KissMeData/403360/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	161309	57	100.00	KONEX			N	N	N	N		N	12490	-1000	5	-7.41	16275410	1315	131500.00	12500	12600	12000	15510	11470	13490	12376.74	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	15	2020	500	8090	10	1	2904000	363	104.08	8.49	12	0.05	120.00	1472.00	28500	20230614	-56.18	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	28500	-56.18	20230614	8500	46.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
3	20240430	151320	57	100.00	KONEX			N	N	N	N		N	12490	-1000	5	-7.41	16275410	1315	131500.00	12500	12600	12000	15510	11470	13490	12376.74	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	15	2020	500	8090	10	1	2904000	363	104.08	8.49	12	0.05	120.00	1472.00	28500	20230614	-56.18	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	28500	-56.18	20230614	8500	46.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
4	20240430	141327	57	100.00	KONEX			N	N	N	N		N	12220	-1270	5	-9.41	16262920	1314	131400.00	12500	12600	12000	15510	11470	13490	12376.65	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	15	2020	500	8090	10	1	2904000	355	101.83	8.30	12	0.05	120.00	1472.00	28500	20230614	-57.12	8500	20231024	43.76	20000	-38.90	20240329	8760	39.50	20240131	28500	-57.12	20230614	8500	43.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
5	20240430	131323	57	100.00	KONEX			N	N	N	N		N	12220	-1270	5	-9.41	16262920	1314	131400.00	12500	12600	12000	15510	11470	13490	12376.65	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	15	2020	500	8090	10	1	2904000	355	101.83	8.30	12	0.05	120.00	1472.00	28500	20230614	-57.12	8500	20231024	43.76	20000	-38.90	20240329	8760	39.50	20240131	28500	-57.12	20230614	8500	43.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
6	20240430	121319	57	100.00	KONEX			N	N	N	N		N	12200	-1290	5	-9.56	16250700	1313	131300.00	12500	12600	12000	15510	11470	13490	12376.77	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	15	2020	500	8090	10	1	2904000	354	101.67	8.29	12	0.05	120.00	1472.00	28500	20230614	-57.19	8500	20231024	43.53	20000	-39.00	20240329	8760	39.27	20240131	28500	-57.19	20230614	8500	43.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
7	20240430	111313	57	100.00	KONEX			N	N	N	N		N	12200	-1290	5	-9.56	16250700	1313	131300.00	12500	12600	12000	15510	11470	13490	12376.77	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	15	2020	500	8090	10	1	2904000	354	101.67	8.29	12	0.05	120.00	1472.00	28500	20230614	-57.19	8500	20231024	43.53	20000	-39.00	20240329	8760	39.27	20240131	28500	-57.19	20230614	8500	43.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
8	20240430	101315	57	100.00	KONEX			N	N	N	N		N	12200	-1290	5	-9.56	14871840	1200	120000.00	12500	12600	12000	15510	11470	13490	12393.20	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	15	2020	500	8090	10	1	2904000	354	101.67	8.29	12	0.04	120.00	1472.00	28500	20230614	-57.19	8500	20231024	43.53	20000	-39.00	20240329	8760	39.27	20240131	28500	-57.19	20230614	8500	43.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
9	20240430	091325	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	15	2020	500	8090	10	1	2904000	392	112.42	9.16	12	0.00	120.00	1472.00	28500	20230614	-52.67	8500	20231024	58.71	20000	-32.55	20240329	8760	54.00	20240131	28500	-52.67	20230614	8500	58.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
10	20240429	161304	57	100.00	KONEX			N	N	N	N		N	13490	190	2	1.43	13490	1	1.61	13490	13490	13490	15290	11310	13300	13490.00	0.00	0	0	13833	13566	13033	12766	12233	13700	12900	15	1990	500	7980	10	1	2904000	392	112.42	9.16	12	0.00	120.00	1472.00	28500	20230614	-52.67	8500	20231024	58.71	20000	-32.55	20240329	8760	54.00	20240131	28500	-52.67	20230614	8500	58.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
11	20240429	151315	57	100.00	KONEX			N	N	N	N		N	13490	190	2	1.43	13490	1	1.61	13490	13490	13490	15290	11310	13300	13490.00	0.00	0	0	13833	13566	13033	12766	12233	13700	12900	15	1990	500	7980	10	1	2904000	392	112.42	9.16	12	0.00	120.00	1472.00	28500	20230614	-52.67	8500	20231024	58.71	20000	-32.55	20240329	8760	54.00	20240131	28500	-52.67	20230614	8500	58.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
12	20240429	141226	57	100.00	KONEX			N	N	N	N		N	13490	190	2	1.43	13490	1	1.61	13490	13490	13490	15290	11310	13300	13490.00	0.00	0	0	13833	13566	13033	12766	12233	13700	12900	15	1990	500	7980	10	1	2904000	392	112.42	9.16	12	0.00	120.00	1472.00	28500	20230614	-52.67	8500	20231024	58.71	20000	-32.55	20240329	8760	54.00	20240131	28500	-52.67	20230614	8500	58.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
13	20240429	131313	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13833	13566	13033	12766	12233	13700	12900	15	1990	500	7980	10	1	2904000	386	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
14	20240429	121313	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13833	13566	13033	12766	12233	13700	12900	15	1990	500	7980	10	1	2904000	386	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
15	20240429	111243	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13833	13566	13033	12766	12233	13700	12900	15	1990	500	7980	10	1	2904000	386	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
16	20240429	101312	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13833	13566	13033	12766	12233	13700	12900	15	1990	500	7980	10	1	2904000	386	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
17	20240429	091313	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13833	13566	13033	12766	12233	13700	12900	15	1990	500	7980	10	1	2904000	386	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
18	20240426	161307	57	100.00	KONEX			N	N	N	N		N	13300	800	2	6.40	781300	62	10.35	12500	13300	12500	14370	10630	12500	12601.61	0.00	0	0	12633	12566	12433	12366	12233	12600	12400	15	1870	500	7500	10	1	2904000	386	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
19	20240426	151309	57	100.00	KONEX			N	N	N	N		N	13300	800	2	6.40	781300	62	10.35	12500	13300	12500	14370	10630	12500	12601.61	0.00	0	0	12633	12566	12433	12366	12233	12600	12400	15	1870	500	7500	10	1	2904000	386	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
20	20240426	141307	57	100.00	KONEX			N	N	N	N		N	13000	500	2	4.00	768000	61	10.18	12500	13000	12500	14370	10630	12500	12590.16	0.00	0	0	12633	12566	12433	12366	12233	12600	12400	15	1870	500	7500	10	1	2904000	378	108.33	8.83	12	0.00	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
21	20240426	131307	57	100.00	KONEX			N	N	N	N		N	13000	500	2	4.00	768000	61	10.18	12500	13000	12500	14370	10630	12500	12590.16	0.00	0	0	12633	12566	12433	12366	12233	12600	12400	15	1870	500	7500	10	1	2904000	378	108.33	8.83	12	0.00	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
22	20240426	121305	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	638000	51	8.51	12500	13000	12500	14370	10630	12500	12509.80	0.00	0	0	12633	12566	12433	12366	12233	12600	12400	15	1870	500	7500	10	1	2904000	363	104.17	8.49	12	0.00	120.00	1472.00	28500	20230614	-56.14	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	28500	-56.14	20230614	8500	47.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
23	20240426	111259	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	638000	51	8.51	12500	13000	12500	14370	10630	12500	12509.80	0.00	0	0	12633	12566	12433	12366	12233	12600	12400	15	1870	500	7500	10	1	2904000	363	104.17	8.49	12	0.00	120.00	1472.00	28500	20230614	-56.14	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	28500	-56.14	20230614	8500	47.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
