KissMeData/122830/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	160837	57	100.00	KONEX			N	N	N	N		N	4520	-75	5	-1.63	213678985	47991	157.08	4590	4700	4370	5280	3910	4595	4452.48	0.00	0	0	4761	4677	4616	4532	4471	4647	4502	33	685	100	2750	5	1	32751985	1480	58.70	13.53	12	0.15	77.00	334.00	5290	20240304	-14.56	1000	20230426	352.00	5290	-14.56	20240304	1310	245.04	20240102	5290	-14.56	20240304	1005	349.75	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20240430	150848	57	100.00	KONEX			N	N	N	N		N	4520	-75	5	-1.63	212784025	47793	156.44	4590	4700	4370	5280	3910	4595	4452.20	0.00	0	0	4761	4677	4616	4532	4471	4647	4502	33	685	100	2750	5	1	32751985	1480	58.70	13.53	12	0.15	77.00	334.00	5290	20240304	-14.56	1000	20230426	352.00	5290	-14.56	20240304	1310	245.04	20240102	5290	-14.56	20240304	1005	349.75	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20240430	140848	57	100.00	KONEX			N	N	N	N		N	4485	-110	5	-2.39	164700475	37102	121.44	4590	4700	4370	5280	3910	4595	4439.13	0.00	0	0	4761	4677	4616	4532	4471	4647	4502	33	685	100	2750	5	1	32751985	1469	58.25	13.43	12	0.11	77.00	334.00	5290	20240304	-15.22	1000	20230426	348.50	5290	-15.22	20240304	1310	242.37	20240102	5290	-15.22	20240304	1005	346.27	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20240430	130845	57	100.00	KONEX			N	N	N	N		N	4505	-90	5	-1.96	164624645	37085	121.39	4590	4700	4370	5280	3910	4595	4439.12	0.00	0	0	4761	4677	4616	4532	4471	4647	4502	33	685	100	2750	5	1	32751985	1475	58.51	13.49	12	0.11	77.00	334.00	5290	20240304	-14.84	1000	20230426	350.50	5290	-14.84	20240304	1310	243.89	20240102	5290	-14.84	20240304	1005	348.26	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20240430	120846	57	100.00	KONEX			N	N	N	N		N	4480	-115	5	-2.50	144615615	32589	106.67	4590	4700	4370	5280	3910	4595	4437.56	0.00	0	0	4761	4677	4616	4532	4471	4647	4502	33	685	100	2750	5	1	32751985	1467	58.18	13.41	12	0.10	77.00	334.00	5290	20240304	-15.31	1000	20230426	348.00	5290	-15.31	20240304	1310	241.98	20240102	5290	-15.31	20240304	1005	345.77	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20240430	110843	57	100.00	KONEX			N	N	N	N		N	4550	-45	5	-0.98	96401610	21683	70.97	4590	4700	4370	5280	3910	4595	4445.95	0.00	0	0	4761	4677	4616	4532	4471	4647	4502	33	685	100	2750	5	1	32751985	1490	59.09	13.62	12	0.07	77.00	334.00	5290	20240304	-13.99	1000	20230426	355.00	5290	-13.99	20240304	1310	247.33	20240102	5290	-13.99	20240304	1005	352.74	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20240430	100845	57	100.00	KONEX			N	N	N	N		N	4505	-90	5	-1.96	26964380	5966	19.53	4590	4700	4500	5280	3910	4595	4519.67	0.00	0	0	4761	4677	4616	4532	4471	4647	4502	33	685	100	2750	5	1	32751985	1475	58.51	13.49	12	0.02	77.00	334.00	5290	20240304	-14.84	1000	20230426	350.50	5290	-14.84	20240304	1310	243.89	20240102	5290	-14.84	20240304	1005	348.26	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20240430	090854	57	100.00	KONEX			N	N	N	N		N	4700	105	2	2.29	3790335	841	2.75	4590	4700	4505	5280	3910	4595	4506.94	0.00	0	0	4761	4677	4616	4532	4471	4647	4502	33	685	100	2750	5	1	32751985	1539	61.04	14.07	12	0.00	77.00	334.00	5290	20240304	-11.15	1000	20230426	370.00	5290	-11.15	20240304	1310	258.78	20240102	5290	-11.15	20240304	1005	367.66	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20240429	160833	57	100.00	KONEX			N	N	N	N		N	4595	-75	5	-1.61	142819355	30551	101.11	4670	4700	4555	5370	3970	4670	4674.78	0.00	0	0	4763	4716	4653	4606	4543	4740	4630	33	700	100	2800	5	1	32751985	1505	59.68	13.76	12	0.09	77.00	334.00	5290	20240304	-13.14	1000	20230426	359.50	5290	-13.14	20240304	1310	250.76	20240102	5290	-13.14	20240304	1005	357.21	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20240429	150844	57	100.00	KONEX			N	N	N	N		N	4600	-70	5	-1.50	140560440	30059	99.48	4670	4700	4600	5370	3970	4670	4676.15	0.00	0	0	4763	4716	4653	4606	4543	4740	4630	33	700	100	2800	5	1	32751985	1507	59.74	13.77	12	0.09	77.00	334.00	5290	20240304	-13.04	1000	20230426	360.00	5290	-13.04	20240304	1310	251.15	20240102	5290	-13.04	20240304	1005	357.71	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20240429	140811	57	100.00	KONEX			N	N	N	N		N	4670	0	3	0.00	131194980	28033	92.78	4670	4700	4640	5370	3970	4670	4680.02	0.00	0	0	4763	4716	4653	4606	4543	4740	4630	33	700	100	2800	5	1	32751985	1530	60.65	13.98	12	0.09	77.00	334.00	5290	20240304	-11.72	1000	20230426	367.00	5290	-11.72	20240304	1310	256.49	20240102	5290	-11.72	20240304	1005	364.68	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20240429	130844	57	100.00	KONEX			N	N	N	N		N	4695	25	2	0.54	84494980	18033	59.68	4670	4700	4640	5370	3970	4670	4685.58	0.00	0	0	4763	4716	4653	4606	4543	4740	4630	33	700	100	2800	5	1	32751985	1538	60.97	14.06	12	0.06	77.00	334.00	5290	20240304	-11.25	1000	20230426	369.50	5290	-11.25	20240304	1310	258.40	20240102	5290	-11.25	20240304	1005	367.16	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20240429	120843	57	100.00	KONEX			N	N	N	N		N	4700	30	2	0.64	83562285	17832	59.02	4670	4700	4660	5370	3970	4670	4686.09	0.00	0	0	4763	4716	4653	4606	4543	4740	4630	33	700	100	2800	5	1	32751985	1539	61.04	14.07	12	0.05	77.00	334.00	5290	20240304	-11.15	1000	20230426	370.00	5290	-11.15	20240304	1310	258.78	20240102	5290	-11.15	20240304	1005	367.66	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20240429	110817	57	100.00	KONEX			N	N	N	N		N	4665	-5	5	-0.11	58610055	12508	41.40	4670	4700	4665	5370	3970	4670	4685.81	0.00	0	0	4763	4716	4653	4606	4543	4740	4630	33	700	100	2800	5	1	32751985	1528	60.58	13.97	12	0.04	77.00	334.00	5290	20240304	-11.81	1000	20230426	366.50	5290	-11.81	20240304	1310	256.11	20240102	5290	-11.81	20240304	1005	364.18	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20240429	100843	57	100.00	KONEX			N	N	N	N		N	4675	5	2	0.11	49004760	10452	34.59	4670	4700	4670	5370	3970	4670	4688.55	0.00	0	0	4763	4716	4653	4606	4543	4740	4630	33	700	100	2800	5	1	32751985	1531	60.71	14.00	