595	2665	3130	3100.57	0.00	0	0	3626	3377	3246	2997	2866	3312	2932	82	465	500	2060	5	1	16409407	516	-15.34	31.77	12	0.03	-205.00	99.00	6600	20240404	-52.35	1457	20231106	115.85	6600	-52.35	20240404	1900	65.53	20240126	6600	-52.35	20240404	1457	115.85	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
48	20240423	101202	57	100.00	KONEX			N	N	N	N		N	3155	25	2	0.80	10479830	3389	5.71	3140	3275	3060	3595	2665	3130	3092.31	0.00	0	0	3626	3377	3246	2997	2866	3312	2932	82	465	500	2060	5	1	16409407	518	-15.39	31.87	12	0.02	-205.00	99.00	6600	20240404	-52.20	1457	20231106	116.54	6600	-52.20	20240404	1900	66.05	20240126	6600	-52.20	20240404	1457	116.54	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
49	20240423	091205	57	100.00	KONEX			N	N	N	N		N	3100	-30	5	-0.96	7783870	2531	4.27	3140	3275	3060	3595	2665	3130	3075.41	0.00	0	0	3626	3377	3246	2997	2866	3312	2932	82	465	500	2060	5	1	16409407	509	-15.12	31.31	12	0.02	-205.00	99.00	6600	20240404	-53.03	1457	20231106	112.77	6600	-53.03	20240404	1900	63.16	20240126	6600	-53.03	20240404	1457	112.77	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
50	20240422	161159	57	100.00	KONEX			N	N	N	N		N	3130	15	2	0.48	191505485	59310	98.42	3200	3495	3115	3580	2650	3115	3229.06	0.00	0	0	3548	3331	3168	2951	2788	3250	2870	82	465	500	2050	5	1	16409407	514	-15.27	31.62	12	0.36	-205.00	99.00	6600	20240404	-52.58	1457	20231106	114.82	6600	-52.58	20240404	1900	64.74	20240126	6600	-52.58	20240404	1457	114.82	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
51	20240422	151157	57	100.00	KONEX			N	N	N	N		N	3190	75	2	2.41	186583070	57738	95.81	3200	3495	3115	3580	2650	3115	3231.55	0.00	0	0	3548	3331	3168	2951	2788	3250	2870	82	465	500	2050	5	1	16409407	523	-15.56	32.22	12	0.35	-205.00	99.00	6600	20240404	-51.67	1457	20231106	118.94	6600	-51.67	20240404	1900	67.89	20240126	6600	-51.67	20240404	1457	118.94	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
52	20240422	141159	57	100.00	KONEX			N	N	N	N		N	3170	55	2	1.77	183210015	56668	94.03	3200	3495	3115	3580	2650	3115	3233.04	0.00	0	0	3548	3331	3168	2951	2788	3250	2870	82	465	500	2050	5	1	16409407	520	-15.46	32.02	12	0.35	-205.00	99.00	6600	20240404	-51.97	1457	20231106	117.57	6600	-51.97	20240404	1900	66.84	20240126	6600	-51.97	20240404	1457	117.57	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
53	20240422	131155	57	100.00	KONEX			N	N	N	N		N	3210	95	2	3.05	158947440	48934	81.20	3200	3495	3115	3580	2650	3115	3248.20	0.00	0	0	3548	3331	3168	2951	2788	3250	2870	82	465	500	2050	5	1	16409407	527	-15.66	32.42	12	0.30	-205.00	99.00	6600	20240404	-51.36	1457	20231106	120.32	6600	-51.36	20240404	1900	68.95	20240126	6600	-51.36	20240404	1457	120.32	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
54	20240422	121155	57	100.00	KONEX			N	N	N	N		N	3210	95	2	3.05	147805345	45434	75.39	3200	3495	3115	3580	2650	3115	3253.19	0.00	0	0	3548	3331	3168	2951	2788	3250	2870	82	465	500	2050	5	1	16409407	527	-15.66	32.42	12	0.28	-205.00	99.00	6600	20240404	-51.36	1457	20231106	120.32	6600	-51.36	20240404	1900	68.95	20240126	6600	-51.36	20240404	1457	120.32	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
55	20240422	111157	57	100.00	KONEX			N	N	N	N		N	3150	35	2	1.12	124901610	38180	63.36	3200	3495	3150	3580	2650	3115	3271.39	0.00	0	0	3548	3331	3168	2951	2788	3250	2870	82	465	500	2050	5	1	16409407	517	-15.37	31.82	12	0.23	-205.00	99.00	6600	20240404	-52.27	1457	20231106	116.20	6600	-52.27	20240404	1900	65.79	20240126	6600	-52.27	20240404	1457	116.20	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
56	20240422	101157	57	100.00	KONEX			N	N	N	N		N	3310	195	2	6.26	94600280	28782	47.76	3200	3495	3190	3580	2650	3115	3286.79	0.00	0	0	3548	3331	3168	2951	2788	3250	2870	82	465	500	2050	5	1	16409407	543	-16.15	33.43	12	0.18	-205.00	99.00	6600	20240404	-49.85	1457	20231106	127.18	6600	-49.85	20240404	1900	74.21	20240126	6600	-49.85	20240404	1457	127.18	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
57	20240422	091158	57	100.00	KONEX			N	N	N	N		N	3275	160	2	5.14	27601095	8527	14.15	3200	3310	3190	3580	2650	3115	3236.91	0.00	0	0	3548	3331	3168	2951	2788	3250	2870	82	465	500	2050	5	1	16409407	537	-15.98	33.08	12	0.05	-205.00	99.00	6600	20240404	-50.38	1457	20231106	124.78	6600	-50.38	20240404	1900	72.37	20240126	6600	-50.38	20240404	1457	124.78	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
58	20240419	161102	57	100.00	KONEX			N	N	N	N		N	3115	-175	5	-5.32	188055115	60263	221.81	3290	3385	3005	3780	2800	3290	3120.57	0.00	0	0	3536	3412	3306	3182	3076	3475	3245	82	490	500	2170	5	1	16409407	511	-15.20	31.46	12	0.37	-205.00	99.00	6600	20240404	-52.80	1457	20231106	113.80	6600	-52.80	20240404	1900	63.95	20240126	6600	-52.80	20240404	1457	113.80	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
59	20240419	151110	57	100.00	KONEX			N	N	N	N		N	3175	-115	5	-3.50	185440640	59428	218.73	3290	3385	3005	3780	2800	3290	3120.43	0.00	0	0	3536	3412	3306	3182	3076	3475	3245	82	490	500	2170	5	1	16409407	521	-15.49	32.07	12	0.36	-205.00	99.00	6600	20240404	-51.89	1457	20231106	117.91	6600	-51.89	20240404	1900	67.11	20240126	6600	-51.89	20240404	1457	117.91	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
60	20240419	141101	57	100.00	KONEX			N	N	N	N		N	3100	-190	5	-5.78	154951155	49843	183.46	3290	3295	3005	3780	2800	3290	3108.78	0.00	0	0	3536	3412	3306	3182	3076	3475	3245	82	490	500	2170	5	1	16409407	509	-15.12	31.31	12	0.30	-205.00	99.00	6600	20240404	-53.03	1457	20231106	112.77	6600	-53.03	20240404	1900	63.16	20240126	6600	-53.03	20240404	1457	112.77	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
61	20240419	131101	57	100.00	KONEX			N	N	N	N		N	3070	-220	5	-6.69	142808810	45928	169.05	3290	3295	3005	3780	2800	3290	3109.41	0.00	0	0	3536	3412	3306	3182	3076	3475	3245	82	490	500	2170	5	1	16409407	504	-14.98	31.01	12	0.28	-205.00	99.00	6600	20240404	-53.48	1457	20231106	110.71	6600	-53.48	20240404	1900	61.58	20240126	6600	-53.48	20240404	1457	110.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