24	20240426	101304	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	638000	51	8.51	12500	13000	12500	14370	10630	12500	12509.80	0.00	0	0	12633	12566	12433	12366	12233	12600	12400	15	1870	500	7500	10	1	2904000	363	104.17	8.49	12	0.00	120.00	1472.00	28500	20230614	-56.14	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	28500	-56.14	20230614	8500	47.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
25	20240426	091308	57	100.00	KONEX			N	N	N	N		N	13000	500	2	4.00	625500	50	8.35	12500	13000	12500	14370	10630	12500	12510.00	0.00	0	0	12633	12566	12433	12366	12233	12600	12400	15	1870	500	7500	10	1	2904000	378	108.33	8.83	12	0.00	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
26	20240425	161258	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	7406310	599	36.57	12310	12500	12300	14600	10800	12700	12364.46	0.00	0	0	13500	13100	12800	12400	12100	12950	12250	15	1900	500	7620	10	1	2904000	363	104.17	8.49	12	0.02	120.00	1472.00	28500	20230614	-56.14	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	28500	-56.14	20230614	8500	47.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
27	20240425	151304	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	7406310	599	36.57	12310	12500	12300	14600	10800	12700	12364.46	0.00	0	0	13500	13100	12800	12400	12100	12950	12250	15	1900	500	7620	10	1	2904000	363	104.17	8.49	12	0.02	120.00	1472.00	28500	20230614	-56.14	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	28500	-56.14	20230614	8500	47.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
28	20240425	141301	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	7406310	599	36.57	12310	12500	12300	14600	10800	12700	12364.46	0.00	0	0	13500	13100	12800	12400	12100	12950	12250	15	1900	500	7620	10	1	2904000	363	104.17	8.49	12	0.02	120.00	1472.00	28500	20230614	-56.14	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	28500	-56.14	20230614	8500	47.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
29	20240425	131301	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	7406310	599	36.57	12310	12500	12300	14600	10800	12700	12364.46	0.00	0	0	13500	13100	12800	12400	12100	12950	12250	15	1900	500	7620	10	1	2904000	363	104.17	8.49	12	0.02	120.00	1472.00	28500	20230614	-56.14	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	28500	-56.14	20230614	8500	47.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
30	20240425	121257	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	7393810	598	36.51	12310	12500	12300	14600	10800	12700	12364.23	0.00	0	0	13500	13100	12800	12400	12100	12950	12250	15	1900	500	7620	10	1	2904000	363	104.17	8.49	12	0.02	120.00	1472.00	28500	20230614	-56.14	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	28500	-56.14	20230614	8500	47.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
31	20240425	111259	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	7393810	598	36.51	12310	12500	12300	14600	10800	12700	12364.23	0.00	0	0	13500	13100	12800	12400	12100	12950	12250	15	1900	500	7620	10	1	2904000	363	104.17	8.49	12	0.02	120.00	1472.00	28500	20230614	-56.14	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	28500	-56.14	20230614	8500	47.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
32	20240425	101259	57	100.00	KONEX			N	N	N	N		N	12300	-400	5	-3.15	4429000	360	21.98	12310	12310	12300	14600	10800	12700	12302.78	0.00	0	0	13500	13100	12800	12400	12100	12950	12250	15	1900	500	7620	10	1	2904000	357	102.50	8.36	12	0.01	120.00	1472.00	28500	20230614	-56.84	8500	20231024	44.71	20000	-38.50	20240329	8760	40.41	20240131	28500	-56.84	20230614	8500	44.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
33	20240425	091303	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	0	0	0.00	0	0	0	14600	10800	12700	0.00	0.00	0	0	13500	13100	12800	12400	12100	12950	12250	15	1900	500	7620	10	1	2904000	369	105.83	8.63	12	0.00	120.00	1472.00	28500	20230614	-55.44	8500	20231024	49.41	20000	-36.50	20240329	8760	44.98	20240131	28500	-55.44	20230614	8500	49.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
34	20240424	161239	57	100.00	KONEX			N	N	N	N		N	12700	-300	5	-2.31	20799830	1638	111.28	12800	13200	12500	14950	11050	13000	12698.31	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	15	1950	500	7800	10	1	2904000	369	105.83	8.63	12	0.06	120.00	1472.00	28500	20230614	-55.44	8500	20231024	49.41	20000	-36.50	20240329	8760	44.98	20240131	28500	-55.44	20230614	8500	49.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
35	20240424	151256	57	100.00	KONEX			N	N	N	N		N	12700	-300	5	-2.31	20799830	1638	111.28	12800	13200	12500	14950	11050	13000	12698.31	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	15	1950	500	7800	10	1	2904000	369	105.83	8.63	12	0.06	120.00	1472.00	28500	20230614	-55.44	8500	20231024	49.41	20000	-36.50	20240329	8760	44.98	20240131	28500	-55.44	20230614	8500	49.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
36	20240424	141258	57	100.00	KONEX			N	N	N	N		N	12520	-480	5	-3.69	19517870	1537	104.42	12800	13200	12500	14950	11050	13000	12698.68	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	15	1950	500	7800	10	1	2904000	364	104.33	8.51	12	0.05	120.00	1472.00	28500	20230614	-56.07	8500	20231024	47.29	20000	-37.40	20240329	8760	42.92	20240131	28500	-56.07	20230614	8500	47.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
37	20240424	131301	57	100.00	KONEX			N	N	N	N		N	12550	-450	5	-3.46	17001170	1336	90.76	12800	13200	12500	14950	11050	13000	12725.43	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	15	1950	500	7800	10	1	2904000	364	104.58	8.53	12	0.05	120.00	1472.00	28500	20230614	-55.96	8500	20231024	47.65	20000	-37.25	20240329	8760	43.26	20240131	28500	-55.96	20230614	8500	47.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
38	20240424	121254	57	100.00	KONEX			N	N	N	N		N	12520	-480	5	-3.69	15746170	1236	83.97	12800	13200	12500	14950	11050	13000	12739.62	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	15	1950	500	7800	10	1	2904000	364	104.33	8.51	12	0.04	120.00	1472.00	28500	20230614	-56.07	8500	20231024	47.29	20000	-37.40	20240329	8760	42.92	20240131	28500	-56.07	20230614	8500	47.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
39	20240424	111252	57	100.00	KONEX			N	N	N	N		N	12520	-480	5	-3.69	15746170	1236	83.97	12800	13200	12500	14950	11050	13000	12739.62	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	15	1950	500	7800	10	1	2904000	364	104.33	8.51	12	0.04	120.00	1472.00	28500	20230614	-56.07	8500	20231024	47.29	20000	-37.40	20240329	8760	42.92	20240131	28500	-56.07	20230614	8500	47.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
40	20240424	101250	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	10108700	786	53.40	12800	13200	12500	14950	11050	13000	12860.94	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	15	1950	500	7800	10	1	2904000	378	108.33	8.83	12	0.03	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
41	20240424	091255	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	15	1950	500	7800	10	1	2904000	378	108.33	8.83	12	0.00	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
42	20240423	161218	57	100.00	KONEX			N	N	N	N		N	13000	-390	5	-2.91	19176500	1472	175.66	13000	13500	13000	15390	11390	13390	13027.51	0.00	0	0	14303	13846	13423	12966	12543	13635	12755	15	2000	500	8030	10	1	2904000	378	108.33	8.83	12	0.05	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
43	20240423	151250	57	100.00	KONEX			N	N	N	N		N	13000	-390	5	-2.91	19176500	1472	175.66	13000	13500	13000	15390	11390	13390	13027.51	0.00	0	0	14303	13846	13423	12966	12543	13635	12755	15	2000	500	8030	10	1	2904000	378	108.33	8.83	12	0.05	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