12	0.03	77.00	334.00	5290	20240304	-11.63	1000	20230426	367.50	5290	-11.63	20240304	1310	256.87	20240102	5290	-11.63	20240304	1005	365.17	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20240429	090843	57	100.00	KONEX			N	N	N	N		N	4670	0	3	0.00	3778030	809	2.68	4670	4670	4670	5370	3970	4670	4670.00	0.00	0	0	4763	4716	4653	4606	4543	4740	4630	33	700	100	2800	5	1	32751985	1530	60.65	13.98	12	0.00	77.00	334.00	5290	20240304	-11.72	1000	20230426	367.00	5290	-11.72	20240304	1310	256.49	20240102	5290	-11.72	20240304	1005	364.68	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20240426	160839	57	100.00	KONEX			N	N	N	N		N	4670	85	2	1.85	140313060	30216	38.88	4600	4700	4590	5270	3900	4585	4643.67	0.00	0	0	4688	4636	4548	4496	4408	4592	4452	33	685	100	2750	5	1	32751985	1530	60.65	13.98	12	0.09	77.00	334.00	5290	20240304	-11.72	1000	20230426	367.00	5290	-11.72	20240304	1310	256.49	20240102	5290	-11.72	20240304	1000	367.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20240426	150840	57	100.00	KONEX			N	N	N	N		N	4680	95	2	2.07	135339460	29151	37.51	4600	4700	4590	5270	3900	4585	4642.70	0.00	0	0	4688	4636	4548	4496	4408	4592	4452	33	685	100	2750	5	1	32751985	1533	60.78	14.01	12	0.09	77.00	334.00	5290	20240304	-11.53	1000	20230426	368.00	5290	-11.53	20240304	1310	257.25	20240102	5290	-11.53	20240304	1000	368.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20240426	140838	57	100.00	KONEX			N	N	N	N		N	4600	15	2	0.33	65839230	14168	18.23	4600	4700	4595	5270	3900	4585	4647.04	0.00	0	0	4688	4636	4548	4496	4408	4592	4452	33	685	100	2750	5	1	32751985	1507	59.74	13.77	12	0.04	77.00	334.00	5290	20240304	-13.04	1000	20230426	360.00	5290	-13.04	20240304	1310	251.15	20240102	5290	-13.04	20240304	1000	360.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20240426	130840	57	100.00	KONEX			N	N	N	N		N	4600	15	2	0.33	59041210	12690	16.33	4600	4700	4595	5270	3900	4585	4652.58	0.00	0	0	4688	4636	4548	4496	4408	4592	4452	33	685	100	2750	5	1	32751985	1507	59.74	13.77	12	0.04	77.00	334.00	5290	20240304	-13.04	1000	20230426	360.00	5290	-13.04	20240304	1310	251.15	20240102	5290	-13.04	20240304	1000	360.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20240426	120837	57	100.00	KONEX			N	N	N	N		N	4650	65	2	1.42	52357410	11237	14.46	4600	4700	4595	5270	3900	4585	4659.38	0.00	0	0	4688	4636	4548	4496	4408	4592	4452	33	685	100	2750	5	1	32751985	1523	60.39	13.92	12	0.03	77.00	334.00	5290	20240304	-12.10	1000	20230426	365.00	5290	-12.10	20240304	1310	254.96	20240102	5290	-12.10	20240304	1000	365.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20240426	110837	57	100.00	KONEX			N	N	N	N		N	4680	95	2	2.07	46049395	9880	12.71	4600	4700	4595	5270	3900	4585	4660.87	0.00	0	0	4688	4636	4548	4496	4408	4592	4452	33	685	100	2750	5	1	32751985	1533	60.78	14.01	12	0.03	77.00	334.00	5290	20240304	-11.53	1000	20230426	368.00	5290	-11.53	20240304	1310	257.25	20240102	5290	-11.53	20240304	1000	368.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20240426	100836	57	100.00	KONEX			N	N	N	N		N	4690	105	2	2.29	32829630	7054	9.08	4600	4700	4595	5270	3900	4585	4654.04	0.00	0	0	4688	4636	4548	4496	4408	4592	4452	33	685	100	2750	5	1	32751985	1536	60.91	14.04	12	0.02	77.00	334.00	5290	20240304	-11.34	1000	20230426	369.00	5290	-11.34	20240304	1310	258.02	20240102	5290	-11.34	20240304	1000	369.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20240426	090842	57	100.00	KONEX			N	N	N	N		N	4600	15	2	0.33	6199100	1343	1.73	4600	4700	4600	5270	3900	4585	4615.86	0.00	0	0	4688	4636	4548	4496	4408	4592	4452	33	685	100	2750	5	1	32751985	1507	59.74	13.77	12	0.00	77.00	334.00	5290	20240304	-13.04	1000	20230426	360.00	5290	-13.04	20240304	1310	251.15	20240102	5290	-13.04	20240304	1000	360.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20240425	160833	57	100.00	KONEX			N	N	N	N		N	4585	-5	5	-0.11	354714490	77708	182.67	4600	4600	4460	5270	3905	4590	4564.71	0.00	0	0	4870	4730	4550	4410	4230	4640	4320	33	680	100	2750	5	1	32751985	1502	59.55	13.73	12	0.24	77.00	334.00	5290	20240304	-13.33	1000	20230426	358.50	5290	-13.33	20240304	1310	250.00	20240102	5290	-13.33	20240304	1000	358.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20240425	150838	57	100.00	KONEX			N	N	N	N		N	4590	0	3	0.00	352669580	77262	181.62	4600	4600	4460	5270	3905	4590	4564.59	0.00	0	0	4870	4730	4550	4410	4230	4640	4320	33	680	100	2750	5	1	32751985	1503	59.61	13.74	12	0.24	77.00	334.00	5290	20240304	-13.23	1000	20230426	359.00	5290	-13.23	20240304	1310	250.38	20240102	5290	-13.23	20240304	1000	359.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20240425	140834	57	100.00	KONEX			N	N	N	N		N	4595	5	2	0.11	294264035	64401	151.39	4600	4600	4460	5270	3905	4590	4569.25	0.00	0	0	4870	4730	4550	4410	4230	4640	4320	33	680	100	2750	5	1	32751985	1505	59.68	13.76	12	0.20	77.00	334.00	5290	20240304	-13.14	1000	20230426	359.50	5290	-13.14	20240304	1310	250.76	20240102	5290	-13.14	20240304	1000	359.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20240425	130836	57	100.00	KONEX			N	N	N	N		N	4580	-10	5	-0.22	192481480	42214	99.23	4600	4600	4460	5270	3905	4590	4559.66	0.00	0	0	4870	4730	4550	4410	4230	4640	4320	33	680	100	2750	5	1	32751985	1500	59.48	13.71	12	0.13	77.00	334.00	5290	20240304	-13.42	1000	20230426	358.00	5290	-13.42	20240304	1310	249.62	20240102	5290	-13.42	20240304	1000	358.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20240425	120832	57	100.00	KONEX			N	N	N	N		N	4575	-15	5	-0.33	179866520	39460	92.76	4600	4600	4460	5270	3905	4590	4558.20	0.00	0	0	4870	4730	4550	4410	4230	4640	4320	33	680	100	2750	5	1	32751985	1498	59.42	13.70	12	0.12	77.00	334.00	5290	20240304	-13.52	1000	20230426	357.50	5290	-13.52	20240304	1310	249.24	20240102	5290	-13.52	20240304	1000	357.