62	20240419	121057	57	100.00	KONEX			N	N	N	N		N	3090	-200	5	-6.08	128581890	41294	151.99	3290	3295	3005	3780	2800	3290	3113.82	0.00	0	0	3536	3412	3306	3182	3076	3475	3245	82	490	500	2170	5	1	16409407	507	-15.07	31.21	12	0.25	-205.00	99.00	6600	20240404	-53.18	1457	20231106	112.08	6600	-53.18	20240404	1900	62.63	20240126	6600	-53.18	20240404	1457	112.08	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
63	20240419	111112	57	100.00	KONEX			N	N	N	N		N	3095	-195	5	-5.93	111767200	35799	131.76	3290	3295	3040	3780	2800	3290	3122.08	0.00	0	0	3536	3412	3306	3182	3076	3475	3245	82	490	500	2170	5	1	16409407	508	-15.10	31.26	12	0.22	-205.00	99.00	6600	20240404	-53.11	1457	20231106	112.42	6600	-53.11	20240404	1900	62.89	20240126	6600	-53.11	20240404	1457	112.42	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
64	20240419	101106	57	100.00	KONEX			N	N	N	N		N	3175	-115	5	-3.50	82834005	26332	96.92	3290	3295	3045	3780	2800	3290	3145.75	0.00	0	0	3536	3412	3306	3182	3076	3475	3245	82	490	500	2170	5	1	16409407	521	-15.49	32.07	12	0.16	-205.00	99.00	6600	20240404	-51.89	1457	20231106	117.91	6600	-51.89	20240404	1900	67.11	20240126	6600	-51.89	20240404	1457	117.91	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
65	20240419	091057	57	100.00	KONEX			N	N	N	N		N	3290	0	3	0.00	4239760	1301	4.79	3290	3290	3220	3780	2800	3290	3258.85	0.00	0	0	3536	3412	3306	3182	3076	3475	3245	82	490	500	2170	5	1	16409407	540	-16.05	33.23	12	0.01	-205.00	99.00	6600	20240404	-50.15	1457	20231106	125.81	6600	-50.15	20240404	1900	73.16	20240126	6600	-50.15	20240404	1457	125.81	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
66	20240418	161059	57	100.00	KONEX			N	N	N	N		N	3290	-10	5	-0.30	89818660	27169	95.13	3280	3430	3200	3795	2805	3300	3305.92	0.00	0	0	3793	3546	3373	3126	2953	3460	3040	82	495	500	2170	5	1	16409407	540	-16.05	33.23	12	0.17	-205.00	99.00	6600	20240404	-50.15	1457	20231106	125.81	6600	-50.15	20240404	1900	73.16	20240126	6600	-50.15	20240404	1457	125.81	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
67	20240418	151057	57	100.00	KONEX			N	N	N	N		N	3290	-10	5	-0.30	88492035	26766	93.72	3280	3430	3200	3795	2805	3300	3306.14	0.00	0	0	3793	3546	3373	3126	2953	3460	3040	82	495	500	2170	5	1	16409407	540	-16.05	33.23	12	0.16	-205.00	99.00	6600	20240404	-50.15	1457	20231106	125.81	6600	-50.15	20240404	1900	73.16	20240126	6600	-50.15	20240404	1457	125.81	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
68	20240418	141105	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	69299820	20964	73.40	3280	3430	3200	3795	2805	3300	3305.66	0.00	0	0	3793	3546	3373	3126	2953	3460	3040	82	495	500	2170	5	1	16409407	542	-16.10	33.33	12	0.13	-205.00	99.00	6600	20240404	-50.00	1457	20231106	126.49	6600	-50.00	20240404	1900	73.68	20240126	6600	-50.00	20240404	1457	126.49	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
69	20240418	131054	57	100.00	KONEX			N	N	N	N		N	3335	35	2	1.06	39252660	11870	41.56	3280	3430	3200	3795	2805	3300	3306.88	0.00	0	0	3793	3546	3373	3126	2953	3460	3040	82	495	500	2170	5	1	16409407	547	-16.27	33.69	12	0.07	-205.00	99.00	6600	20240404	-49.47	1457	20231106	128.89	6600	-49.47	20240404	1900	75.53	20240126	6600	-49.47	20240404	1457	128.89	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
70	20240418	121056	57	100.00	KONEX			N	N	N	N		N	3340	40	2	1.21	31706525	9592	33.58	3280	3430	3200	3795	2805	3300	3305.52	0.00	0	0	3793	3546	3373	3126	2953	3460	3040	82	495	500	2170	5	1	16409407	548	-16.29	33.74	12	0.06	-205.00	99.00	6600	20240404	-49.39	1457	20231106	129.24	6600	-49.39	20240404	1900	75.79	20240126	6600	-49.39	20240404	1457	129.24	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
71	20240418	111102	57	100.00	KONEX			N	N	N	N		N	3350	50	2	1.52	29682875	8987	31.47	3280	3430	3200	3795	2805	3300	3302.87	0.00	0	0	3793	3546	3373	3126	2953	3460	3040	82	495	500	2170	5	1	16409407	550	-16.34	33.84	12	0.05	-205.00	99.00	6600	20240404	-49.24	1457	20231106	129.92	6600	-49.24	20240404	1900	76.32	20240126	6600	-49.24	20240404	1457	129.92	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
72	20240418	101057	57	100.00	KONEX			N	N	N	N		N	3305	5	2	0.15	15827020	4818	16.87	3280	3430	3200	3795	2805	3300	3284.98	0.00	0	0	3793	3546	3373	3126	2953	3460	3040	82	495	500	2170	5	1	16409407	542	-16.12	33.38	12	0.03	-205.00	99.00	6600	20240404	-49.92	1457	20231106	126.84	6600	-49.92	20240404	1900	73.95	20240126	6600	-49.92	20240404	1457	126.84	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
73	20240418	091054	57	100.00	KONEX			N	N	N	N		N	3295	-5	5	-0.15	1289830	395	1.38	3280	3295	3200	3795	2805	3300	3265.39	0.00	0	0	3793	3546	3373	3126	2953	3460	3040	82	495	500	2170	5	1	16409407	541	-16.07	33.28	12	0.00	-205.00	99.00	6600	20240404	-50.08	1457	20231106	126.15	6600	-50.08	20240404	1900	73.42	20240126	6600	-50.08	20240404	1457	126.15	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
74	20240417	161046	54	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	94721260	28561	124.22	3620	3620	3200	3910	2890	3400	3316.45	0.00	0	0	3760	3580	3395	3215	3030	3487	3122	82	510	500	2240	5	1	16409407	542	-16.10	33.33	12	0.17	-205.00	99.00	6600	20240404	-50.00	1457	20231106	126.49	6600	-50.00	20240404	1900	73.68	20240126	6600	-50.00	20240404	1457	126.49	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
75	20240417	151102	54	100.00	KONEX			N	N	N	N		N	3385	-15	5	-0.44	93212655	28104	122.23	3620	3620	3200	3910	2890	3400	3316.70	0.00	0	0	3760	3580	3395	3215	3030	3487	3122	82	510	500	2240	5	1	16409407	555	-16.51	34.19	12	0.17	-205.00	99.00	6600	20240404	-48.71	1457	20231106	132.33	6600	-48.71	20240404	1900	78.16	20240126	6600	-48.71	20240404	1457	132.33	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
76	20240417	141100	54	100.00	KONEX			N	N	N	N		N	3430	30	2	0.88	85316735	25719	111.86	3620	3620	3200	3910	2890	3400	3317.26	0.00	0	0	3760	3580	3395	3215	3030	3487	3122	82	510	500	2240	5	1	16409407	563	-16.73	34.65	12	0.16	-205.00	99.00	6600	20240404	-48.03	1457	20231106	135.42	6600	-48.03	20240404	1900	80.53	20240126	6600	-48.03	20240404	1457	135.42	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