44	20240423	141248	57	100.00	KONEX			N	N	N	N		N	13000	-390	5	-2.91	19176500	1472	175.66	13000	13500	13000	15390	11390	13390	13027.51	0.00	0	0	14303	13846	13423	12966	12543	13635	12755	15	2000	500	8030	10	1	2904000	378	108.33	8.83	12	0.05	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
45	20240423	131247	57	100.00	KONEX			N	N	N	N		N	13000	-390	5	-2.91	15783500	1211	144.51	13000	13500	13000	15390	11390	13390	13033.44	0.00	0	0	14303	13846	13423	12966	12543	13635	12755	15	2000	500	8030	10	1	2904000	378	108.33	8.83	12	0.04	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
46	20240423	121245	57	100.00	KONEX			N	N	N	N		N	13500	110	2	0.82	2748500	211	25.18	13000	13500	13000	15390	11390	13390	13026.07	0.00	0	0	14303	13846	13423	12966	12543	13635	12755	15	2000	500	8030	10	1	2904000	392	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
47	20240423	111247	57	100.00	KONEX			N	N	N	N		N	13500	110	2	0.82	2748500	211	25.18	13000	13500	13000	15390	11390	13390	13026.07	0.00	0	0	14303	13846	13423	12966	12543	13635	12755	15	2000	500	8030	10	1	2904000	392	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
48	20240423	101244	57	100.00	KONEX			N	N	N	N		N	13500	110	2	0.82	2627000	202	24.11	13000	13500	13000	15390	11390	13390	13004.95	0.00	0	0	14303	13846	13423	12966	12543	13635	12755	15	2000	500	8030	10	1	2904000	392	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
49	20240423	091247	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	14303	13846	13423	12966	12543	13635	12755	15	2000	500	8030	10	1	2904000	389	111.58	9.10	12	0.00	120.00	1472.00	28500	20230614	-53.02	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	28500	-53.02	20230614	8500	57.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
50	20240422	161241	57	100.00	KONEX			N	N	N	N		N	13390	400	2	3.08	11082230	838	148.85	13880	13880	13000	14930	11050	12990	13224.62	0.00	0	0	16296	14642	13816	12162	11336	14230	11750	15	1940	500	7790	10	1	2904000	389	111.58	9.10	12	0.03	120.00	1472.00	28500	20230614	-53.02	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	28500	-53.02	20230614	8500	57.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
51	20240422	151239	57	100.00	KONEX			N	N	N	N		N	13390	400	2	3.08	11082230	838	148.85	13880	13880	13000	14930	11050	12990	13224.62	0.00	0	0	16296	14642	13816	12162	11336	14230	11750	15	1940	500	7790	10	1	2904000	389	111.58	9.10	12	0.03	120.00	1472.00	28500	20230614	-53.02	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	28500	-53.02	20230614	8500	57.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
52	20240422	141241	57	100.00	KONEX			N	N	N	N		N	13300	310	2	2.39	11068840	837	148.67	13880	13880	13000	14930	11050	12990	13224.42	0.00	0	0	16296	14642	13816	12162	11336	14230	11750	15	1940	500	7790	10	1	2904000	386	110.83	9.04	12	0.03	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
53	20240422	131237	57	100.00	KONEX			N	N	N	N		N	13300	310	2	2.39	11068840	837	148.67	13880	13880	13000	14930	11050	12990	13224.42	0.00	0	0	16296	14642	13816	12162	11336	14230	11750	15	1940	500	7790	10	1	2904000	386	110.83	9.04	12	0.03	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
54	20240422	121236	57	100.00	KONEX			N	N	N	N		N	13300	310	2	2.39	10536840	797	141.56	13880	13880	13000	14930	11050	12990	13220.63	0.00	0	0	16296	14642	13816	12162	11336	14230	11750	15	1940	500	7790	10	1	2904000	386	110.83	9.04	12	0.03	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
55	20240422	111239	57	100.00	KONEX			N	N	N	N		N	13400	410	2	3.16	10004940	757	134.46	13880	13880	13000	14930	11050	12990	13216.57	0.00	0	0	16296	14642	13816	12162	11336	14230	11750	15	1940	500	7790	10	1	2904000	389	111.67	9.10	12	0.03	120.00	1472.00	28500	20230614	-52.98	8500	20231024	57.65	20000	-33.00	20240329	8760	52.97	20240131	28500	-52.98	20230614	8500	57.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
56	20240422	101239	57	100.00	KONEX			N	N	N	N		N	13400	410	2	3.16	10004940	757	134.46	13880	13880	13000	14930	11050	12990	13216.57	0.00	0	0	16296	14642	13816	12162	11336	14230	11750	15	1940	500	7790	10	1	2904000	389	111.67	9.10	12	0.03	120.00	1472.00	28500	20230614	-52.98	8500	20231024	57.65	20000	-33.00	20240329	8760	52.97	20240131	28500	-52.98	20230614	8500	57.65	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
57	20240422	091239	57	100.00	KONEX			N	N	N	N		N	13500	510	2	3.93	2794790	207	36.77	13880	13880	13490	14930	11050	12990	13501.40	0.00	0	0	16296	14642	13816	12162	11336	14230	11750	15	1940	500	7790	10	1	2904000	392	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
58	20240419	161141	57	100.00	KONEX			N	N	N	N		N	12990	-1880	5	-12.64	7640620	563	146.23	15470	15470	12990	17100	12640	14870	13571.26	0.00	0	0	15270	15070	14760	14560	14250	15170	14660	15	2230	500	8920	10	1	2904000	377	108.25	8.82	12	0.02	120.00	1472.00	28500	20230614	-54.42	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	28500	-54.42	20230614	8500	52.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
59	20240419	151148	57	100.00	KONEX			N	N	N	N		N	14750	-120	5	-0.81	30220	2	0.52	15470	15470	14750	17100	12640	14870	15110.00	0.00	0	0	15270	15070	14760	14560	14250	15170	14660	15	2230	500	8920	10	1	2904000	428	122.92	10.02	12	0.00	120.00	1472.00	28500	20230614	-48.25	8500	20231024	73.53	20000	-26.25	20240329	8760	68.38	20240131	28500	-48.25	20230614	8500	73.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
60	20240419	141140	57	100.00	KONEX			N	N	N	N		N	15470	600	2	4.03	15470	1	0.26	15470	15470	15470	17100	12640	14870	15470.00	0.00	0	0	15270	15070	14760	14560	14250	15170	14660	15	2230	500	8920	10	1	2904000	449	128.92	10.51	12	0.00	120.00	1472.00	28500	20230614	-45.72	8500	20231024	82.00	20000	-22.65	20240329	8760	76.60	20240131	28500	-45.72	20230614	8500	82.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
61	20240419	131142	57	100.00	KONEX			N	N	N	N		N	15470	600	2	4.03	15470	1	0.26	15470	15470	15470	17100	12640	14870	15470.00	0.00	0	0	15270	15070	14760	14560	14250	15170	14660	15	2230	500	8920	10	1	2904000	449	128.92	10.51	12	0.00	120.00	1472.00	28500	20230614	-45.72	8500	20231024	82.00	20000	-22.65	20240329	8760	76.60	20240131	28500	-45.72	20230614	8500	82.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
62	20240419	121135	57	100.00	KONEX			N	N	N	N		N	15470	600	2	4.03	15470	1	0.26	15470	15470	15470	17100	12640	14870	15470.00	0.00	0	0	15270	15070	14760	14560	14250	15170	14660	15	2230	500	8920	10	1	2904000	449	128.92	10.51	12	0.00	120.00	1472.00	28500	20230614	-45.72	8500	20231024	82.00	20000	-22.65	20240329	8760	76.60	20240131	28500	-45.72	20230614	8500	82.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
63	20240419	111152	57	100.00	KONEX			N	N	N	N		N	15470	600	2	4.03	15470	1	0.26	15470	15470	15470	17100	12640	14870	15470.00	0.00	0	0	15270	15070	14760	14560	14250	15170	14660	15	2230	500	8920	10	1	2904000	449	128.92	10.51	12	0.00	120.00	1472.00	28500	20230614	-45.72	8500	20231024	82.00	20000	-22.65	20240329	8760	76.60	20240131	28500	-45.72	20230614	8500	82.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
64	20240419	101144	57	100.00	KONEX			N	N	N	N		N	15470	600	2	4.03	15470	1	0.26	15470	15470	15470	17100	12640	14870	15470.00	0.00	0	0	15270	15070	14760	14560	14250	15170	14660	15	2230	500	8920	10	1	2904000	449	128.92	10.51	12	0.00	120.00	1472.00	28500	20230614	-45.72	8500	20231024	82.00	20000	-22.65	20240329	8760	76.60	20240131	28500	-45.72	20230614	8500	82.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
65	20240419	091136	57	100.00	KONEX			N	N	N	N		N	15470	600	2	4.03	15470	1	0.26	15470	15470	15470	17100	12640	14870	15470.00	0.00	0	0	15270	15070	14760	14560	14250	15170	14660	15	2230	500	8920	10	1	2904000	449	128.92	10.51	12	0.00	120.00	1472.00	28500	20230614	-45.72	8500	20231024	82.00	20000	-22.65	20240329	8760	76.60	20240131	28500	-45.72	20230614	8500	82.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