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20240425	110834	57	100.00	KONEX			N	N	N	N		N	4560	-30	5	-0.65	53700530	11798	27.73	4600	4600	4460	5270	3905	4590	4551.66	0.00	0	0	4870	4730	4550	4410	4230	4640	4320	33	680	100	2750	5	1	32751985	1493	59.22	13.65	12	0.04	77.00	334.00	5290	20240304	-13.80	1000	20230426	356.00	5290	-13.80	20240304	1310	248.09	20240102	5290	-13.80	20240304	1000	356.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20240425	100834	57	100.00	KONEX			N	N	N	N		N	4560	-30	5	-0.65	39444670	8655	20.35	4600	4600	4460	5270	3905	4590	4557.44	0.00	0	0	4870	4730	4550	4410	4230	4640	4320	33	680	100	2750	5	1	32751985	1493	59.22	13.65	12	0.03	77.00	334.00	5290	20240304	-13.80	1000	20230426	356.00	5290	-13.80	20240304	1310	248.09	20240102	5290	-13.80	20240304	1000	356.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20240425	090837	57	100.00	KONEX			N	N	N	N		N	4600	10	2	0.22	2304600	501	1.18	4600	4600	4600	5270	3905	4590	4600.00	0.00	0	0	4870	4730	4550	4410	4230	4640	4320	33	680	100	2750	5	1	32751985	1507	59.74	13.77	12	0.00	77.00	334.00	5290	20240304	-13.04	1000	20230426	360.00	5290	-13.04	20240304	1310	251.15	20240102	5290	-13.04	20240304	1000	360.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20240424	160817	57	100.00	KONEX			N	N	N	N		N	4590	140	2	3.15	189396910	42541	187.97	4690	4690	4370	5110	3785	4450	4452.10	0.00	0	0	5016	4732	4516	4232	4016	4625	4125	33	660	100	2670	5	1	32751985	1503	59.61	13.74	12	0.13	77.00	334.00	5290	20240304	-13.23	1000	20230426	359.00	5290	-13.23	20240304	1310	250.38	20240102	5290	-13.23	20240304	1000	359.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20240424	150831	57	100.00	KONEX			N	N	N	N		N	4510	60	2	1.35	181383535	40752	180.06	4690	4690	4370	5110	3785	4450	4450.91	0.00	0	0	5016	4732	4516	4232	4016	4625	4125	33	660	100	2670	5	1	32751985	1477	58.57	13.50	12	0.12	77.00	334.00	5290	20240304	-14.74	1000	20230426	351.00	5290	-14.74	20240304	1310	244.27	20240102	5290	-14.74	20240304	1000	351.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20240424	140831	57	100.00	KONEX			N	N	N	N		N	4445	-5	5	-0.11	94142830	21333	94.26	4690	4690	4370	5110	3785	4450	4413.01	0.00	0	0	5016	4732	4516	4232	4016	4625	4125	33	660	100	2670	5	1	32751985	1456	57.73	13.31	12	0.07	77.00	334.00	5290	20240304	-15.97	1000	20230426	344.50	5290	-15.97	20240304	1310	239.31	20240102	5290	-15.97	20240304	1000	344.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20240424	130836	57	100.00	KONEX			N	N	N	N		N	4455	5	2	0.11	86555165	19610	86.65	4690	4690	4400	5110	3785	4450	4413.83	0.00	0	0	5016	4732	4516	4232	4016	4625	4125	33	660	100	2670	5	1	32751985	1459	57.86	13.34	12	0.06	77.00	334.00	5290	20240304	-15.78	1000	20230426	345.50	5290	-15.78	20240304	1310	240.08	20240102	5290	-15.78	20240304	1000	345.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20240424	120832	57	100.00	KONEX			N	N	N	N		N	4470	20	2	0.45	82051710	18589	82.14	4690	4690	4400	5110	3785	4450	4413.99	0.00	0	0	5016	4732	4516	4232	4016	4625	4125	33	660	100	2670	5	1	32751985	1464	58.05	13.38	12	0.06	77.00	334.00	5290	20240304	-15.50	1000	20230426	347.00	5290	-15.50	20240304	1310	241.22	20240102	5290	-15.50	20240304	1000	347.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20240424	110830	57	100.00	KONEX			N	N	N	N		N	4475	25	2	0.56	61581355	13959	61.68	4690	4690	4400	5110	3785	4450	4411.59	0.00	0	0	5016	4732	4516	4232	4016	4625	4125	33	660	100	2670	5	1	32751985	1466	58.12	13.40	12	0.04	77.00	334.00	5290	20240304	-15.41	1000	20230426	347.50	5290	-15.41	20240304	1310	241.60	20240102	5290	-15.41	20240304	1000	347.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20240424	100829	57	100.00	KONEX			N	N	N	N		N	4490	40	2	0.90	9323895	2113	9.34	4690	4690	4400	5110	3785	4450	4412.63	0.00	0	0	5016	4732	4516	4232	4016	4625	4125	33	660	100	2670	5	1	32751985	1471	58.31	13.44	12	0.01	77.00	334.00	5290	20240304	-15.12	1000	20230426	349.00	5290	-15.12	20240304	1310	242.75	20240102	5290	-15.12	20240304	1000	349.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20240424	090831	57	100.00	KONEX			N	N	N	N		N	4400	-50	5	-1.12	550290	125	0.55	4690	4690	4400	5110	3785	4450	4402.32	0.00	0	0	5016	4732	4516	4232	4016	4625	4125	33	660	100	2670	5	1	32751985	1441	57.14	13.17	12	0.00	77.00	334.00	5290	20240304	-16.82	1000	20230426	340.00	5290	-16.82	20240304	1310	235.88	20240102	5290	-16.82	20240304	1000	340.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20240423	160807	57	100.00	KONEX			N	N	N	N		N	4450	40	2	0.91	101800135	22632	45.80	4490	4800	4300	5070	3750	4410	4498.06	0.00	0	0	4580	4495	4365	4280	4150	4430	4215	33	660	100	2640	5	1	32751985	1457	57.79	13.32	12	0.07	77.00	334.00	5290	20240304	-15.88	1000	20230426	345.00	5290	-15.88	20240304	1310	239.69	20240102	5290	-15.88	20240304	1000	345.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20240423	150828	57	100.00	KONEX			N	N	N	N		N	4440	30	2	0.68	77111220	17112	34.63	4490	4800	4300	5070	3750	4410	4506.27	0.00	0	0	4580	4495	4365	4280	4150	4430	4215	33	660	100	2640	5	1	32751985	1454	57.66	13.29	12	0.05	77.00	334.00	5290	20240304	-16.07	1000	20230426	344.00	5290	-16.07	20240304	1310	238.93	20240102	5290	-16.07	20240304	1000	344.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20240423	140827	57	100.00	KONEX			N	N	N	N		N	4505	95	2	2.15	69481275	15396	31.15	4490	4800	4300	5070	3750	4410	4512.94	0.00	0	0	4580	4495	4365	4280	4150	4430	4215	33	660	100	2640	5	1	32751985	1475	58.51	13.49	12	0.05	77.00	334.00	5290	20240304	-14.84	1000	20230426	350.50	5290	-14.84	20240304	1310	243.89	20240102	5290	-14.84	20240304	1000	350.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20240423	130825	57	100.00	KONEX			N	N	N	N		N	4485	75	2	1.70	29334790	6467	13.09	4490	4800	4300	5070	3750	4410	4536.07	0.00	0	0	4580	4495	4365	4280	4150	4430	4215	33	660	100	2640	5	1	32751985	1469	58.25	13.43	12	0.02	77.00	334.00	5290	20240304	-15.22	1000	20230426	348.50	5290	-15.22	20240304	1310	242.37	20240102	5290	-15.22	20240304	1000	348.