77	20240417	131101	54	100.00	KONEX			N	N	N	N		N	3230	-170	5	-5.00	79717280	24017	104.45	3620	3620	3200	3910	2890	3400	3319.20	0.00	0	0	3760	3580	3395	3215	3030	3487	3122	82	510	500	2240	5	1	16409407	530	-15.76	32.63	12	0.15	-205.00	99.00	6600	20240404	-51.06	1457	20231106	121.69	6600	-51.06	20240404	1900	70.00	20240126	6600	-51.06	20240404	1457	121.69	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
78	20240417	121102	54	100.00	KONEX			N	N	N	N		N	3250	-150	5	-4.41	68876275	20674	89.91	3620	3620	3200	3910	2890	3400	3331.54	0.00	0	0	3760	3580	3395	3215	3030	3487	3122	82	510	500	2240	5	1	16409407	533	-15.85	32.83	12	0.13	-205.00	99.00	6600	20240404	-50.76	1457	20231106	123.06	6600	-50.76	20240404	1900	71.05	20240126	6600	-50.76	20240404	1457	123.06	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
79	20240417	111105	54	100.00	KONEX			N	N	N	N		N	3355	-45	5	-1.32	50484905	14979	65.15	3620	3620	3220	3910	2890	3400	3370.38	0.00	0	0	3760	3580	3395	3215	3030	3487	3122	82	510	500	2240	5	1	16409407	551	-16.37	33.89	12	0.09	-205.00	99.00	6600	20240404	-49.17	1457	20231106	130.27	6600	-49.17	20240404	1900	76.58	20240126	6600	-49.17	20240404	1457	130.27	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
80	20240417	101055	54	100.00	KONEX			N	N	N	N		N	3220	-180	5	-5.29	33953985	9964	43.33	3620	3620	3220	3910	2890	3400	3407.67	0.00	0	0	3760	3580	3395	3215	3030	3487	3122	82	510	500	2240	5	1	16409407	528	-15.71	32.53	12	0.06	-205.00	99.00	6600	20240404	-51.21	1457	20231106	121.00	6600	-51.21	20240404	1900	69.47	20240126	6600	-51.21	20240404	1457	121.00	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
81	20240417	091051	54	100.00	KONEX			N	N	N	N		N	3485	85	2	2.50	10232270	2880	12.53	3620	3620	3485	3910	2890	3400	3552.87	0.00	0	0	3760	3580	3395	3215	3030	3487	3122	82	510	500	2240	5	1	16409407	572	-17.00	35.20	12	0.02	-205.00	99.00	6600	20240404	-47.20	1457	20231106	139.19	6600	-47.20	20240404	1900	83.42	20240126	6600	-47.20	20240404	1457	139.19	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
82	20240416	161057	53	100.00	KONEX			N	N	N	N		N	3400	-90	5	-2.58	77228955	22993	115.89	3575	3575	3210	4010	2970	3490	3358.80	0.00	0	0	3840	3665	3345	3170	2850	3752	3257	82	520	500	2300	5	1	16409407	558	-16.59	34.34	12	0.14	-205.00	99.00	6600	20240404	-48.48	1457	20231106	133.36	6600	-48.48	20240404	1900	78.95	20240126	6600	-48.48	20240404	1457	133.36	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
83	20240416	151055	53	100.00	KONEX			N	N	N	N		N	3405	-85	5	-2.44	75668980	22533	113.57	3575	3575	3210	4010	2970	3490	3358.14	0.00	0	0	3840	3665	3345	3170	2850	3752	3257	82	520	500	2300	5	1	16409407	559	-16.61	34.39	12	0.14	-205.00	99.00	6600	20240404	-48.41	1457	20231106	133.70	6600	-48.41	20240404	1900	79.21	20240126	6600	-48.41	20240404	1457	133.70	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
84	20240416	141057	53	100.00	KONEX			N	N	N	N		N	3360	-130	5	-3.72	68846200	20504	103.35	3575	3575	3210	4010	2970	3490	3357.70	0.00	0	0	3840	3665	3345	3170	2850	3752	3257	82	520	500	2300	5	1	16409407	551	-16.39	33.94	12	0.12	-205.00	99.00	6600	20240404	-49.09	1457	20231106	130.61	6600	-49.09	20240404	1900	76.84	20240126	6600	-49.09	20240404	1457	130.61	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
85	20240416	131052	53	100.00	KONEX			N	N	N	N		N	3320	-170	5	-4.87	58513505	17402	87.71	3575	3575	3210	4010	2970	3490	3362.46	0.00	0	0	3840	3665	3345	3170	2850	3752	3257	82	520	500	2300	5	1	16409407	545	-16.20	33.54	12	0.11	-205.00	99.00	6600	20240404	-49.70	1457	20231106	127.87	6600	-49.70	20240404	1900	74.74	20240126	6600	-49.70	20240404	1457	127.87	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
86	20240416	121057	53	100.00	KONEX			N	N	N	N		N	3365	-125	5	-3.58	54985125	16352	82.42	3575	3575	3210	4010	2970	3490	3362.59	0.00	0	0	3840	3665	3345	3170	2850	3752	3257	82	520	500	2300	5	1	16409407	552	-16.41	33.99	12	0.10	-205.00	99.00	6600	20240404	-49.02	1457	20231106	130.95	6600	-49.02	20240404	1900	77.11	20240126	6600	-49.02	20240404	1457	130.95	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
87	20240416	111051	53	100.00	KONEX			N	N	N	N		N	3250	-240	5	-6.88	53735005	15974	80.51	3575	3575	3210	4010	2970	3490	3363.90	0.00	0	0	3840	3665	3345	3170	2850	3752	3257	82	520	500	2300	5	1	16409407	533	-15.85	32.83	12	0.10	-205.00	99.00	6600	20240404	-50.76	1457	20231106	123.06	6600	-50.76	20240404	1900	71.05	20240126	6600	-50.76	20240404	1457	123.06	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
88	20240416	101043	53	100.00	KONEX			N	N	N	N		N	3320	-170	5	-4.87	28447990	8326	41.97	3575	3575	3320	4010	2970	3490	3416.77	0.00	0	0	3840	3665	3345	3170	2850	3752	3257	82	520	500	2300	5	1	16409407	545	-16.20	33.54	12	0.05	-205.00	99.00	6600	20240404	-49.70	1457	20231106	127.87	6600	-49.70	20240404	1900	74.74	20240126	6600	-49.70	20240404	1457	127.87	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
89	20240416	091043	53	100.00	KONEX			N	N	N	N		N	3395	-95	5	-2.72	10966130	3154	15.90	3575	3575	3395	4010	2970	3490	3476.90	0.00	0	0	3840	3665	3345	3170	2850	3752	3257	82	520	500	2300	5	1	16409407	557	-16.56	34.29	12	0.02	-205.00	99.00	6600	20240404	-48.56	1457	20231106	133.01	6600	-48.56	20240404	1900	78.68	20240126	6600	-48.56	20240404	1457	133.01	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
90	20240415	161041	53	100.00	KONEX			N	N	N	N		N	3490	130	2	3.87	66323775	19840	25.98	3300	3520	3025	3860	2860	3360	3342.93	0.00	0	0	3873	3616	3283	3026	2693	3450	2860	82	500	500	2210	5	1	16409407	573	-17.02	35.25	12	0.12	-205.00	99.00	6600	20240404	-47.12	1457	20231106	139.53	6600	-47.12	20240404	1900	83.68	20240126	6600	-47.12	20240404	1457	139.53	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
91	20240415	151046	53	100.00	KONEX			N	N	N	N		N	3370	10	2	0.30	62822465	18831	24.66	3300	3520	3025	3860	2860	3360	3336.12	0.00	0	0	3873	3616	3283	3026	2693	3450	2860	82	500	500	2210	5	1	16409407	553	-16.44	34.04	12	0.11	-205.00	99.00	6600	20240404	-48.94	1457	20231106	131.30	6600	-48.94	20240404	1900	77.37	20240126	6600	-48.94	20240404	1457	131.30	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