66	20240418	161137	57	100.00	KONEX			N	N	N	N		N	14870	380	2	2.62	5591550	385	38500.00	14450	14960	14450	16660	12320	14490	14523.51	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	15	2170	500	8690	10	1	2904000	432	123.92	10.10	12	0.01	120.00	1472.00	28500	20230614	-47.82	8500	20231024	74.94	20000	-25.65	20240329	8760	69.75	20240131	28500	-47.82	20230614	8500	74.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
67	20240418	151135	57	100.00	KONEX			N	N	N	N		N	14900	410	2	2.83	5442850	375	37500.00	14450	14960	14450	16660	12320	14490	14514.27	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	15	2170	500	8690	10	1	2904000	433	124.17	10.12	12	0.01	120.00	1472.00	28500	20230614	-47.72	8500	20231024	75.29	20000	-25.50	20240329	8760	70.09	20240131	28500	-47.72	20230614	8500	75.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
68	20240418	141143	57	100.00	KONEX			N	N	N	N		N	14940	450	2	3.11	5144850	355	35500.00	14450	14960	14450	16660	12320	14490	14492.54	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	15	2170	500	8690	10	1	2904000	434	124.50	10.15	12	0.01	120.00	1472.00	28500	20230614	-47.58	8500	20231024	75.76	20000	-25.30	20240329	8760	70.55	20240131	28500	-47.58	20230614	8500	75.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
69	20240418	131132	57	100.00	KONEX			N	N	N	N		N	14960	470	2	3.24	5129910	354	35400.00	14450	14960	14450	16660	12320	14490	14491.27	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	15	2170	500	8690	10	1	2904000	434	124.67	10.16	12	0.01	120.00	1472.00	28500	20230614	-47.51	8500	20231024	76.00	20000	-25.20	20240329	8760	70.78	20240131	28500	-47.51	20230614	8500	76.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
70	20240418	121134	57	100.00	KONEX			N	N	N	N		N	14960	470	2	3.24	3675710	254	25400.00	14450	14960	14450	16660	12320	14490	14471.30	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	15	2170	500	8690	10	1	2904000	434	124.67	10.16	12	0.01	120.00	1472.00	28500	20230614	-47.51	8500	20231024	76.00	20000	-25.20	20240329	8760	70.78	20240131	28500	-47.51	20230614	8500	76.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
71	20240418	111140	57	100.00	KONEX			N	N	N	N		N	14960	470	2	3.24	3675710	254	25400.00	14450	14960	14450	16660	12320	14490	14471.30	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	15	2170	500	8690	10	1	2904000	434	124.67	10.16	12	0.01	120.00	1472.00	28500	20230614	-47.51	8500	20231024	76.00	20000	-25.20	20240329	8760	70.78	20240131	28500	-47.51	20230614	8500	76.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
72	20240418	101135	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	3660750	253	25300.00	14450	14500	14450	16660	12320	14490	14469.37	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	15	2170	500	8690	10	1	2904000	421	120.83	9.85	12	0.01	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
73	20240418	091132	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14490	14490	14490	14490	14490	14490	14490	15	2170	500	8690	10	1	2904000	421	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
74	20240417	161123	57	100.00	KONEX			N	N	N	N		N	14490	250	2	1.76	14490	1	0.00	14490	14490	14490	16370	12110	14240	14490.00	0.00	0	0	14240	14240	14240	14240	14240	14240	14240	15	2130	500	8540	10	1	2904000	421	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
75	20240417	151141	57	100.00	KONEX			N	N	N	N		N	14490	250	2	1.76	14490	1	0.00	14490	14490	14490	16370	12110	14240	14490.00	0.00	0	0	14240	14240	14240	14240	14240	14240	14240	15	2130	500	8540	10	1	2904000	421	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
76	20240417	141138	57	100.00	KONEX			N	N	N	N		N	14490	250	2	1.76	14490	1	0.00	14490	14490	14490	16370	12110	14240	14490.00	0.00	0	0	14240	14240	14240	14240	14240	14240	14240	15	2130	500	8540	10	1	2904000	421	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
77	20240417	131139	57	100.00	KONEX			N	N	N	N		N	14490	250	2	1.76	14490	1	0.00	14490	14490	14490	16370	12110	14240	14490.00	0.00	0	0	14240	14240	14240	14240	14240	14240	14240	15	2130	500	8540	10	1	2904000	421	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
78	20240417	121139	57	100.00	KONEX			N	N	N	N		N	14490	250	2	1.76	14490	1	0.00	14490	14490	14490	16370	12110	14240	14490.00	0.00	0	0	14240	14240	14240	14240	14240	14240	14240	15	2130	500	8540	10	1	2904000	421	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
79	20240417	111144	57	100.00	KONEX			N	N	N	N		N	14490	250	2	1.76	14490	1	0.00	14490	14490	14490	16370	12110	14240	14490.00	0.00	0	0	14240	14240	14240	14240	14240	14240	14240	15	2130	500	8540	10	1	2904000	421	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
80	20240417	101133	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14240	14240	14240	14240	14240	14240	14240	15	2130	500	8540	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
81	20240417	091129	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14240	14240	14240	14240	14240	14240	14240	15	2130	500	8540	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
82	20240416	161135	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14320	14280	14260	14220	14200	14270	14210	15	2130	500	8540	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
83	20240416	151132	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14320	14280	14260	14220	14200	14270	14210	15	2130	500	8540	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
84	20240416	141135	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14320	14280	14260	14220	14200	14270	14210	15	2130	500	8540	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
85	20240416	131130	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14320	14280	14260	14220	14200	14270	14210	15	2130	500	8540	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
86	20240416	121134	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14320	14280	14260	14220	14200	14270	14210	15	2130	500	8540	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
87	20240416	111128	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14320	14280	14260	14220	14200	14270	14210	15	2130	500	8540	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
88	20240416	101120	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14320	14280	14260	14220	14200	14270	14210	15	2130	500	8540	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
89	20240416	091121	57	100.00	KONEX			N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	16370	12110	14240	0.00	0.00	0	0	14320	14280	14260	14220	14200	14270	14210	15	2130	500	8540	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
90	20240415	161119	57	100.00	KONEX			N	N	N	N		N	14240	-140	5	-0.97	726300	51	6.48	14300	14300	14240	16530	12230	14380	14241.18	0.00	0	0	15086	14732	14116	13762	13146	14910	13940	15	2150	500	8620	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
91	20240415	151124	57	100.00	KONEX			N	N	N	N		N	14240	-140	5	-0.97	726300	51	6.48	14300	14300	14240	16530	12230	14380	14241.18	0.00	0	0	15086	14732	14116	13762	13146	14910	13940	15	2150	500	8620	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
92	20240415	141117	57	100.00	KONEX			N	N	N	N		N	14240	-140	5	-0.97	726300	51	6.48	14300	14300	14240	16530	12230	14380	14241.18	0.00	0	0	15086	14732	14116	13762	13146	14910	13940	15	2150	500	8620	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