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20240423	120825	57	100.00	KONEX			N	N	N	N		N	4430	20	2	0.45	28402915	6258	12.66	4490	4800	4300	5070	3750	4410	4538.66	0.00	0	0	4580	4495	4365	4280	4150	4430	4215	33	660	100	2640	5	1	32751985	1451	57.53	13.26	12	0.02	77.00	334.00	5290	20240304	-16.26	1000	20230426	343.00	5290	-16.26	20240304	1310	238.17	20240102	5290	-16.26	20240304	1000	343.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20240423	110827	57	100.00	KONEX			N	N	N	N		N	4580	170	2	3.85	27964340	6159	12.46	4490	4800	4300	5070	3750	4410	4540.40	0.00	0	0	4580	4495	4365	4280	4150	4430	4215	33	660	100	2640	5	1	32751985	1500	59.48	13.71	12	0.02	77.00	334.00	5290	20240304	-13.42	1000	20230426	358.00	5290	-13.42	20240304	1310	249.62	20240102	5290	-13.42	20240304	1000	358.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20240423	100826	57	100.00	KONEX			N	N	N	N		N	4620	210	2	4.76	24410290	5358	10.84	4490	4800	4300	5070	3750	4410	4555.86	0.00	0	0	4580	4495	4365	4280	4150	4430	4215	33	660	100	2640	5	1	32751985	1513	60.00	13.83	12	0.02	77.00	334.00	5290	20240304	-12.67	1000	20230426	362.00	5290	-12.67	20240304	1310	252.67	20240102	5290	-12.67	20240304	1000	362.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20240423	090826	57	100.00	KONEX			N	N	N	N		N	4800	390	2	8.84	367300	81	0.16	4490	4800	4490	5070	3750	4410	4534.57	0.00	0	0	4580	4495	4365	4280	4150	4430	4215	33	660	100	2640	5	1	32751985	1572	62.34	14.37	12	0.00	77.00	334.00	5290	20240304	-9.26	1000	20230426	380.00	5290	-9.26	20240304	1310	266.41	20240102	5290	-9.26	20240304	1000	380.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20240422	160823	57	100.00	KONEX			N	N	N	N		N	4410	-25	5	-0.56	214402575	49420	94.94	4450	4450	4235	5100	3770	4435	4338.38	0.00	0	0	5328	4881	4548	4101	3768	4715	3935	33	665	100	2660	5	1	32751985	1444	57.27	13.20	12	0.15	77.00	334.00	5290	20240304	-16.64	1000	20230426	341.00	5290	-16.64	20240304	1310	236.64	20240102	5290	-16.64	20240304	1000	341.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20240422	150822	57	100.00	KONEX			N	N	N	N		N	4410	-25	5	-0.56	214402575	49420	94.94	4450	4450	4235	5100	3770	4435	4338.38	0.00	0	0	5328	4881	4548	4101	3768	4715	3935	33	665	100	2660	5	1	32751985	1444	57.27	13.20	12	0.15	77.00	334.00	5290	20240304	-16.64	1000	20230426	341.00	5290	-16.64	20240304	1310	236.64	20240102	5290	-16.64	20240304	1000	341.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20240422	140823	57	100.00	KONEX			N	N	N	N		N	4420	-15	5	-0.34	129895125	29848	57.34	4450	4450	4235	5100	3770	4435	4351.89	0.00	0	0	5328	4881	4548	4101	3768	4715	3935	33	665	100	2660	5	1	32751985	1448	57.40	13.23	12	0.09	77.00	334.00	5290	20240304	-16.45	1000	20230426	342.00	5290	-16.45	20240304	1310	237.40	20240102	5290	-16.45	20240304	1000	342.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20240422	130820	57	100.00	KONEX			N	N	N	N		N	4400	-35	5	-0.79	101784615	23459	45.07	4450	4450	4235	5100	3770	4435	4338.83	0.00	0	0	5328	4881	4548	4101	3768	4715	3935	33	665	100	2660	5	1	32751985	1441	57.14	13.17	12	0.07	77.00	334.00	5290	20240304	-16.82	1000	20230426	340.00	5290	-16.82	20240304	1310	235.88	20240102	5290	-16.82	20240304	1000	340.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20240422	120820	57	100.00	KONEX			N	N	N	N		N	4415	-20	5	-0.45	68168215	15765	30.29	4450	4450	4235	5100	3770	4435	4324.02	0.00	0	0	5328	4881	4548	4101	3768	4715	3935	33	665	100	2660	5	1	32751985	1446	57.34	13.22	12	0.05	77.00	334.00	5290	20240304	-16.54	1000	20230426	341.50	5290	-16.54	20240304	1310	237.02	20240102	5290	-16.54	20240304	1000	341.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20240422	110821	57	100.00	KONEX			N	N	N	N		N	4420	-15	5	-0.34	57702920	13392	25.73	4450	4450	4235	5100	3770	4435	4308.76	0.00	0	0	5328	4881	4548	4101	3768	4715	3935	33	665	100	2660	5	1	32751985	1448	57.40	13.23	12	0.04	77.00	334.00	5290	20240304	-16.45	1000	20230426	342.00	5290	-16.45	20240304	1310	237.40	20240102	5290	-16.45	20240304	1000	342.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20240422	100821	57	100.00	KONEX			N	N	N	N		N	4420	-15	5	-0.34	23638985	5490	10.55	4450	4450	4235	5100	3770	4435	4305.83	0.00	0	0	5328	4881	4548	4101	3768	4715	3935	33	665	100	2660	5	1	32751985	1448	57.40	13.23	12	0.02	77.00	334.00	5290	20240304	-16.45	1000	20230426	342.00	5290	-16.45	20240304	1310	237.40	20240102	5290	-16.45	20240304	1000	342.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20240422	090821	57	100.00	KONEX			N	N	N	N		N	4450	15	2	0.34	942680	212	0.41	4450	4450	4400	5100	3770	4435	4446.60	0.00	0	0	5328	4881	4548	4101	3768	4715	3935	33	665	100	2660	5	1	32751985	1457	57.79	13.32	12	0.00	77.00	334.00	5290	20240304	-15.88	1000	20230426	345.00	5290	-15.88	20240304	1310	239.69	20240102	5290	-15.88	20240304	1000	345.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20240419	160744	57	100.00	KONEX			N	N	N	N		N	4435	45	2	1.03	229433915	52054	73.07	4995	4995	4215	5040	3735	4390	4407.61	0.00	0	0	4696	4542	4296	4142	3896	4620	4220	33	650	100	2630	5	1	32751985	1453	57.60	13.28	12	0.16	77.00	334.00	5290	20240304	-16.16	1000	20230426	343.50	5290	-16.16	20240304	1310	238.55	20240102	5290	-16.16	20240304	1000	343.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20240419	150752	57	100.00	KONEX			N	N	N	N		N	4440	50	2	1.14	216663805	49148	68.99	4995	4995	4215	5040	3735	4390	4408.40	0.00	0	0	4696	4542	4296	4142	3896	4620	4220	33	650	100	2630	5	1	32751985	1454	57.66	13.29	12	0.15	77.00	334.00	5290	20240304	-16.07	1000	20230426	344.00	5290	-16.07	20240304	1310	238.93	20240102	5290	-16.07	20240304	1000	344.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20240419	140745	57	100.00	KONEX			N	N	N	N		N	4435	45	2	1.03	153159880	34799	48.85	4995	4995	4215	5040	3735	4390	4401.27	0.00	0	0	4696	4542	4296	4142	3896	4620	4220	33	650	100	2630	5	1	32751985	1453	57.60	13.28	12	0.11	77.00	334.00	5290	20240304	-16.16	1000	20230426	343.50	5290	-16.16	20240304	1310	238.55	20240102	5290	-16.16	20240304	1000	343.