92	20240415	141039	53	100.00	KONEX			N	N	N	N		N	3450	90	2	2.68	48469795	14715	19.27	3300	3450	3025	3860	2860	3360	3293.90	0.00	0	0	3873	3616	3283	3026	2693	3450	2860	82	500	500	2210	5	1	16409407	566	-16.83	34.85	12	0.09	-205.00	99.00	6600	20240404	-47.73	1457	20231106	136.79	6600	-47.73	20240404	1900	81.58	20240126	6600	-47.73	20240404	1457	136.79	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
93	20240415	131026	53	100.00	KONEX			N	N	N	N		N	3390	30	2	0.89	42913980	13076	17.13	3300	3400	3025	3860	2860	3360	3281.89	0.00	0	0	3873	3616	3283	3026	2693	3450	2860	82	500	500	2210	5	1	16409407	556	-16.54	34.24	12	0.08	-205.00	99.00	6600	20240404	-48.64	1457	20231106	132.67	6600	-48.64	20240404	1900	78.42	20240126	6600	-48.64	20240404	1457	132.67	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
94	20240415	121044	53	100.00	KONEX			N	N	N	N		N	3375	15	2	0.45	27866680	8624	11.30	3300	3400	3025	3860	2860	3360	3231.29	0.00	0	0	3873	3616	3283	3026	2693	3450	2860	82	500	500	2210	5	1	16409407	554	-16.46	34.09	12	0.05	-205.00	99.00	6600	20240404	-48.86	1457	20231106	131.64	6600	-48.86	20240404	1900	77.63	20240126	6600	-48.86	20240404	1457	131.64	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
95	20240415	111042	53	100.00	KONEX			N	N	N	N		N	3355	-5	5	-0.15	20829460	6529	8.55	3300	3400	3025	3860	2860	3360	3190.30	0.00	0	0	3873	3616	3283	3026	2693	3450	2860	82	500	500	2210	5	1	16409407	551	-16.37	33.89	12	0.04	-205.00	99.00	6600	20240404	-49.17	1457	20231106	130.27	6600	-49.17	20240404	1900	76.58	20240126	6600	-49.17	20240404	1457	130.27	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
96	20240415	101036	53	100.00	KONEX			N	N	N	N		N	3375	15	2	0.45	16988450	5359	7.02	3300	3400	3025	3860	2860	3360	3170.08	0.00	0	0	3873	3616	3283	3026	2693	3450	2860	82	500	500	2210	5	1	16409407	554	-16.46	34.09	12	0.03	-205.00	99.00	6600	20240404	-48.86	1457	20231106	131.64	6600	-48.86	20240404	1900	77.63	20240126	6600	-48.86	20240404	1457	131.64	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
97	20240415	091045	53	100.00	KONEX			N	N	N	N		N	3270	-90	5	-2.68	5061575	1610	2.11	3300	3300	3025	3860	2860	3360	3143.84	0.00	0	0	3873	3616	3283	3026	2693	3450	2860	82	500	500	2210	5	1	16409407	537	-15.95	33.03	12	0.01	-205.00	99.00	6600	20240404	-50.45	1457	20231106	124.43	6600	-50.45	20240404	1900	72.11	20240126	6600	-50.45	20240404	1457	124.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
98	20240412	161035	53	100.00	KONEX			N	N	N	N		N	3360	-75	5	-2.18	242203255	76352	121.09	3540	3540	2950	3950	2920	3435	3172.17	0.00	0	0	3871	3652	3521	3302	3171	3762	3412	82	515	500	2260	5	1	16409407	551	-16.39	33.94	12	0.47	-205.00	99.00	6600	20240404	-49.09	1457	20231106	130.61	6600	-49.09	20240404	1900	76.84	20240126	6600	-49.09	20240404	1457	130.61	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
99	20240412	151039	53	100.00	KONEX			N	N	N	N		N	3300	-135	5	-3.93	231182970	73058	115.86	3540	3540	2950	3950	2920	3435	3164.38	0.00	0	0	3871	3652	3521	3302	3171	3762	3412	82	515	500	2260	5	1	16409407	542	-16.10	33.33	12	0.45	-205.00	99.00	6600	20240404	-50.00	1457	20231106	126.49	6600	-50.00	20240404	1900	73.68	20240126	6600	-50.00	20240404	1457	126.49	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
100	20240412	141036	53	100.00	KONEX			N	N	N	N		N	3195	-240	5	-6.99	198767975	62925	99.79	3540	3540	2950	3950	2920	3435	3158.81	0.00	0	0	3871	3652	3521	3302	3171	3762	3412	82	515	500	2260	5	1	16409407	524	-15.59	32.27	12	0.38	-205.00	99.00	6600	20240404	-51.59	1457	20231106	119.29	6600	-51.59	20240404	1900	68.16	20240126	6600	-51.59	20240404	1457	119.29	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
101	20240412	131024	53	100.00	KONEX			N	N	N	N		N	3225	-210	5	-6.11	182681005	57890	91.81	3540	3540	2950	3950	2920	3435	3155.66	0.00	0	0	3871	3652	3521	3302	3171	3762	3412	82	515	500	2260	5	1	16409407	529	-15.73	32.58	12	0.35	-205.00	99.00	6600	20240404	-51.14	1457	20231106	121.35	6600	-51.14	20240404	1900	69.74	20240126	6600	-51.14	20240404	1457	121.35	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
102	20240412	121030	53	100.00	KONEX			N	N	N	N		N	3220	-215	5	-6.26	173685205	55105	87.39	3540	3540	2950	3950	2920	3435	3151.90	0.00	0	0	3871	3652	3521	3302	3171	3762	3412	82	515	500	2260	5	1	16409407	528	-15.71	32.53	12	0.34	-205.00	99.00	6600	20240404	-51.21	1457	20231106	121.00	6600	-51.21	20240404	1900	69.47	20240126	6600	-51.21	20240404	1457	121.00	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
103	20240412	111030	53	100.00	KONEX			N	N	N	N		N	3340	-95	5	-2.77	152205215	48481	76.89	3540	3540	2950	3950	2920	3435	3139.48	0.00	0	0	3871	3652	3521	3302	3171	3762	3412	82	515	500	2260	5	1	16409407	548	-16.29	33.74	12	0.30	-205.00	99.00	6600	20240404	-49.39	1457	20231106	129.24	6600	-49.39	20240404	1900	75.79	20240126	6600	-49.39	20240404	1457	129.24	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
104	20240412	101031	53	100.00	KONEX			N	N	N	N		N	3100	-335	5	-9.75	109293075	35257	55.91	3540	3540	2950	3950	2920	3435	3099.90	0.00	0	0	3871	3652	3521	3302	3171	3762	3412	82	515	500	2260	5	1	16409407	509	-15.12	31.31	12	0.21	-205.00	99.00	6600	20240404	-53.03	1457	20231106	112.77	6600	-53.03	20240404	1900	63.16	20240126	6600	-53.03	20240404	1457	112.77	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
105	20240412	091033	53	100.00	KONEX			N	N	N	N		N	3465	30	2	0.87	7489530	2216	3.51	3540	3540	3320	3950	2920	3435	3379.75	0.00	0	0	3871	3652	3521	3302	3171	3762	3412	82	515	500	2260	5	1	16409407	569	-16.90	35.00	12	0.01	-205.00	99.00	6600	20240404	-47.50	1457	20231106	137.82	6600	-47.50	20240404	1900	82.37	20240126	6600	-47.50	20240404	1457	137.82	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
106	20240411	161028	53	100.00	KONEX			N	N	N	N		N	3435	-145	5	-4.05	222132925	63055	28.69	3410	3740	3390	4115	3045	3580	3522.85	0.00	0	0	4643	4111	3658	3126	2673	3885	2900	82	535	500	2360	5	1	16409407	564	-16.76	34.70	12	0.38	-205.00	99.00	6600	20240404	-47.95	1457	20231106	135.76	6600	-47.95	20240404	1900	80.79	20240126	6600	-47.95	20240404	1457	135.76	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