93	20240415	131103	57	100.00	KONEX			N	N	N	N		N	14240	-140	5	-0.97	726300	51	6.48	14300	14300	14240	16530	12230	14380	14241.18	0.00	0	0	15086	14732	14116	13762	13146	14910	13940	15	2150	500	8620	10	1	2904000	414	118.67	9.67	12	0.00	120.00	1472.00	28500	20230614	-50.04	8500	20231024	67.53	20000	-28.80	20240329	8760	62.56	20240131	28500	-50.04	20230614	8500	67.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
94	20240415	121121	57	100.00	KONEX			N	N	N	N		N	14300	-80	5	-0.56	14300	1	0.13	14300	14300	14300	16530	12230	14380	14300.00	0.00	0	0	15086	14732	14116	13762	13146	14910	13940	15	2150	500	8620	10	1	2904000	415	119.17	9.71	12	0.00	120.00	1472.00	28500	20230614	-49.82	8500	20231024	68.24	20000	-28.50	20240329	8760	63.24	20240131	28500	-49.82	20230614	8500	68.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
95	20240415	111120	57	100.00	KONEX			N	N	N	N		N	14300	-80	5	-0.56	14300	1	0.13	14300	14300	14300	16530	12230	14380	14300.00	0.00	0	0	15086	14732	14116	13762	13146	14910	13940	15	2150	500	8620	10	1	2904000	415	119.17	9.71	12	0.00	120.00	1472.00	28500	20230614	-49.82	8500	20231024	68.24	20000	-28.50	20240329	8760	63.24	20240131	28500	-49.82	20230614	8500	68.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
96	20240415	101113	57	100.00	KONEX			N	N	N	N		N	14300	-80	5	-0.56	14300	1	0.13	14300	14300	14300	16530	12230	14380	14300.00	0.00	0	0	15086	14732	14116	13762	13146	14910	13940	15	2150	500	8620	10	1	2904000	415	119.17	9.71	12	0.00	120.00	1472.00	28500	20230614	-49.82	8500	20231024	68.24	20000	-28.50	20240329	8760	63.24	20240131	28500	-49.82	20230614	8500	68.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
97	20240415	091121	57	100.00	KONEX			N	N	N	N		N	14300	-80	5	-0.56	14300	1	0.13	14300	14300	14300	16530	12230	14380	14300.00	0.00	0	0	15086	14732	14116	13762	13146	14910	13940	15	2150	500	8620	10	1	2904000	415	119.17	9.71	12	0.00	120.00	1472.00	28500	20230614	-49.82	8500	20231024	68.24	20000	-28.50	20240329	8760	63.24	20240131	28500	-49.82	20230614	8500	68.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
98	20240412	161111	57	100.00	KONEX			N	N	N	N		N	14380	670	2	4.89	10854900	787	43.67	13500	14470	13500	15760	11660	13710	13792.76	0.00	0	0	15270	14490	14100	13320	12930	14295	13125	15	2050	500	8220	10	1	2904000	418	119.83	9.77	12	0.03	120.00	1472.00	28500	20230614	-49.54	8500	20231024	69.18	20000	-28.10	20240329	8760	64.16	20240131	28500	-49.54	20230614	8500	69.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
99	20240412	151116	57	100.00	KONEX			N	N	N	N		N	14000	290	2	2.12	10840520	786	43.62	13500	14470	13500	15760	11660	13710	13792.01	0.00	0	0	15270	14490	14100	13320	12930	14295	13125	15	2050	500	8220	10	1	2904000	407	116.67	9.51	12	0.03	120.00	1472.00	28500	20230614	-50.88	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	28500	-50.88	20230614	8500	64.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
100	20240412	141112	57	100.00	KONEX			N	N	N	N		N	14410	700	2	5.11	10770520	781	43.34	13500	14470	13500	15760	11660	13710	13790.68	0.00	0	0	15270	14490	14100	13320	12930	14295	13125	15	2050	500	8220	10	1	2904000	418	120.08	9.79	12	0.03	120.00	1472.00	28500	20230614	-49.44	8500	20231024	69.53	20000	-27.95	20240329	8760	64.50	20240131	28500	-49.44	20230614	8500	69.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
101	20240412	131100	57	100.00	KONEX			N	N	N	N		N	14450	740	2	5.40	10756110	780	43.29	13500	14470	13500	15760	11660	13710	13789.88	0.00	0	0	15270	14490	14100	13320	12930	14295	13125	15	2050	500	8220	10	1	2904000	420	120.42	9.82	12	0.03	120.00	1472.00	28500	20230614	-49.30	8500	20231024	70.00	20000	-27.75	20240329	8760	64.95	20240131	28500	-49.30	20230614	8500	70.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
102	20240412	121106	57	100.00	KONEX			N	N	N	N		N	14450	740	2	5.40	10756110	780	43.29	13500	14470	13500	15760	11660	13710	13789.88	0.00	0	0	15270	14490	14100	13320	12930	14295	13125	15	2050	500	8220	10	1	2904000	420	120.42	9.82	12	0.03	120.00	1472.00	28500	20230614	-49.30	8500	20231024	70.00	20000	-27.75	20240329	8760	64.95	20240131	28500	-49.30	20230614	8500	70.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
103	20240412	111106	57	100.00	KONEX			N	N	N	N		N	14000	290	2	2.12	9599510	700	38.85	13500	14000	13500	15760	11660	13710	13713.59	0.00	0	0	15270	14490	14100	13320	12930	14295	13125	15	2050	500	8220	10	1	2904000	407	116.67	9.51	12	0.02	120.00	1472.00	28500	20230614	-50.88	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	28500	-50.88	20230614	8500	64.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
104	20240412	101108	57	100.00	KONEX			N	N	N	N		N	13500	-210	5	-1.53	4965500	362	20.09	13500	14000	13500	15760	11660	13710	13716.85	0.00	0	0	15270	14490	14100	13320	12930	14295	13125	15	2050	500	8220	10	1	2904000	392	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
105	20240412	091109	57	100.00	KONEX			N	N	N	N		N	13710	0	3	0.00	0	0	0.00	0	0	0	15760	11660	13710	0.00	0.00	0	0	15270	14490	14100	13320	12930	14295	13125	15	2050	500	8220	10	1	2904000	398	114.25	9.31	12	0.00	120.00	1472.00	28500	20230614	-51.89	8500	20231024	61.29	20000	-31.45	20240329	8760	56.51	20240131	28500	-51.89	20230614	8500	61.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
106	20240411	161104	57	100.00	KONEX			N	N	N	N		N	13710	-1190	5	-7.99	25290680	1802	92.32	14880	14880	13710	17130	12670	14900	14034.78	0.00	0	0	15626	15262	14636	14272	13646	14950	13960	15	2230	500	8940	10	1	2904000	398	114.25	9.31	12	0.06	120.00	1472.00	28500	20230614	-51.89	8500	20231024	61.29	20000	-31.45	20240329	8760	56.51	20240131	28500	-51.89	20230614	8500	61.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
107	20240411	151107	57	100.00	KONEX			N	N	N	N		N	14290	-610	5	-4.09	21177680	1502	76.95	14880	14880	14000	17130	12670	14900	14099.65	0.00	0	0	15626	15262	14636	14272	13646	14950	13960	15	2230	500	8940	10	1	2904000	415	119.08	9.71	12	0.05	120.00	1472.00	28500	20230614	-49.86	8500	20231024	68.12	20000	-28.55	20240329	8760	63.13	20240131	28500	-49.86	20230614	8500	68.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
108	20240411	141105	57	100.00	KONEX			N	N	N	N		N	14000	-900	5	-6.04	14162910	1001	51.28	14880	14880	14000	17130	12670	14900	14148.76	0.00	0	0	15626	15262	14636	14272	13646	14950	13960	15	2230	500	8940	10	1	2904000	407	116.67	9.51	12	0.03	120.00	1472.00	28500	20230614	-50.88	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	28500	-50.88	20230614	8500	64.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
109	20240411	131051	57	100.00	KONEX			N	N	N	N		N	14200	-700	5	-4.70	2964480	204	10.45	14880	14880	14200	17130	12670	14900	14531.76	0.00	0	0	15626	15262	14636	14272	13646	14950	13960	15	2230	500	8940	10	1	2904000	412	118.33	9.65	12	0.01	120.00	1472.00	28500	20230614	-50.18	8500	20231024	67.06	20000	-29.00	20240329	8760	62.10	20240131	28500	-50.18	20230614	8500	67.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
110	20240411	121107	57	100.00	KONEX			N	N	N	N		N	14870	-30	5	-0.20	1501880	101	5.17	14880	14880	14870	17130	12670	14900	14870.10	0.00	0	0	15626	15262	14636	14272	13646	14950	13960	15	2230	500	8940	10	1	2904000	432	123.92	10.10	12	0.00	120.00	1472.00	28500	20230614	-47.82	8500	20231024	74.94	20000	-25.65	20240329	8760	69.75	20240131	28500	-47.82	20230614	8500	74.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
111	20240411	111055	57	100.00	KONEX			N	N	N	N		N	14870	-30	5	-0.20	1501880	101	5.17	14880	14880	14870	17130	12670	14900	14870.10	0.00	0	0	15626	15262	14636	14272	13646	14950	13960	15	2230	500	8940	10	1	2904000	432	123.92	10.10	12	0.00	120.00	1472.00	28500	20230614	-47.82	8500	20231024	74.94	20000	-25.65	20240329	8760	69.75	20240131	28500	-47.82	20230614	8500	74.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