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20240419	130745	57	100.00	KONEX			N	N	N	N		N	4415	25	2	0.57	90012210	20503	28.78	4995	4995	4215	5040	3735	4390	4390.20	0.00	0	0	4696	4542	4296	4142	3896	4620	4220	33	650	100	2630	5	1	32751985	1446	57.34	13.22	12	0.06	77.00	334.00	5290	20240304	-16.54	1000	20230426	341.50	5290	-16.54	20240304	1310	237.02	20240102	5290	-16.54	20240304	1000	341.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20240419	120742	57	100.00	KONEX			N	N	N	N		N	4400	10	2	0.23	40722945	9278	13.02	4995	4995	4215	5040	3735	4390	4389.19	0.00	0	0	4696	4542	4296	4142	3896	4620	4220	33	650	100	2630	5	1	32751985	1441	57.14	13.17	12	0.03	77.00	334.00	5290	20240304	-16.82	1000	20230426	340.00	5290	-16.82	20240304	1310	235.88	20240102	5290	-16.82	20240304	1000	340.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20240419	110750	57	100.00	KONEX			N	N	N	N		N	4435	45	2	1.03	17800315	4053	5.69	4995	4995	4215	5040	3735	4390	4391.89	0.00	0	0	4696	4542	4296	4142	3896	4620	4220	33	650	100	2630	5	1	32751985	1453	57.60	13.28	12	0.01	77.00	334.00	5290	20240304	-16.16	1000	20230426	343.50	5290	-16.16	20240304	1310	238.55	20240102	5290	-16.16	20240304	1000	343.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20240419	100748	57	100.00	KONEX			N	N	N	N		N	4465	75	2	1.71	2875065	674	0.95	4995	4995	4215	5040	3735	4390	4265.68	0.00	0	0	4696	4542	4296	4142	3896	4620	4220	33	650	100	2630	5	1	32751985	1462	57.99	13.37	12	0.00	77.00	334.00	5290	20240304	-15.60	1000	20230426	346.50	5290	-15.60	20240304	1310	240.84	20240102	5290	-15.60	20240304	1000	346.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20240419	090741	57	100.00	KONEX			N	N	N	N		N	4490	100	2	2.28	470205	111	0.16	4995	4995	4215	5040	3735	4390	4236.08	0.00	0	0	4696	4542	4296	4142	3896	4620	4220	33	650	100	2630	5	1	32751985	1471	58.31	13.44	12	0.00	77.00	334.00	5290	20240304	-15.12	1000	20230426	349.00	5290	-15.12	20240304	1310	242.75	20240102	5290	-15.12	20240304	1000	349.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20240418	160742	57	100.00	KONEX			N	N	N	N		N	4390	405	2	10.16	302189960	71236	300.54	4200	4450	4050	4580	3390	3985	4242.10	0.00	0	0	4065	4025	3970	3930	3875	3997	3902	33	595	100	2390	5	1	32751985	1438	57.01	13.14	12	0.22	77.00	334.00	5290	20240304	-17.01	1000	20230426	339.00	5290	-17.01	20240304	1310	235.11	20240102	5290	-17.01	20240304	1000	339.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20240418	150740	57	100.00	KONEX			N	N	N	N		N	4395	410	2	10.29	297795565	70235	296.31	4200	4450	4050	4580	3390	3985	4239.99	0.00	0	0	4065	4025	3970	3930	3875	3997	3902	33	595	100	2390	5	1	32751985	1439	57.08	13.16	12	0.21	77.00	334.00	5290	20240304	-16.92	1000	20230426	339.50	5290	-16.92	20240304	1310	235.50	20240102	5290	-16.92	20240304	1000	339.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20240418	140747	57	100.00	KONEX			N	N	N	N		N	4290	305	2	7.65	207635160	49585	209.19	4200	4450	4050	4580	3390	3985	4187.46	0.00	0	0	4065	4025	3970	3930	3875	3997	3902	33	595	100	2390	5	1	32751985	1405	55.71	12.84	12	0.15	77.00	334.00	5290	20240304	-18.90	1000	20230426	329.00	5290	-18.90	20240304	1310	227.48	20240102	5290	-18.90	20240304	1000	329.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20240418	130741	57	100.00	KONEX			N	N	N	N		N	4250	265	2	6.65	163751845	38942	164.29	4200	4450	4050	4580	3390	3985	4205.02	0.00	0	0	4065	4025	3970	3930	3875	3997	3902	33	595	100	2390	5	1	32751985	1392	55.19	12.72	12	0.12	77.00	334.00	5290	20240304	-19.66	1000	20230426	325.00	5290	-19.66	20240304	1310	224.43	20240102	5290	-19.66	20240304	1000	325.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20240418	120740	57	100.00	KONEX			N	N	N	N		N	4200	215	2	5.40	163747595	38941	164.29	4200	4450	4050	4580	3390	3985	4205.02	0.00	0	0	4065	4025	3970	3930	3875	3997	3902	33	595	100	2390	5	1	32751985	1376	54.55	12.57	12	0.12	77.00	334.00	5290	20240304	-20.60	1000	20230426	320.00	5290	-20.60	20240304	1310	220.61	20240102	5290	-20.60	20240304	1000	320.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20240418	110742	57	100.00	KONEX			N	N	N	N		N	4265	280	2	7.03	138099200	32921	138.89	4200	4450	4050	4580	3390	3985	4194.87	0.00	0	0	4065	4025	3970	3930	3875	3997	3902	33	595	100	2390	5	1	32751985	1397	55.39	12.77	12	0.10	77.00	334.00	5290	20240304	-19.38	1000	20230426	326.50	5290	-19.38	20240304	1310	225.57	20240102	5290	-19.38	20240304	1000	326.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20240418	100743	57	100.00	KONEX			N	N	N	N		N	4315	330	2	8.28	73257155	17140	72.31	4200	4450	4135	4580	3390	3985	4274.05	0.00	0	0	4065	4025	3970	3930	3875	3997	3902	33	595	100	2390	5	1	32751985	1413	56.04	12.92	12	0.05	77.00	334.00	5290	20240304	-18.43	1000	20230426	331.50	5290	-18.43	20240304	1310	229.39	20240102	5290	-18.43	20240304	1000	331.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20240418	090740	57	100.00	KONEX			N	N	N	N		N	4400	415	2	10.41	1013450	231	0.97	4200	4450	4200	4580	3390	3985	4387.23	0.00	0	0	4065	4025	3970	3930	3875	3997	3902	33	595	100	2390	5	1	32751985	1441	57.14	13.17	12	0.00	77.00	334.00	5290	20240304	-16.82	1000	20230426	340.00	5290	-16.82	20240304	1310	235.88	20240102	5290	-16.82	20240304	1000	340.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20240417	160735	57	100.00	KONEX			N	N	N	N		N	3985	-30	5	-0.75	93997315	23703	483.93	4000	4010	3915	4615	3415	4015	3965.63	0.00	0	0	4061	4037	4011	3987	3961	4040	3990	33	600	100	2400	5	1	32751985	1305	51.75	11.93	12	0.07	77.00	334.00	5290	20240304	-24.67	1000	20230426	298.50	5290	-24.67	20240304	1310	204.20	20240102	5290	-24.67	20240304	1000	298.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20240417	150748	57	100.00	KONEX			N	N	N	N		N	3985	-30	5	-0.75	93642650	23614	482.12	4000	4010	3915	4615	3415	4015	3965.56	0.00	0	0	4061	4037	4011	3987	3961	4040	3990	33	600	100	2400	5	1	32751985	1305	51.75	11.93	12	0.07	77.00	334.00	5290	20240304	-24.67	1000	20230426	298.50	5290	-24.67	20240304	1310	204.20	20240102	5290	-24.67	20240304	1000	298.