107	20240411	151031	53	100.00	KONEX			N	N	N	N		N	3490	-90	5	-2.51	215277635	61044	27.78	3410	3740	3390	4115	3045	3580	3526.60	0.00	0	0	4643	4111	3658	3126	2673	3885	2900	82	535	500	2360	5	1	16409407	573	-17.02	35.25	12	0.37	-205.00	99.00	6600	20240404	-47.12	1457	20231106	139.53	6600	-47.12	20240404	1900	83.68	20240126	6600	-47.12	20240404	1457	139.53	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
108	20240411	141029	53	100.00	KONEX			N	N	N	N		N	3515	-65	5	-1.82	202865745	57449	26.14	3410	3740	3390	4115	3045	3580	3531.23	0.00	0	0	4643	4111	3658	3126	2673	3885	2900	82	535	500	2360	5	1	16409407	577	-17.15	35.51	12	0.35	-205.00	99.00	6600	20240404	-46.74	1457	20231106	141.25	6600	-46.74	20240404	1900	85.00	20240126	6600	-46.74	20240404	1457	141.25	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
109	20240411	131015	53	100.00	KONEX			N	N	N	N		N	3460	-120	5	-3.35	196908510	55733	25.36	3410	3740	3390	4115	3045	3580	3533.07	0.00	0	0	4643	4111	3658	3126	2673	3885	2900	82	535	500	2360	5	1	16409407	568	-16.88	34.95	12	0.34	-205.00	99.00	6600	20240404	-47.58	1457	20231106	137.47	6600	-47.58	20240404	1900	82.11	20240126	6600	-47.58	20240404	1457	137.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
110	20240411	121030	53	100.00	KONEX			N	N	N	N		N	3510	-70	5	-1.96	187928615	53106	24.17	3410	3740	3400	4115	3045	3580	3538.75	0.00	0	0	4643	4111	3658	3126	2673	3885	2900	82	535	500	2360	5	1	16409407	576	-17.12	35.45	12	0.32	-205.00	99.00	6600	20240404	-46.82	1457	20231106	140.91	6600	-46.82	20240404	1900	84.74	20240126	6600	-46.82	20240404	1457	140.91	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
111	20240411	111020	53	100.00	KONEX			N	N	N	N		N	3500	-80	5	-2.23	144065575	40432	18.40	3410	3740	3410	4115	3045	3580	3563.16	0.00	0	0	4643	4111	3658	3126	2673	3885	2900	82	535	500	2360	5	1	16409407	574	-17.07	35.35	12	0.25	-205.00	99.00	6600	20240404	-46.97	1457	20231106	140.22	6600	-46.97	20240404	1900	84.21	20240126	6600	-46.97	20240404	1457	140.22	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
112	20240411	101026	53	100.00	KONEX			N	N	N	N		N	3610	30	2	0.84	79022155	21688	9.87	3410	3740	3410	4115	3045	3580	3643.59	0.00	0	0	4643	4111	3658	3126	2673	3885	2900	82	535	500	2360	5	1	16409407	592	-17.61	36.46	12	0.13	-205.00	99.00	6600	20240404	-45.30	1457	20231106	147.77	6600	-45.30	20240404	1900	90.00	20240126	6600	-45.30	20240404	1457	147.77	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
113	20240411	091027	53	100.00	KONEX			N	N	N	N		N	3570	-10	5	-0.28	19668460	5503	2.50	3410	3740	3410	4115	3045	3580	3574.13	0.00	0	0	4643	4111	3658	3126	2673	3885	2900	82	535	500	2360	5	1	16409407	586	-17.41	36.06	12	0.03	-205.00	99.00	6600	20240404	-45.91	1457	20231106	145.02	6600	-45.91	20240404	1900	87.89	20240126	6600	-45.91	20240404	1457	145.02	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
114	20240409	161009	53	100.00	KONEX			N	N	N	N		N	3580	-190	5	-5.04	767620275	219748	109.27	4000	4190	3205	4335	3205	3770	3493.09	0.00	0	0	4363	4066	3798	3501	3233	4215	3650	82	565	500	2480	5	1	16409407	587	-17.46	36.16	12	1.34	-205.00	99.00	6600	20240404	-45.76	1457	20231106	145.71	6600	-45.76	20240404	1900	88.42	20240126	6600	-45.76	20240404	1457	145.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
115	20240409	151014	53	100.00	KONEX			N	N	N	N		N	3350	-420	5	-11.14	752195970	215343	107.08	4000	4190	3205	4335	3205	3770	3493.01	0.00	0	0	4363	4066	3798	3501	3233	4215	3650	82	565	500	2480	5	1	16409407	550	-16.34	33.84	12	1.31	-205.00	99.00	6600	20240404	-49.24	1457	20231106	129.92	6600	-49.24	20240404	1900	76.32	20240126	6600	-49.24	20240404	1457	129.92	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
116	20240409	141019	53	100.00	KONEX			N	N	N	N		N	3300	-470	5	-12.47	719022250	205308	102.09	4000	4190	3205	4335	3205	3770	3502.16	0.00	0	0	4363	4066	3798	3501	3233	4215	3650	82	565	500	2480	5	1	16409407	542	-16.10	33.33	12	1.25	-205.00	99.00	6600	20240404	-50.00	1457	20231106	126.49	6600	-50.00	20240404	1900	73.68	20240126	6600	-50.00	20240404	1457	126.49	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
117	20240409	131011	53	100.00	KONEX			N	N	N	N		N	3375	-395	5	-10.48	683781675	194737	96.83	4000	4190	3205	4335	3205	3770	3511.31	0.00	0	0	4363	4066	3798	3501	3233	4215	3650	82	565	500	2480	5	1	16409407	554	-16.46	34.09	12	1.19	-205.00	99.00	6600	20240404	-48.86	1457	20231106	131.64	6600	-48.86	20240404	1900	77.63	20240126	6600	-48.86	20240404	1457	131.64	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
118	20240409	121016	53	100.00	KONEX			N	N	N	N		N	3405	-365	5	-9.68	647530645	183917	91.45	4000	4190	3205	4335	3205	3770	3520.78	0.00	0	0	4363	4066	3798	3501	3233	4215	3650	82	565	500	2480	5	1	16409407	559	-16.61	34.39	12	1.12	-205.00	99.00	6600	20240404	-48.41	1457	20231106	133.70	6600	-48.41	20240404	1900	79.21	20240126	6600	-48.41	20240404	1457	133.70	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
119	20240409	111014	53	100.00	KONEX			N	N	N	N		N	3270	-500	5	-13.26	532743605	149320	74.25	4000	4190	3205	4335	3205	3770	3567.80	0.00	0	0	4363	4066	3798	3501	3233	4215	3650	82	565	500	2480	5	1	16409407	537	-15.95	33.03	12	0.91	-205.00	99.00	6600	20240404	-50.45	1457	20231106	124.43	6600	-50.45	20240404	1900	72.11	20240126	6600	-50.45	20240404	1457	124.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
120	20240409	101007	53	100.00	KONEX			N	N	N	N		N	3350	-420	5	-11.14	332739945	88526	44.02	4000	4190	3330	4335	3205	3770	3758.67	0.00	0	0	4363	4066	3798	3501	3233	4215	3650	82	565	500	2480	5	1	16409407	550	-16.34	33.84	12	0.54	-205.00	99.00	6600	20240404	-49.24	1457	20231106	129.92	6600	-49.24	20240404	1900	76.32	20240126	6600	-49.24	20240404	1457	129.92	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