112	20240411	101102	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	15626	15262	14636	14272	13646	14950	13960	15	2230	500	8940	10	1	2904000	433	124.17	10.12	12	0.00	120.00	1472.00	28500	20230614	-47.72	8500	20231024	75.29	20000	-25.50	20240329	8760	70.09	20240131	28500	-47.72	20230614	8500	75.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
113	20240411	091102	57	100.00	KONEX			N	N	N	N		N	14900	0	3	0.00	0	0	0.00	0	0	0	17130	12670	14900	0.00	0.00	0	0	15626	15262	14636	14272	13646	14950	13960	15	2230	500	8940	10	1	2904000	433	124.17	10.12	12	0.00	120.00	1472.00	28500	20230614	-47.72	8500	20231024	75.29	20000	-25.50	20240329	8760	70.09	20240131	28500	-47.72	20230614	8500	75.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
114	20240409	161045	57	100.00	KONEX			N	N	N	N		N	14900	390	2	2.69	28308950	1952	93.62	15000	15000	14010	16680	12340	14510	14502.54	0.00	0	0	15830	15170	14840	14180	13850	15005	14015	15	2170	500	8700	10	1	2904000	433	124.17	10.12	12	0.07	120.00	1472.00	28500	20230614	-47.72	8500	20231024	75.29	20000	-25.50	20240329	8760	70.09	20240131	28500	-47.72	20230614	8500	75.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
115	20240409	151050	57	100.00	KONEX			N	N	N	N		N	14900	390	2	2.69	28308950	1952	93.62	15000	15000	14010	16680	12340	14510	14502.54	0.00	0	0	15830	15170	14840	14180	13850	15005	14015	15	2170	500	8700	10	1	2904000	433	124.17	10.12	12	0.07	120.00	1472.00	28500	20230614	-47.72	8500	20231024	75.29	20000	-25.50	20240329	8760	70.09	20240131	28500	-47.72	20230614	8500	75.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
116	20240409	141054	57	100.00	KONEX			N	N	N	N		N	14010	-500	5	-3.45	27593550	1901	91.18	15000	15000	14010	16680	12340	14510	14515.28	0.00	0	0	15830	15170	14840	14180	13850	15005	14015	15	2170	500	8700	10	1	2904000	407	116.75	9.52	12	0.07	120.00	1472.00	28500	20230614	-50.84	8500	20231024	64.82	20000	-29.95	20240329	8760	59.93	20240131	28500	-50.84	20230614	8500	64.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
117	20240409	131046	57	100.00	KONEX			N	N	N	N		N	14200	-310	5	-2.14	23529250	1611	77.27	15000	15000	14200	16680	12340	14510	14605.37	0.00	0	0	15830	15170	14840	14180	13850	15005	14015	15	2170	500	8700	10	1	2904000	412	118.33	9.65	12	0.06	120.00	1472.00	28500	20230614	-50.18	8500	20231024	67.06	20000	-29.00	20240329	8760	62.10	20240131	28500	-50.18	20230614	8500	67.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
118	20240409	121052	57	100.00	KONEX			N	N	N	N		N	14200	-310	5	-2.14	22535250	1541	73.91	15000	15000	14200	16680	12340	14510	14623.78	0.00	0	0	15830	15170	14840	14180	13850	15005	14015	15	2170	500	8700	10	1	2904000	412	118.33	9.65	12	0.05	120.00	1472.00	28500	20230614	-50.18	8500	20231024	67.06	20000	-29.00	20240329	8760	62.10	20240131	28500	-50.18	20230614	8500	67.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
119	20240409	111049	57	100.00	KONEX			N	N	N	N		N	14200	-310	5	-2.14	22535250	1541	73.91	15000	15000	14200	16680	12340	14510	14623.78	0.00	0	0	15830	15170	14840	14180	13850	15005	14015	15	2170	500	8700	10	1	2904000	412	118.33	9.65	12	0.05	120.00	1472.00	28500	20230614	-50.18	8500	20231024	67.06	20000	-29.00	20240329	8760	62.10	20240131	28500	-50.18	20230614	8500	67.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
120	20240409	101043	57	100.00	KONEX			N	N	N	N		N	14900	390	2	2.69	20576320	1406	67.43	15000	15000	14510	16680	12340	14510	14634.65	0.00	0	0	15830	15170	14840	14180	13850	15005	14015	15	2170	500	8700	10	1	2904000	433	124.17	10.12	12	0.05	120.00	1472.00	28500	20230614	-47.72	8500	20231024	75.29	20000	-25.50	20240329	8760	70.09	20240131	28500	-47.72	20230614	8500	75.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
121	20240409	091103	57	100.00	KONEX			N	N	N	N		N	14510	0	3	0.00	14750900	1015	48.68	15000	15000	14510	16680	12340	14510	14532.91	0.00	0	0	15830	15170	14840	14180	13850	15005	14015	15	2170	500	8700	10	1	2904000	421	120.92	9.86	12	0.03	120.00	1472.00	28500	20230614	-49.09	8500	20231024	70.71	20000	-27.45	20240329	8760	65.64	20240131	28500	-49.09	20230614	8500	70.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
122	20240408	161041	57	100.00	KONEX			N	N	N	N		N	14510	-990	5	-6.39	31431830	2085	496.43	15500	15500	14510	17820	13180	15500	15075.22	0.00	0	0	16093	15796	15493	15196	14893	15645	15045	15	2320	500	9300	10	1	2904000	421	120.92	9.86	12	0.07	120.00	1472.00	28500	20230614	-49.09	8500	20231024	70.71	20000	-27.45	20240329	8760	65.64	20240131	28500	-49.09	20230614	8500	70.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
123	20240408	151050	57	100.00	KONEX			N	N	N	N		N	15030	-470	5	-3.03	31272220	2074	493.81	15500	15500	15000	17820	13180	15500	15078.22	0.00	0	0	16093	15796	15493	15196	14893	15645	15045	15	2320	500	9300	10	1	2904000	436	125.25	10.21	12	0.07	120.00	1472.00	28500	20230614	-47.26	8500	20231024	76.82	20000	-24.85	20240329	8760	71.58	20240131	28500	-47.26	20230614	8500	76.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
124	20240408	141049	57	100.00	KONEX			N	N	N	N		N	15050	-450	5	-2.90	24152350	1600	380.95	15500	15500	15050	17820	13180	15500	15095.22	0.00	0	0	16093	15796	15493	15196	14893	15645	15045	15	2320	500	9300	10	1	2904000	437	125.42	10.22	12	0.06	120.00	1472.00	28500	20230614	-47.19	8500	20231024	77.06	20000	-24.75	20240329	8760	71.80	20240131	28500	-47.19	20230614	8500	77.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
125	20240408	131043	57	100.00	KONEX			N	N	N	N		N	15050	-450	5	-2.90	15121350	1000	238.10	15500	15500	15050	17820	13180	15500	15121.35	0.00	0	0	16093	15796	15493	15196	14893	15645	15045	15	2320	500	9300	10	1	2904000	437	125.42	10.22	12	0.03	120.00	1472.00	28500	20230614	-47.19	8500	20231024	77.06	20000	-24.75	20240329	8760	71.80	20240131	28500	-47.19	20230614	8500	77.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
126	20240408	121051	57	100.00	KONEX			N	N	N	N		N	15200	-300	5	-1.94	9099650	600	142.86	15500	15500	15050	17820	13180	15500	15166.08	0.00	0	0	16093	15796	15493	15196	14893	15645	15045	15	2320	500	9300	10	1	2904000	441	126.67	10.33	12	0.02	120.00	1472.00	28500	20230614	-46.67	8500	20231024	78.82	20000	-24.00	20240329	8760	73.52	20240131	28500	-46.67	20230614	8500	78.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
127	20240408	111052	57	100.00	KONEX			N	N	N	N		N	15200	-300	5	-1.94	9099650	600	142.86	15500	15500	15050	17820	13180	15500	15166.08	0.00	0	0	16093	15796	15493	15196	14893	15645	15045	15	2320	500	9300	10	1	2904000	441	126.67	10.33	12	0.02	120.00	1472.00	28500	20230614	-46.67	8500	20231024	78.82	20000	-24.00	20240329	8760	73.52	20240131	28500	-46.67	20230614	8500	78.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
128	20240408	101038	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	16093	15796	15493	15196	14893	15645	15045	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.00	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	20000	-22.50	20240329	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
129	20240408	091050	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	16093	15796	15493	15196	14893	15645	15045	15	2320	500	9300	10	1	2904000	450	129.17	10.53	12	0.00	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	20000	-22.50	20240329	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
130	20240405	161045	57	100.00	KONEX			N	N	N	N		N	15500	-290	5	-1.84	6499450	420	591.55	15790	15790	15190	18150	13430	15790	15474.88	0.00	0	0	16203	15996	15583	15376	14963	16100	15480	15	2360	500	9470	10	1	2904000	450	129.17	10.53	12	0.01	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	20000	-22.50	20240329	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