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20240417	140740	57	100.00	KONEX			N	N	N	N		N	3985	-30	5	-0.75	82968960	20933	427.38	4000	4010	3915	4615	3415	4015	3963.55	0.00	0	0	4061	4037	4011	3987	3961	4040	3990	33	600	100	2400	5	1	32751985	1305	51.75	11.93	12	0.06	77.00	334.00	5290	20240304	-24.67	1000	20230426	298.50	5290	-24.67	20240304	1310	204.20	20240102	5290	-24.67	20240304	1000	298.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20240417	130743	57	100.00	KONEX			N	N	N	N		N	3950	-65	5	-1.62	50338650	12652	258.31	4000	4010	3940	4615	3415	4015	3978.71	0.00	0	0	4061	4037	4011	3987	3961	4040	3990	33	600	100	2400	5	1	32751985	1294	51.30	11.83	12	0.04	77.00	334.00	5290	20240304	-25.33	1000	20230426	295.00	5290	-25.33	20240304	1310	201.53	20240102	5290	-25.33	20240304	1000	295.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20240417	120744	57	100.00	KONEX			N	N	N	N		N	4000	-15	5	-0.37	35672610	8952	182.77	4000	4010	3970	4615	3415	4015	3984.88	0.00	0	0	4061	4037	4011	3987	3961	4040	3990	33	600	100	2400	5	1	32751985	1310	51.95	11.98	12	0.03	77.00	334.00	5290	20240304	-24.39	1000	20230426	300.00	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1000	300.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20240417	110746	57	100.00	KONEX			N	N	N	N		N	4000	-15	5	-0.37	35420610	8889	181.48	4000	4010	3970	4615	3415	4015	3984.77	0.00	0	0	4061	4037	4011	3987	3961	4040	3990	33	600	100	2400	5	1	32751985	1310	51.95	11.98	12	0.03	77.00	334.00	5290	20240304	-24.39	1000	20230426	300.00	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1000	300.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20240417	100739	57	100.00	KONEX			N	N	N	N		N	4010	-5	5	-0.12	889220	222	4.53	4000	4010	4000	4615	3415	4015	4005.50	0.00	0	0	4061	4037	4011	3987	3961	4040	3990	33	600	100	2400	5	1	32751985	1313	52.08	12.01	12	0.00	77.00	334.00	5290	20240304	-24.20	1000	20230426	301.00	5290	-24.20	20240304	1310	206.11	20240102	5290	-24.20	20240304	1000	301.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20240417	090737	57	100.00	KONEX			N	N	N	N		N	4015	0	3	0.00	0	0	0.00	0	0	0	4615	3415	4015	0.00	0.00	0	0	4061	4037	4011	3987	3961	4040	3990	33	600	100	2400	5	1	32751985	1315	52.14	12.02	12	0.00	77.00	334.00	5290	20240304	-24.10	1000	20230426	301.50	5290	-24.10	20240304	1310	206.49	20240102	5290	-24.10	20240304	1000	301.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20240416	160741	57	100.00	KONEX			N	N	N	N		N	4015	0	3	0.00	19627155	4898	29.38	4015	4035	3985	4615	3415	4015	4007.18	0.00	0	0	4281	4147	4066	3932	3851	4107	3892	33	600	100	2400	5	1	32751985	1315	52.14	12.02	12	0.01	77.00	334.00	5290	20240304	-24.10	1000	20230426	301.50	5290	-24.10	20240304	1310	206.49	20240102	5290	-24.10	20240304	1000	301.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20240416	150740	57	100.00	KONEX			N	N	N	N		N	4015	0	3	0.00	19627155	4898	29.38	4015	4035	3985	4615	3415	4015	4007.18	0.00	0	0	4281	4147	4066	3932	3851	4107	3892	33	600	100	2400	5	1	32751985	1315	52.14	12.02	12	0.01	77.00	334.00	5290	20240304	-24.10	1000	20230426	301.50	5290	-24.10	20240304	1310	206.49	20240102	5290	-24.10	20240304	1000	301.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20240416	140740	57	100.00	KONEX			N	N	N	N		N	4015	0	3	0.00	15250805	3808	22.84	4015	4035	3985	4615	3415	4015	4004.94	0.00	0	0	4281	4147	4066	3932	3851	4107	3892	33	600	100	2400	5	1	32751985	1315	52.14	12.02	12	0.01	77.00	334.00	5290	20240304	-24.10	1000	20230426	301.50	5290	-24.10	20240304	1310	206.49	20240102	5290	-24.10	20240304	1000	301.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20240416	130739	57	100.00	KONEX			N	N	N	N		N	4015	0	3	0.00	4015375	999	5.99	4015	4035	3985	4615	3415	4015	4019.39	0.00	0	0	4281	4147	4066	3932	3851	4107	3892	33	600	100	2400	5	1	32751985	1315	52.14	12.02	12	0.00	77.00	334.00	5290	20240304	-24.10	1000	20230426	301.50	5290	-24.10	20240304	1310	206.49	20240102	5290	-24.10	20240304	1000	301.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20240416	120742	57	100.00	KONEX			N	N	N	N		N	4015	0	3	0.00	4015375	999	5.99	4015	4035	3985	4615	3415	4015	4019.39	0.00	0	0	4281	4147	4066	3932	3851	4107	3892	33	600	100	2400	5	1	32751985	1315	52.14	12.02	12	0.00	77.00	334.00	5290	20240304	-24.10	1000	20230426	301.50	5290	-24.10	20240304	1310	206.49	20240102	5290	-24.10	20240304	1000	301.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20240416	110739	57	100.00	KONEX			N	N	N	N		N	4015	0	3	0.00	1999875	497	2.98	4015	4035	4000	4615	3415	4015	4023.89	0.00	0	0	4281	4147	4066	3932	3851	4107	3892	33	600	100	2400	5	1	32751985	1315	52.14	12.02	12	0.00	77.00	334.00	5290	20240304	-24.10	1000	20230426	301.50	5290	-24.10	20240304	1310	206.49	20240102	5290	-24.10	20240304	1000	301.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20240416	100731	57	100.00	KONEX			N	N	N	N		N	4015	0	3	0.00	1887545	469	2.81	4015	4035	4000	4615	3415	4015	4024.62	0.00	0	0	4281	4147	4066	3932	3851	4107	3892	33	600	100	2400	5	1	32751985	1315	52.14	12.02	12	0.00	77.00	334.00	5290	20240304	-24.10	1000	20230426	301.50	5290	-24.10	20240304	1310	206.49	20240102	5290	-24.10	20240304	1000	301.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20240416	090731	57	100.00	KONEX			N	N	N	N		N	4035	20	2	0.50	1467480	364	2.18	4015	4035	4015	4615	3415	4015	4031.54	0.00	0	0	4281	4147	4066	3932	3851	4107	3892	33	600	100	2400	5	1	32751985	1322	52.40	12.08	12	0.00	77.00	334.00	5290	20240304	-23.72	1000	20230426	303.50	5290	-23.72	20240304	1310	208.02	20240102	5290	-23.72	20240304	1000	303.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20240415	160729	57	100.00	KONEX			N	N	N	N		N	4015	-25	5	-0.62	66719160	16670	98.36	4200	4200	3985	4645	3435	4040	4002.35	0.00	0	0	4186	4112	4046	3972	3906	4080	3940	33	605	100	2420	5	1	32751985	1315	52.14	12.02	12	0.05	77.00	334.00	5290	20240304	-24.10	1000	20230426	301.50	5290	-24.10	20240304	1310	206.49	20240102	5290	-24.10	20240304	1000	301.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