121	20240409	091027	53	100.00	KONEX			N	N	N	N		N	3850	80	2	2.12	116815520	28715	14.28	4000	4190	3850	4335	3205	3770	4068.10	0.00	0	0	4363	4066	3798	3501	3233	4215	3650	82	565	500	2480	5	1	16409407	632	-18.78	38.89	12	0.17	-205.00	99.00	6600	20240404	-41.67	1457	20231106	164.24	6600	-41.67	20240404	1900	102.63	20240126	6600	-41.67	20240404	1457	164.24	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
122	20240408	161007	53	100.00	KONEX			N	N	N	N		N	3770	-380	5	-9.16	747203850	201111	305.06	3550	4095	3530	4770	3530	4150	3715.38	0.00	0	0	4963	4556	4353	3946	3743	4455	3845	82	620	500	2730	5	1	16409407	619	-18.39	38.08	12	1.23	-205.00	99.00	6600	20240404	-42.88	1457	20231106	158.75	6600	-42.88	20240404	1900	98.42	20240126	6600	-42.88	20240404	1457	158.75	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
123	20240408	151015	53	100.00	KONEX			N	N	N	N		N	3805	-345	5	-8.31	726263590	195622	296.73	3550	4095	3530	4770	3530	4150	3712.59	0.00	0	0	4963	4556	4353	3946	3743	4455	3845	82	620	500	2730	5	1	16409407	624	-18.56	38.43	12	1.19	-205.00	99.00	6600	20240404	-42.35	1457	20231106	161.15	6600	-42.35	20240404	1900	100.26	20240126	6600	-42.35	20240404	1457	161.15	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
124	20240408	141013	53	100.00	KONEX			N	N	N	N		N	3855	-295	5	-7.11	671909265	181602	275.46	3550	4095	3530	4770	3530	4150	3699.90	0.00	0	0	4963	4556	4353	3946	3743	4455	3845	82	620	500	2730	5	1	16409407	633	-18.80	38.94	12	1.11	-205.00	99.00	6600	20240404	-41.59	1457	20231106	164.58	6600	-41.59	20240404	1900	102.89	20240126	6600	-41.59	20240404	1457	164.58	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
125	20240408	131008	53	100.00	KONEX			N	N	N	N		N	3810	-340	5	-8.19	632375515	171418	260.02	3550	4095	3530	4770	3530	4150	3689.08	0.00	0	0	4963	4556	4353	3946	3743	4455	3845	82	620	500	2730	5	1	16409407	625	-18.59	38.48	12	1.04	-205.00	99.00	6600	20240404	-42.27	1457	20231106	161.50	6600	-42.27	20240404	1900	100.53	20240126	6600	-42.27	20240404	1457	161.50	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
126	20240408	121015	53	100.00	KONEX			N	N	N	N		N	3580	-570	5	-13.73	507870705	139520	211.63	3550	4095	3530	4770	3530	4150	3640.13	0.00	0	0	4963	4556	4353	3946	3743	4455	3845	82	620	500	2730	5	1	16409407	587	-17.46	36.16	12	0.85	-205.00	99.00	6600	20240404	-45.76	1457	20231106	145.71	6600	-45.76	20240404	1900	88.42	20240126	6600	-45.76	20240404	1457	145.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
127	20240408	111018	53	100.00	KONEX			N	N	N	N		N	4000	-150	5	-3.61	354118460	97466	147.84	3550	4000	3530	4770	3530	4150	3633.25	0.00	0	0	4963	4556	4353	3946	3743	4455	3845	82	620	500	2730	5	1	16409407	656	-19.51	40.40	12	0.59	-205.00	99.00	6600	20240404	-39.39	1457	20231106	174.54	6600	-39.39	20240404	1900	110.53	20240126	6600	-39.39	20240404	1457	174.54	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
128	20240408	101004	53	100.00	KONEX			N	N	N	N		N	3530	-620	4	-14.94	176315845	49857	75.63	3550	3685	3530	4770	3530	4150	3536.43	0.00	0	0	4963	4556	4353	3946	3743	4455	3845	82	620	500	2730	5	1	16409407	579	-17.22	35.66	12	0.30	-205.00	99.00	6600	20240404	-46.52	1457	20231106	142.28	6600	-46.52	20240404	1900	85.79	20240126	6600	-46.52	20240404	1457	142.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
129	20240408	091015	53	100.00	KONEX			N	N	N	N		N	3530	-620	4	-14.94	98285195	27752	42.10	3550	3685	3530	4770	3530	4150	3541.55	0.00	0	0	4963	4556	4353	3946	3743	4455	3845	82	620	500	2730	5	1	16409407	579	-17.22	35.66	12	0.17	-205.00	99.00	6600	20240404	-46.52	1457	20231106	142.28	6600	-46.52	20240404	1900	85.79	20240126	6600	-46.52	20240404	1457	142.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	02	N
130	20240405	161010	53	100.00	KONEX			N	N	N	N		N	4150	-730	5	-14.96	278167575	65926	25.33	4185	4760	4150	5610	4150	4880	4219.41	0.00	0	0	7173	6026	5453	4306	3733	5740	4020	82	730	500	3220	5	1	16379407	680	-20.24	41.92	12	0.40	-205.00	99.00	6600	20240404	-37.12	1457	20231106	184.83	6600	-37.12	20240404	1900	118.42	20240126	6600	-37.12	20240404	1457	184.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
131	20240405	151007	53	100.00	KONEX			N	N	N	N		N	4150	-730	4	-14.96	274590275	65064	25.00	4185	4760	4150	5610	4150	4880	4220.31	0.00	0	0	7173	6026	5453	4306	3733	5740	4020	82	730	500	3220	5	1	16379407	680	-20.24	41.92	12	0.40	-205.00	99.00	6600	20240404	-37.12	1457	20231106	184.83	6600	-37.12	20240404	1900	118.42	20240126	6600	-37.12	20240404	1457	184.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
132	20240405	141004	53	100.00	KONEX			N	N	N	N		N	4150	-730	4	-14.96	271888625	64413	24.75	4185	4760	4150	5610	4150	4880	4221.02	0.00	0	0	7173	6026	5453	4306	3733	5740	4020	82	730	500	3220	5	1	16379407	680	-20.24	41.92	12	0.39	-205.00	99.00	6600	20240404	-37.12	1457	20231106	184.83	6600	-37.12	20240404	1900	118.42	20240126	6600	-37.12	20240404	1457	184.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
133	20240405	131002	53	100.00	KONEX			N	N	N	N		N	4150	-730	4	-14.96	257500575	60946	23.42	4185	4760	4150	5610	4150	4880	4225.06	0.00	0	0	7173	6026	5453	4306	3733	5740	4020	82	730	500	3220	5	1	16379407	680	-20.24	41.92	12	0.37	-205.00	99.00	6600	20240404	-37.12	1457	20231106	184.83	6600	-37.12	20240404	1900	118.42	20240126	6600	-37.12	20240404	1457	184.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
134	20240405	121006	53	100.00	KONEX			N	N	N	N		N	4150	-730	4	-14.96	257031625	60833	23.38	4185	4760	4150	5610	4150	4880	4225.20	0.00	0	0	7173	6026	5453	4306	3733	5740	4020	82	730	500	3220	5	1	16379407	680	-20.24	41.92	12	0.37	-205.00	99.00	6600	20240404	-37.12	1457	20231106	184.83	6600	-37.12	20240404	1900	118.42	20240126	6600	-37.12	20240404	1457	184.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
135	20240405	111013	53	100.00	KONEX			N	N	N	N		N	4150	-730	4	-14.96	249001375	58898	22.63	4185	4760	4150	5610	4150	4880	4227.67	0.00	0	0	7173	6026	5453	4306	3733	5740	4020	82	730	500	3220	5	1	16379407	680	-20.24	41.92	12	0.36	-205.00	99.00	6600	20240404	-37.12	1457	20231106	184.83	6600	-37.12	20240404	1900	118.42	20240126	6600	-37.12	20240404	1457	184.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