131	20240405	151042	57	100.00	KONEX			N	N	N	N		N	15500	-290	5	-1.84	6499450	420	591.55	15790	15790	15190	18150	13430	15790	15474.88	0.00	0	0	16203	15996	15583	15376	14963	16100	15480	15	2360	500	9470	10	1	2904000	450	129.17	10.53	12	0.01	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	20000	-22.50	20240329	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
132	20240405	141039	57	100.00	KONEX			N	N	N	N		N	15490	-300	5	-1.90	3477450	225	316.90	15790	15790	15190	18150	13430	15790	15455.33	0.00	0	0	16203	15996	15583	15376	14963	16100	15480	15	2360	500	9470	10	1	2904000	450	129.08	10.52	12	0.01	120.00	1472.00	28500	20230614	-45.65	8500	20231024	82.24	20000	-22.55	20240329	8760	76.83	20240131	28500	-45.65	20230614	8500	82.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
133	20240405	131036	57	100.00	KONEX			N	N	N	N		N	15490	-300	5	-1.90	3477450	225	316.90	15790	15790	15190	18150	13430	15790	15455.33	0.00	0	0	16203	15996	15583	15376	14963	16100	15480	15	2360	500	9470	10	1	2904000	450	129.08	10.52	12	0.01	120.00	1472.00	28500	20230614	-45.65	8500	20231024	82.24	20000	-22.55	20240329	8760	76.83	20240131	28500	-45.65	20230614	8500	82.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
134	20240405	121040	57	100.00	KONEX			N	N	N	N		N	15490	-300	5	-1.90	3477450	225	316.90	15790	15790	15190	18150	13430	15790	15455.33	0.00	0	0	16203	15996	15583	15376	14963	16100	15480	15	2360	500	9470	10	1	2904000	450	129.08	10.52	12	0.01	120.00	1472.00	28500	20230614	-45.65	8500	20231024	82.24	20000	-22.55	20240329	8760	76.83	20240131	28500	-45.65	20230614	8500	82.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
135	20240405	111048	57	100.00	KONEX			N	N	N	N		N	15490	-300	5	-1.90	3477450	225	316.90	15790	15790	15190	18150	13430	15790	15455.33	0.00	0	0	16203	15996	15583	15376	14963	16100	15480	15	2360	500	9470	10	1	2904000	450	129.08	10.52	12	0.01	120.00	1472.00	28500	20230614	-45.65	8500	20231024	82.24	20000	-22.55	20240329	8760	76.83	20240131	28500	-45.65	20230614	8500	82.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
136	20240405	100912	57	100.00	KONEX			N	N	N	N		N	15190	-600	5	-3.80	2687460	174	245.07	15790	15790	15190	18150	13430	15790	15445.17	0.00	0	0	16203	15996	15583	15376	14963	16100	15480	15	2360	500	9470	10	1	2904000	441	126.58	10.32	12	0.01	120.00	1472.00	28500	20230614	-46.70	8500	20231024	78.71	20000	-24.05	20240329	8760	73.40	20240131	28500	-46.70	20230614	8500	78.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
137	20240405	091027	57	100.00	KONEX			N	N	N	N		N	15790	0	3	0.00	0	0	0.00	0	0	0	18150	13430	15790	0.00	0.00	0	0	16203	15996	15583	15376	14963	16100	15480	15	2360	500	9470	10	1	2904000	459	131.58	10.73	12	0.00	120.00	1472.00	28500	20230614	-44.60	8500	20231024	85.76	20000	-21.05	20240329	8760	80.25	20240131	28500	-44.60	20230614	8500	85.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
138	20240404	161023	57	100.00	KONEX			N	N	N	N		N	15790	-190	5	-1.19	1079290	71	4.16	15210	15790	15170	18370	13590	15980	15201.27	0.00	0	0	16626	16302	15656	15332	14686	16465	15495	15	2390	500	9580	10	1	2904000	459	131.58	10.73	12	0.00	120.00	1472.00	28500	20230614	-44.60	8500	20231024	85.76	20000	-21.05	20240329	8760	80.25	20240131	28500	-44.60	20230614	8500	85.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
139	20240404	151022	57	100.00	KONEX			N	N	N	N		N	15790	-190	5	-1.19	1079290	71	4.16	15210	15790	15170	18370	13590	15980	15201.27	0.00	0	0	16626	16302	15656	15332	14686	16465	15495	15	2390	500	9580	10	1	2904000	459	131.58	10.73	12	0.00	120.00	1472.00	28500	20230614	-44.60	8500	20231024	85.76	20000	-21.05	20240329	8760	80.25	20240131	28500	-44.60	20230614	8500	85.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
140	20240404	141030	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16626	16302	15656	15332	14686	16465	15495	15	2390	500	9580	10	1	2904000	464	133.17	10.86	12	0.00	120.00	1472.00	28500	20230614	-43.93	8500	20231024	88.00	20000	-20.10	20240329	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
141	20240404	131018	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16626	16302	15656	15332	14686	16465	15495	15	2390	500	9580	10	1	2904000	464	133.17	10.86	12	0.00	120.00	1472.00	28500	20230614	-43.93	8500	20231024	88.00	20000	-20.10	20240329	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
142	20240404	121023	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16626	16302	15656	15332	14686	16465	15495	15	2390	500	9580	10	1	2904000	464	133.17	10.86	12	0.00	120.00	1472.00	28500	20230614	-43.93	8500	20231024	88.00	20000	-20.10	20240329	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
143	20240404	111025	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16626	16302	15656	15332	14686	16465	15495	15	2390	500	9580	10	1	2904000	464	133.17	10.86	12	0.00	120.00	1472.00	28500	20230614	-43.93	8500	20231024	88.00	20000	-20.10	20240329	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
144	20240404	101022	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16626	16302	15656	15332	14686	16465	15495	15	2390	500	9580	10	1	2904000	464	133.17	10.86	12	0.00	120.00	1472.00	28500	20230614	-43.93	8500	20231024	88.00	20000	-20.10	20240329	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
145	20240404	091026	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16626	16302	15656	15332	14686	16465	15495	15	2390	500	9580	10	1	2904000	464	133.17	10.86	12	0.00	120.00	1472.00	28500	20230614	-43.93	8500	20231024	88.00	20000	-20.10	20240329	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
146	20240403	161021	57	100.00	KONEX			N	N	N	N		N	15980	580	2	3.77	26560570	1706	397.67	15460	15980	15010	17710	13090	15400	15568.92	0.00	0	0	15693	15546	15343	15196	14993	15445	15095	15	2310	500	9240	10	1	2904000	464	133.17	10.86	12	0.06	120.00	1472.00	28500	20230614	-43.93	8500	20231024	88.00	20000	-20.10	20240329	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
147	20240403	151022	57	100.00	KONEX			N	N	N	N		N	15980	580	2	3.77	26560570	1706	397.67	15460	15980	15010	17710	13090	15400	15568.92	0.00	0	0	15693	15546	15343	15196	14993	15445	15095	15	2310	500	9240	10	1	2904000	464	133.17	10.86	12	0.06	120.00	1472.00	28500	20230614	-43.93	8500	20231024	88.00	20000	-20.10	20240329	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
148	20240403	141010	57	100.00	KONEX			N	N	N	N		N	15980	580	2	3.77	26560570	1706	397.67	15460	15980	15010	17710	13090	15400	15568.92	0.00	0	0	15693	15546	15343	15196	14993	15445	15095	15	2310	500	9240	10	1	2904000	464	133.17	10.86	12	0.06	120.00	1472.00	28500	20230614	-43.93	8500	20231024	88.00	20000	-20.10	20240329	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
149	20240403	131018	57	100.00	KONEX			N	N	N	N		N	15980	580	2	3.77	26560570	1706	397.67	15460	15980	15010	17710	13090	15400	15568.92	0.00	0	0	15693	15546	15343	15196	14993	15445	15095	15	2310	500	9240	10	1	2904000	464	133.17	10.86	12	0.06	120.00	1472.00	28500	20230614	-43.93	8500	20231024	88.00	20000	-20.10	20240329	8760	82.42	20240131	28500	-43.93	20230614	8500	88.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
150	20240403	121011	57	100.00	KONEX			N	N	N	N		N	15800	400	2	2.60	26528790	1704	397.20	15460	15800	15010	17710	13090	15400	15568.54	0.00	0	0	15693	15546	15343	15196	14993	15445	15095	15	2310	500	9240	10	1	2904000	459	131.67	10.73	12	0.06	120.00	1472.00	28500	20230614	-44.56	8500	20231024	85.88	20000	-21.00	20240329	8760	80.37	20240131	28500	-44.56	20230614	8500	85.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