91	20240415	150734	57	100.00	KONEX			N	N	N	N		N	4030	-10	5	-0.25	62393930	15589	91.98	4200	4200	3985	4645	3435	4040	4002.43	0.00	0	0	4186	4112	4046	3972	3906	4080	3940	33	605	100	2420	5	1	32751985	1320	52.34	12.07	12	0.05	77.00	334.00	5290	20240304	-23.82	1000	20230426	303.00	5290	-23.82	20240304	1310	207.63	20240102	5290	-23.82	20240304	1000	303.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
92	20240415	140727	57	100.00	KONEX			N	N	N	N		N	4000	-40	5	-0.99	38692040	9658	56.99	4200	4200	3985	4645	3435	4040	4006.22	0.00	0	0	4186	4112	4046	3972	3906	4080	3940	33	605	100	2420	5	1	32751985	1310	51.95	11.98	12	0.03	77.00	334.00	5290	20240304	-24.39	1000	20230426	300.00	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1000	300.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
93	20240415	130720	57	100.00	KONEX			N	N	N	N		N	4035	-5	5	-0.12	25061925	6261	36.94	4200	4200	3985	4645	3435	4040	4002.86	0.00	0	0	4186	4112	4046	3972	3906	4080	3940	33	605	100	2420	5	1	32751985	1322	52.40	12.08	12	0.02	77.00	334.00	5290	20240304	-23.72	1000	20230426	303.50	5290	-23.72	20240304	1310	208.02	20240102	5290	-23.72	20240304	1000	303.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
94	20240415	120732	57	100.00	KONEX			N	N	N	N		N	4040	0	3	0.00	23602080	5896	34.79	4200	4200	3985	4645	3435	4040	4003.07	0.00	0	0	4186	4112	4046	3972	3906	4080	3940	33	605	100	2420	5	1	32751985	1323	52.47	12.10	12	0.02	77.00	334.00	5290	20240304	-23.63	1000	20230426	304.00	5290	-23.63	20240304	1310	208.40	20240102	5290	-23.63	20240304	1000	304.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
95	20240415	110732	57	100.00	KONEX			N	N	N	N		N	4085	45	2	1.11	23465825	5862	34.59	4200	4200	3985	4645	3435	4040	4003.04	0.00	0	0	4186	4112	4046	3972	3906	4080	3940	33	605	100	2420	5	1	32751985	1338	53.05	12.23	12	0.02	77.00	334.00	5290	20240304	-22.78	1000	20230426	308.50	5290	-22.78	20240304	1310	211.83	20240102	5290	-22.78	20240304	1000	308.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
96	20240415	100726	57	100.00	KONEX			N	N	N	N		N	4085	45	2	1.11	23465825	5862	34.59	4200	4200	3985	4645	3435	4040	4003.04	0.00	0	0	4186	4112	4046	3972	3906	4080	3940	33	605	100	2420	5	1	32751985	1338	53.05	12.23	12	0.02	77.00	334.00	5290	20240304	-22.78	1000	20230426	308.50	5290	-22.78	20240304	1310	211.83	20240102	5290	-22.78	20240304	1000	308.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
97	20240415	090733	57	100.00	KONEX			N	N	N	N		N	4200	160	2	3.96	4200	1	0.01	4200	4200	4200	4645	3435	4040	4200.00	0.00	0	0	4186	4112	4046	3972	3906	4080	3940	33	605	100	2420	5	1	32751985	1376	54.55	12.57	12	0.00	77.00	334.00	5290	20240304	-20.60	1000	20230426	320.00	5290	-20.60	20240304	1310	220.61	20240102	5290	-20.60	20240304	1000	320.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
98	20240412	160727	57	100.00	KONEX			N	N	N	N		N	4040	-45	5	-1.10	67926455	16948	43.38	4120	4120	3980	4695	3475	4085	4007.93	0.00	0	0	4401	4242	4121	3962	3841	4182	3902	33	610	100	2450	5	1	32751985	1323	52.47	12.10	12	0.05	77.00	334.00	5290	20240304	-23.63	1000	20230426	304.00	5290	-23.63	20240304	1310	208.40	20240102	5290	-23.63	20240304	1000	304.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
99	20240412	150730	57	100.00	KONEX			N	N	N	N		N	4035	-50	5	-1.22	64559065	16113	41.24	4120	4120	3980	4695	3475	4085	4006.64	0.00	0	0	4401	4242	4121	3962	3841	4182	3902	33	610	100	2450	5	1	32751985	1322	52.40	12.08	12	0.05	77.00	334.00	5290	20240304	-23.72	1000	20230426	303.50	5290	-23.72	20240304	1310	208.02	20240102	5290	-23.72	20240304	1000	303.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
100	20240412	140726	57	100.00	KONEX			N	N	N	N		N	4030	-55	5	-1.35	58074805	14498	37.11	4120	4120	3980	4695	3475	4085	4005.71	0.00	0	0	4401	4242	4121	3962	3841	4182	3902	33	610	100	2450	5	1	32751985	1320	52.34	12.07	12	0.04	77.00	334.00	5290	20240304	-23.82	1000	20230426	303.00	5290	-23.82	20240304	1310	207.63	20240102	5290	-23.82	20240304	1000	303.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
101	20240412	130718	57	100.00	KONEX			N	N	N	N		N	4030	-55	5	-1.35	52944615	13225	33.85	4120	4120	3980	4695	3475	4085	4003.37	0.00	0	0	4401	4242	4121	3962	3841	4182	3902	33	610	100	2450	5	1	32751985	1320	52.34	12.07	12	0.04	77.00	334.00	5290	20240304	-23.82	1000	20230426	303.00	5290	-23.82	20240304	1310	207.63	20240102	5290	-23.82	20240304	1000	303.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
102	20240412	120725	57	100.00	KONEX			N	N	N	N		N	4035	-50	5	-1.22	48528175	12124	31.03	4120	4120	3980	4695	3475	4085	4002.65	0.00	0	0	4401	4242	4121	3962	3841	4182	3902	33	610	100	2450	5	1	32751985	1322	52.40	12.08	12	0.04	77.00	334.00	5290	20240304	-23.72	1000	20230426	303.50	5290	-23.72	20240304	1310	208.02	20240102	5290	-23.72	20240304	1000	303.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
103	20240412	110723	57	100.00	KONEX			N	N	N	N		N	4045	-40	5	-0.98	41203800	10300	26.36	4120	4120	3990	4695	3475	4085	4000.37	0.00	0	0	4401	4242	4121	3962	3841	4182	3902	33	610	100	2450	5	1	32751985	1325	52.53	12.11	12	0.03	77.00	334.00	5290	20240304	-23.53	1000	20230426	304.50	5290	-23.53	20240304	1310	208.78	20240102	5290	-23.53	20240304	1000	304.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
104	20240412	100724	57	100.00	KONEX			N	N	N	N		N	4060	-25	5	-0.61	21987590	5498	14.07	4120	4120	3990	4695	3475	4085	3999.20	0.00	0	0	4401	4242	4121	3962	3841	4182	3902	33	610	100	2450	5	1	32751985	1330	52.73	12.16	12	0.02	77.00	334.00	5290	20240304	-23.25	1000	20230426	306.00	5290	-23.25	20240304	1310	209.92	20240102	5290	-23.25	20240304	1000	306.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
105	20240412	090724	57	100.00	KONEX			N	N	N	N		N	4080	-5	5	-0.12	416790	104	0.27	4120	4120	4005	4695	3475	4085	4007.60	0.00	0	0	4401	4242	4121	3962	3841	4182	3902	33	610	100	2450	5	1	32751985	1336	52.99	12.22	12	0.00	77.00	334.00	5290	20240304	-22.87	1000	20230426	308.00	5290	-22.87	20240304	1310	211.45	20240102	5290	-22.87	20240304	1000	308.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