136	20240405	100843	53	100.00	KONEX			N	N	N	N		N	4150	-730	4	-14.96	227886175	53810	20.68	4185	4760	4150	5610	4150	4880	4235.02	0.00	0	0	7173	6026	5453	4306	3733	5740	4020	82	730	500	3220	5	1	16379407	680	-20.24	41.92	12	0.33	-205.00	99.00	6600	20240404	-37.12	1457	20231106	184.83	6600	-37.12	20240404	1900	118.42	20240126	6600	-37.12	20240404	1457	184.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
137	20240405	090953	53	100.00	KONEX			N	N	N	N		N	4150	-730	4	-14.96	174068975	40842	15.69	4185	4760	4150	5610	4150	4880	4262.01	0.00	0	0	7173	6026	5453	4306	3733	5740	4020	82	730	500	3220	5	1	16379407	680	-20.24	41.92	12	0.25	-205.00	99.00	6600	20240404	-37.12	1457	20231106	184.83	6600	-37.12	20240404	1900	118.42	20240126	6600	-37.12	20240404	1457	184.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
138	20240404	160950	53	100.00	KONEX	신고가		N	N	N	N		N	4880	-860	5	-14.98	1528264895	260243	0.00	6000	6600	4880	6600	4880	5740	5872.46	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	82	860	500	3780	5	1	16379407	799	-23.80	49.29	12	1.59	-205.00	99.00	6600	20240404	-26.06	1457	20231106	234.93	6600	-26.06	20240404	1900	156.84	20240126	6600	-26.06	20240404	1457	234.93	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
139	20240404	150948	53	100.00	KONEX	신고가		N	N	N	N		N	4880	-860	4	-14.98	1521998975	258959	0.00	6000	6600	4880	6600	4880	5740	5877.37	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	82	860	500	3780	5	1	16379407	799	-23.80	49.29	12	1.58	-205.00	99.00	6600	20240404	-26.06	1457	20231106	234.93	6600	-26.06	20240404	1900	156.84	20240126	6600	-26.06	20240404	1457	234.93	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
140	20240404	140956	53	100.00	KONEX	신고가		N	N	N	N		N	5350	-390	5	-6.79	1221177850	197976	0.00	6000	6600	5070	6600	4880	5740	6168.31	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	82	860	500	3780	10	1	16379407	876	-26.10	54.04	12	1.21	-205.00	99.00	6600	20240404	-18.94	1457	20231106	267.19	6600	-18.94	20240404	1900	181.58	20240126	6600	-18.94	20240404	1457	267.19	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
141	20240404	130944	53	100.00	KONEX	신고가		N	N	N	N		N	6050	310	2	5.40	1088071610	173702	0.00	6000	6600	5070	6600	4880	5740	6264.01	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	82	860	500	3780	10	1	16379407	991	-29.51	61.11	12	1.06	-205.00	99.00	6600	20240404	-8.33	1457	20231106	315.24	6600	-8.33	20240404	1900	218.42	20240126	6600	-8.33	20240404	1457	315.24	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
142	20240404	120950	53	100.00	KONEX	신고가		N	N	N	N		N	5900	160	2	2.79	1016413810	161607	0.00	6000	6600	5070	6600	4880	5740	6289.42	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	82	860	500	3780	10	1	16379407	966	-28.78	59.60	12	0.99	-205.00	99.00	6600	20240404	-10.61	1457	20231106	304.94	6600	-10.61	20240404	1900	210.53	20240126	6600	-10.61	20240404	1457	304.94	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
143	20240404	110952	53	100.00	KONEX	신고가		N	N	N	N		N	6470	730	2	12.72	743558440	114949	0.00	6000	6600	6000	6600	4880	5740	6468.59	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	82	860	500	3780	10	1	16379407	1060	-31.56	65.35	12	0.70	-205.00	99.00	6600	20240404	-1.97	1457	20231106	344.06	6600	-1.97	20240404	1900	240.53	20240126	6600	-1.97	20240404	1457	344.06	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
144	20240404	100949	53	100.00	KONEX	신고가		N	N	N	N		N	6510	770	2	13.41	530412330	81844	0.00	6000	6600	6000	6600	4880	5740	6480.77	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	82	860	500	3780	10	1	16379407	1066	-31.76	65.76	12	0.50	-205.00	99.00	6600	20240404	-1.36	1457	20231106	346.81	6600	-1.36	20240404	1900	242.63	20240126	6600	-1.36	20240404	1457	346.81	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
145	20240404	090953	53	100.00	KONEX	신고가		N	N	N	N		N	6360	620	2	10.80	106252970	16976	0.00	6000	6480	6000	6600	4880	5740	6259.01	0.00	0	0	5740	5740	5740	5740	5740	5740	5740	82	860	500	3780	10	1	16379407	1042	-31.02	64.24	12	0.10	-205.00	99.00	6480	20240404	-1.85	1457	20231106	336.51	6480	-1.85	20240404	1900	234.74	20240126	6480	-1.85	20240404	1457	336.51	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
146	20240403	160947	58	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6733	6236	5243	4746	3753	6485	4995	82	860	500	0	10	1	16379407	940	-28.00	57.98	12	0.00	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
147	20240403	150948	58	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6733	6236	5243	4746	3753	6485	4995	82	860	500	0	10	1	16379407	940	-28.00	57.98	12	0.00	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
148	20240403	140937	58	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6733	6236	5243	4746	3753	6485	4995	82	860	500	0	10	1	16379407	940	-28.00	57.98	12	0.00	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
149	20240403	130944	58	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6733	6236	5243	4746	3753	6485	4995	82	860	500	0	10	1	16379407	940	-28.00	57.98	12	0.00	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
150	20240403	120937	58	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6733	6236	5243	4746	3753	6485	4995	82	860	500	0	10	1	16379407	940	-28.00	57.98	12	0.00	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
151	20240403	110944	58	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6733	6236	5243	4746	3753	6485	4995	82	860	500	0	10	1	16379407	940	-28.00	57.98	12	0.00	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
152	20240403	100943	58	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6733	6236	5243	4746	3753	6485	4995	82	860	500	0	10	1	16379407	940	-28.00	57.98	12	0.00	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
153	20240403	090945	58	100.00	KONEX			N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	6600	4880	5740	0.00	0.00	0	0	6733	6236	5243	4746	3753	6485	4995	82	860	500	0	10	1	16379407	940	-28.00	57.98	12	0.00	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