151	20240403	111018	57	100.00	KONEX			N	N	N	N		N	15500	100	2	0.65	18628800	1204	280.65	15460	15500	15010	17710	13090	15400	15472.43	0.00	0	0	15693	15546	15343	15196	14993	15445	15095	15	2310	500	9240	10	1	2904000	450	129.17	10.53	12	0.04	120.00	1472.00	28500	20230614	-45.61	8500	20231024	82.35	20000	-22.50	20240329	8760	76.94	20240131	28500	-45.61	20230614	8500	82.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
152	20240403	101017	57	100.00	KONEX			N	N	N	N		N	15010	-390	5	-2.53	30470	2	0.47	15460	15460	15010	17710	13090	15400	15235.00	0.00	0	0	15693	15546	15343	15196	14993	15445	15095	15	2310	500	9240	10	1	2904000	436	125.08	10.20	12	0.00	120.00	1472.00	28500	20230614	-47.33	8500	20231024	76.59	20000	-24.95	20240329	8760	71.35	20240131	28500	-47.33	20230614	8500	76.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
153	20240403	091018	57	100.00	KONEX			N	N	N	N		N	15400	0	3	0.00	0	0	0.00	0	0	0	17710	13090	15400	0.00	0.00	0	0	15693	15546	15343	15196	14993	15445	15095	15	2310	500	9240	10	1	2904000	447	128.33	10.46	12	0.00	120.00	1472.00	28500	20230614	-45.96	8500	20231024	81.18	20000	-23.00	20240329	8760	75.80	20240131	28500	-45.96	20230614	8500	81.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
154	20240402	161004	57	100.00	KONEX			N	N	N	N		N	15400	-440	5	-2.78	6580290	429	26.95	15490	15490	15140	18210	13470	15840	15338.67	0.00	0	0	17240	16540	15800	15100	14360	16170	14730	15	2370	500	9500	10	1	2904000	447	128.33	10.46	12	0.01	120.00	1472.00	28500	20230614	-45.96	8500	20231024	81.18	20000	-23.00	20240329	8760	75.80	20240131	28500	-45.96	20230614	8500	81.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
155	20240402	151012	57	100.00	KONEX			N	N	N	N		N	15430	-410	5	-2.59	3869890	253	15.89	15490	15490	15140	18210	13470	15840	15296.01	0.00	0	0	17240	16540	15800	15100	14360	16170	14730	15	2370	500	9500	10	1	2904000	448	128.58	10.48	12	0.01	120.00	1472.00	28500	20230614	-45.86	8500	20231024	81.53	20000	-22.85	20240329	8760	76.14	20240131	28500	-45.86	20230614	8500	81.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
156	20240402	141013	57	100.00	KONEX			N	N	N	N		N	15400	-440	5	-2.78	943990	61	3.83	15490	15490	15400	18210	13470	15840	15475.25	0.00	0	0	17240	16540	15800	15100	14360	16170	14730	15	2370	500	9500	10	1	2904000	447	128.33	10.46	12	0.00	120.00	1472.00	28500	20230614	-45.96	8500	20231024	81.18	20000	-23.00	20240329	8760	75.80	20240131	28500	-45.96	20230614	8500	81.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
157	20240402	130958	57	100.00	KONEX			N	N	N	N		N	15400	-440	5	-2.78	943990	61	3.83	15490	15490	15400	18210	13470	15840	15475.25	0.00	0	0	17240	16540	15800	15100	14360	16170	14730	15	2370	500	9500	10	1	2904000	447	128.33	10.46	12	0.00	120.00	1472.00	28500	20230614	-45.96	8500	20231024	81.18	20000	-23.00	20240329	8760	75.80	20240131	28500	-45.96	20230614	8500	81.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
158	20240402	120958	57	100.00	KONEX			N	N	N	N		N	15490	-350	5	-2.21	789990	51	3.20	15490	15490	15490	18210	13470	15840	15490.00	0.00	0	0	17240	16540	15800	15100	14360	16170	14730	15	2370	500	9500	10	1	2904000	450	129.08	10.52	12	0.00	120.00	1472.00	28500	20230614	-45.65	8500	20231024	82.24	20000	-22.55	20240329	8760	76.83	20240131	28500	-45.65	20230614	8500	82.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
159	20240402	110958	57	100.00	KONEX			N	N	N	N		N	15490	-350	5	-2.21	15490	1	0.06	15490	15490	15490	18210	13470	15840	15490.00	0.00	0	0	17240	16540	15800	15100	14360	16170	14730	15	2370	500	9500	10	1	2904000	450	129.08	10.52	12	0.00	120.00	1472.00	28500	20230614	-45.65	8500	20231024	82.24	20000	-22.55	20240329	8760	76.83	20240131	28500	-45.65	20230614	8500	82.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
160	20240402	101003	57	100.00	KONEX			N	N	N	N		N	15840	0	3	0.00	0	0	0.00	0	0	0	18210	13470	15840	0.00	0.00	0	0	17240	16540	15800	15100	14360	16170	14730	15	2370	500	9500	10	1	2904000	460	132.00	10.76	12	0.00	120.00	1472.00	28500	20230614	-44.42	8500	20231024	86.35	20000	-20.80	20240329	8760	80.82	20240131	28500	-44.42	20230614	8500	86.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
161	20240402	090959	57	100.00	KONEX			N	N	N	N		N	15840	0	3	0.00	0	0	0.00	0	0	0	18210	13470	15840	0.00	0.00	0	0	17240	16540	15800	15100	14360	16170	14730	15	2370	500	9500	10	1	2904000	460	132.00	10.76	12	0.00	120.00	1472.00	28500	20230614	-44.42	8500	20231024	86.35	20000	-20.80	20240329	8760	80.82	20240131	28500	-44.42	20230614	8500	86.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
162	20240401	160958	57	100.00	KONEX			N	N	N	N		N	15840	-660	5	-4.00	24152110	1592	328.93	16500	16500	15060	18970	14030	16500	15170.92	0.00	0	0	21466	18982	17516	15032	13566	18250	14300	15	2470	500	9900	10	1	2904000	460	132.00	10.76	12	0.05	120.00	1472.00	28500	20230614	-44.42	8500	20231024	86.35	20000	-20.80	20240329	8760	80.82	20240131	28500	-44.42	20230614	8500	86.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
163	20240401	151002	57	100.00	KONEX			N	N	N	N		N	15850	-650	5	-3.94	22884910	1512	312.40	16500	16500	15060	18970	14030	16500	15135.52	0.00	0	0	21466	18982	17516	15032	13566	18250	14300	15	2470	500	9900	10	1	2904000	460	132.08	10.77	12	0.05	120.00	1472.00	28500	20230614	-44.39	8500	20231024	86.47	20000	-20.75	20240329	8760	80.94	20240131	28500	-44.39	20230614	8500	86.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
164	20240401	140956	57	100.00	KONEX			N	N	N	N		N	15940	-560	5	-3.39	22869060	1511	312.19	16500	16500	15060	18970	14030	16500	15135.05	0.00	0	0	21466	18982	17516	15032	13566	18250	14300	15	2470	500	9900	10	1	2904000	463	132.83	10.83	12	0.05	120.00	1472.00	28500	20230614	-44.07	8500	20231024	87.53	20000	-20.30	20240329	8760	81.96	20240131	28500	-44.07	20230614	8500	87.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
165	20240401	130952	57	100.00	KONEX			N	N	N	N		N	15940	-560	5	-3.39	22869060	1511	312.19	16500	16500	15060	18970	14030	16500	15135.05	0.00	0	0	21466	18982	17516	15032	13566	18250	14300	15	2470	500	9900	10	1	2904000	463	132.83	10.83	12	0.05	120.00	1472.00	28500	20230614	-44.07	8500	20231024	87.53	20000	-20.30	20240329	8760	81.96	20240131	28500	-44.07	20230614	8500	87.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
166	20240401	120959	57	100.00	KONEX			N	N	N	N		N	15940	-560	5	-3.39	22869060	1511	312.19	16500	16500	15060	18970	14030	16500	15135.05	0.00	0	0	21466	18982	17516	15032	13566	18250	14300	15	2470	500	9900	10	1	2904000	463	132.83	10.83	12	0.05	120.00	1472.00	28500	20230614	-44.07	8500	20231024	87.53	20000	-20.30	20240329	8760	81.96	20240131	28500	-44.07	20230614	8500	87.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
167	20240401	110958	57	100.00	KONEX			N	N	N	N		N	16000	-500	5	-3.03	22709660	1501	310.12	16500	16500	15060	18970	14030	16500	15129.69	0.00	0	0	21466	18982	17516	15032	13566	18250	14300	15	2470	500	9900	10	1	2904000	465	133.33	10.87	12	0.05	120.00	1472.00	28500	20230614	-43.86	8500	20231024	88.24	20000	-20.00	20240329	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
168	20240401	100955	57	100.00	KONEX			N	N	N	N		N	16000	-500	5	-3.03	32500	2	0.41	16500	16500	16000	18970	14030	16500	16250.00	0.00	0	0	21466	18982	17516	15032	13566	18250	14300	15	2470	500	9900	10	1	2904000	465	133.33	10.87	12	0.00	120.00	1472.00	28500	20230614	-43.86	8500	20231024	88.24	20000	-20.00	20240329	8760	82.65	20240131	28500	-43.86	20230614	8500	88.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
169	20240401	090953	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	21466	18982	17516	15032	13566	18250	14300	15	2470	500	9900	10	1	2904000	479	137.50	11.21	12	0.00	120.00	1472.00	28500	20230614	-42.11	8500	20231024	94.12	20000	-17.50	20240329	8760	88.36	20240131	28500	-42.11	20230614	8500	94.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N