154	20240402	160930	53	100.00	KONEX	신고가		N	N	N	N		N	5740	745	1	14.91	2038661480	370598	1343.82	5740	5740	4250	5740	4250	4995	5501.01	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	82	745	500	3290	10	1	16379407	940	-28.00	57.98	12	2.26	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
155	20240402	150937	53	100.00	KONEX	신고가		N	N	N	N		N	5740	745	1	14.91	2038655740	370597	1343.81	5740	5740	4250	5740	4250	4995	5501.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	82	745	500	3290	10	1	16379407	940	-28.00	57.98	12	2.26	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
156	20240402	140941	53	100.00	KONEX	신고가		N	N	N	N		N	5740	745	1	14.91	2008268350	365257	1324.45	5740	5740	4250	5740	4250	4995	5498.23	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	82	745	500	3290	10	1	16379407	940	-28.00	57.98	12	2.23	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
157	20240402	130926	53	100.00	KONEX	신고가		N	N	N	N		N	5740	745	1	14.91	1956045830	356159	1291.46	5740	5740	4250	5740	4250	4995	5492.06	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	82	745	500	3290	10	1	16379407	940	-28.00	57.98	12	2.17	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
158	20240402	120925	53	100.00	KONEX	신고가		N	N	N	N		N	5700	705	2	14.11	1902193450	346777	1257.44	5740	5740	4250	5740	4250	4995	5485.35	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	82	745	500	3290	10	1	16379407	934	-27.80	57.58	12	2.12	-205.00	99.00	5740	20240402	-0.70	1457	20231106	291.21	5740	-0.70	20240402	1900	200.00	20240126	5740	-0.70	20240402	1457	291.21	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
159	20240402	110927	53	100.00	KONEX	신고가		N	N	N	N		N	5600	605	2	12.11	1680533010	308063	1117.06	5740	5740	4250	5740	4250	4995	5455.16	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	82	745	500	3290	10	1	16379407	917	-27.32	56.57	12	1.88	-205.00	99.00	5740	20240402	-2.44	1457	20231106	284.35	5740	-2.44	20240402	1900	194.74	20240126	5740	-2.44	20240402	1457	284.35	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
160	20240402	100930	53	100.00	KONEX	신고가		N	N	N	N		N	5500	505	2	10.11	1050666040	184407	668.67	5740	5740	5410	5740	4250	4995	5697.54	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	82	745	500	3290	10	1	16379407	901	-26.83	55.56	12	1.13	-205.00	99.00	5740	20240402	-4.18	1457	20231106	277.49	5740	-4.18	20240402	1900	189.47	20240126	5740	-4.18	20240402	1457	277.49	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
161	20240402	090927	53	100.00	KONEX	신고가		N	N	N	N		N	5740	745	1	14.91	382931230	66798	242.21	5740	5740	5600	5740	4250	4995	5732.68	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	82	745	500	3290	10	1	16379407	940	-28.00	57.98	12	0.41	-205.00	99.00	5740	20240402	0.00	1457	20231106	293.96	5740	0.00	20240402	1900	202.11	20240126	5740	0.00	20240402	1457	293.96	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
162	20240401	160926	53	100.00	KONEX	신고가		N	N	N	N		N	4995	650	2	14.96	137752110	27578	39.40	4995	4995	4995	4995	3695	4345	4995.00	0.00	0	0	4505	4425	4265	4185	4025	4465	4225	82	650	500	2860	5	1	16379407	818	-24.37	50.45	12	0.17	-205.00	99.00	4995	20240401	0.00	1457	20231106	242.83	4995	0.00	20240401	1900	162.89	20240126	4995	0.00	20240401	1457	242.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
163	20240401	150928	53	100.00	KONEX	신고가		N	N	N	N		N	4995	650	1	14.96	127762110	25578	36.54	4995	4995	4995	4995	3695	4345	4995.00	0.00	0	0	4505	4425	4265	4185	4025	4465	4225	82	650	500	2860	5	1	16379407	818	-24.37	50.45	12	0.16	-205.00	99.00	4995	20240401	0.00	1457	20231106	242.83	4995	0.00	20240401	1900	162.89	20240126	4995	0.00	20240401	1457	242.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
164	20240401	140923	53	100.00	KONEX	신고가		N	N	N	N		N	4995	650	1	14.96	127217655	25469	36.38	4995	4995	4995	4995	3695	4345	4995.00	0.00	0	0	4505	4425	4265	4185	4025	4465	4225	82	650	500	2860	5	1	16379407	818	-24.37	50.45	12	0.16	-205.00	99.00	4995	20240401	0.00	1457	20231106	242.83	4995	0.00	20240401	1900	162.89	20240126	4995	0.00	20240401	1457	242.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
165	20240401	130920	53	100.00	KONEX	신고가		N	N	N	N		N	4995	650	1	14.96	109810080	21984	31.41	4995	4995	4995	4995	3695	4345	4995.00	0.00	0	0	4505	4425	4265	4185	4025	4465	4225	82	650	500	2860	5	1	16379407	818	-24.37	50.45	12	0.13	-205.00	99.00	4995	20240401	0.00	1457	20231106	242.83	4995	0.00	20240401	1900	162.89	20240126	4995	0.00	20240401	1457	242.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
166	20240401	120927	53	100.00	KONEX	신고가		N	N	N	N		N	4995	650	1	14.96	91768140	18372	26.25	4995	4995	4995	4995	3695	4345	4995.00	0.00	0	0	4505	4425	4265	4185	4025	4465	4225	82	650	500	2860	5	1	16379407	818	-24.37	50.45	12	0.11	-205.00	99.00	4995	20240401	0.00	1457	20231106	242.83	4995	0.00	20240401	1900	162.89	20240126	4995	0.00	20240401	1457	242.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
167	20240401	110926	53	100.00	KONEX	신고가		N	N	N	N		N	4995	650	1	14.96	85494420	17116	24.45	4995	4995	4995	4995	3695	4345	4995.00	0.00	0	0	4505	4425	4265	4185	4025	4465	4225	82	650	500	2860	5	1	16379407	818	-24.37	50.45	12	0.10	-205.00	99.00	4995	20240401	0.00	1457	20231106	242.83	4995	0.00	20240401	1900	162.89	20240126	4995	0.00	20240401	1457	242.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
168	20240401	100923	53	100.00	KONEX	신고가		N	N	N	N		N	4995	650	1	14.96	20839140	4172	5.96	4995	4995	4995	4995	3695	4345	4995.00	0.00	0	0	4505	4425	4265	4185	4025	4465	4225	82	650	500	2860	5	1	16379407	818	-24.37	50.45	12	0.03	-205.00	99.00	4995	20240401	0.00	1457	20231106	242.83	4995	0.00	20240401	1900	162.89	20240126	4995	0.00	20240401	1457	242.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N
169	20240401	090922	53	100.00	KONEX	신고가		N	N	N	N		N	4995	650	1	14.96	11393595	2281	3.26	4995	4995	4995	4995	3695	4345	4995.00	0.00	0	0	4505	4425	4265	4185	4025	4465	4225	82	650	500	2860	5	1	16379407	818	-24.37	50.45	12	0.01	-205.00	99.00	4995	20240401	0.00	1457	20231106	242.83	4995	0.00	20240401	1900	162.89	20240126	4995	0.00	20240401	1457	242.83	20231106	0.00	N	343090	500	81 억		0	N	N	0	N	02	N