106	20240411	160718	57	100.00	KONEX			N	N	N	N		N	4085	-30	5	-0.73	156914515	39068	189.33	4280	4280	4000	4730	3500	4115	4016.45	0.00	0	0	4598	4356	4188	3946	3778	4477	4067	33	615	100	2460	5	1	32751985	1338	53.05	12.23	12	0.12	77.00	334.00	5290	20240304	-22.78	1000	20230426	308.50	5290	-22.78	20240304	1310	211.83	20240102	5290	-22.78	20240304	1000	308.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20240411	150726	57	100.00	KONEX			N	N	N	N		N	4085	-30	5	-0.73	144849655	36067	174.79	4280	4280	4000	4730	3500	4115	4016.13	0.00	0	0	4598	4356	4188	3946	3778	4477	4067	33	615	100	2460	5	1	32751985	1338	53.05	12.23	12	0.11	77.00	334.00	5290	20240304	-22.78	1000	20230426	308.50	5290	-22.78	20240304	1310	211.83	20240102	5290	-22.78	20240304	1000	308.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20240411	140721	57	100.00	KONEX			N	N	N	N		N	4090	-25	5	-0.61	142651180	35522	172.14	4280	4280	4000	4730	3500	4115	4015.85	0.00	0	0	4598	4356	4188	3946	3778	4477	4067	33	615	100	2460	5	1	32751985	1340	53.12	12.25	12	0.11	77.00	334.00	5290	20240304	-22.68	1000	20230426	309.00	5290	-22.68	20240304	1310	212.21	20240102	5290	-22.68	20240304	1000	309.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20240411	130713	57	100.00	KONEX			N	N	N	N		N	4090	-25	5	-0.61	139164245	34664	167.99	4280	4280	4000	4730	3500	4115	4014.66	0.00	0	0	4598	4356	4188	3946	3778	4477	4067	33	615	100	2460	5	1	32751985	1340	53.12	12.25	12	0.11	77.00	334.00	5290	20240304	-22.68	1000	20230426	309.00	5290	-22.68	20240304	1310	212.21	20240102	5290	-22.68	20240304	1000	309.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20240411	120723	57	100.00	KONEX			N	N	N	N		N	4090	-25	5	-0.61	139164245	34664	167.99	4280	4280	4000	4730	3500	4115	4014.66	0.00	0	0	4598	4356	4188	3946	3778	4477	4067	33	615	100	2460	5	1	32751985	1340	53.12	12.25	12	0.11	77.00	334.00	5290	20240304	-22.68	1000	20230426	309.00	5290	-22.68	20240304	1310	212.21	20240102	5290	-22.68	20240304	1000	309.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20240411	110716	57	100.00	KONEX			N	N	N	N		N	4055	-60	5	-1.46	114245440	28470	137.97	4280	4280	4000	4730	3500	4115	4012.84	0.00	0	0	4598	4356	4188	3946	3778	4477	4067	33	615	100	2460	5	1	32751985	1328	52.66	12.14	12	0.09	77.00	334.00	5290	20240304	-23.35	1000	20230426	305.50	5290	-23.35	20240304	1310	209.54	20240102	5290	-23.35	20240304	1000	305.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20240411	100723	57	100.00	KONEX			N	N	N	N		N	4085	-30	5	-0.73	21936115	5434	26.33	4280	4280	4000	4730	3500	4115	4036.83	0.00	0	0	4598	4356	4188	3946	3778	4477	4067	33	615	100	2460	5	1	32751985	1338	53.05	12.23	12	0.02	77.00	334.00	5290	20240304	-22.78	1000	20230426	308.50	5290	-22.78	20240304	1310	211.83	20240102	5290	-22.78	20240304	1000	308.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20240411	090720	57	100.00	KONEX			N	N	N	N		N	4125	10	2	0.24	12013405	3002	14.55	4280	4280	4000	4730	3500	4115	4001.80	0.00	0	0	4598	4356	4188	3946	3778	4477	4067	33	615	100	2460	5	1	32751985	1351	53.57	12.35	12	0.01	77.00	334.00	5290	20240304	-22.02	1000	20230426	312.50	5290	-22.02	20240304	1310	214.89	20240102	5290	-22.02	20240304	1000	312.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20240409	160708	57	100.00	KONEX			N	N	N	N		N	4115	-60	5	-1.44	84582940	20635	67.28	4020	4430	4020	4800	3550	4175	4099.00	0.00	0	0	4328	4251	4123	4046	3918	4187	3982	33	625	100	2500	5	1	32751985	1348	53.44	12.32	12	0.06	77.00	334.00	5290	20240304	-22.21	1000	20230426	311.50	5290	-22.21	20240304	1310	214.12	20240102	5290	-22.21	20240304	1000	311.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20240409	150714	57	100.00	KONEX			N	N	N	N		N	4120	-55	5	-1.32	83768895	20435	66.62	4020	4430	4020	4800	3550	4175	4099.29	0.00	0	0	4328	4251	4123	4046	3918	4187	3982	33	625	100	2500	5	1	32751985	1349	53.51	12.34	12	0.06	77.00	334.00	5290	20240304	-22.12	1000	20230426	312.00	5290	-22.12	20240304	1310	214.50	20240102	5290	-22.12	20240304	1000	312.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20240409	140718	57	100.00	KONEX			N	N	N	N		N	4135	-40	5	-0.96	75614395	18434	60.10	4020	4430	4020	4800	3550	4175	4101.90	0.00	0	0	4328	4251	4123	4046	3918	4187	3982	33	625	100	2500	5	1	32751985	1354	53.70	12.38	12	0.06	77.00	334.00	5290	20240304	-21.83	1000	20230426	313.50	5290	-21.83	20240304	1310	215.65	20240102	5290	-21.83	20240304	1000	313.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20240409	130711	57	100.00	KONEX			N	N	N	N		N	4135	-40	5	-0.96	60369725	14720	47.99	4020	4430	4020	4800	3550	4175	4101.20	0.00	0	0	4328	4251	4123	4046	3918	4187	3982	33	625	100	2500	5	1	32751985	1354	53.70	12.38	12	0.04	77.00	334.00	5290	20240304	-21.83	1000	20230426	313.50	5290	-21.83	20240304	1310	215.65	20240102	5290	-21.83	20240304	1000	313.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20240409	120713	57	100.00	KONEX			N	N	N	N		N	4060	-115	5	-2.75	51574820	12568	40.98	4020	4430	4020	4800	3550	4175	4103.66	0.00	0	0	4328	4251	4123	4046	3918	4187	3982	33	625	100	2500	5	1	32751985	1330	52.73	12.16	12	0.04	77.00	334.00	5290	20240304	-23.25	1000	20230426	306.00	5290	-23.25	20240304	1310	209.92	20240102	5290	-23.25	20240304	1000	306.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20240409	110713	57	100.00	KONEX			N	N	N	N		N	4170	-5	5	-0.12	40547630	9861	32.15	4020	4430	4020	4800	3550	4175	4111.92	0.00	0	0	4328	4251	4123	4046	3918	4187	3982	33	625	100	2500	5	1	32751985	1366	54.16	12.49	12	0.03	77.00	334.00	5290	20240304	-21.17	1000	20230426	317.00	5290	-21.17	20240304	1310	218.32	20240102	5290	-21.17	20240304	1000	317.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20240409	100708	57	100.00	KONEX			N	N	N	N		N	4210	35	2	0.84	14226760	3452	11.25	4020	4430	4020	4800	3550	4175	4121.31	0.00	0	0	4328	4251	4123	4046	3918	4187	3982	33	625	100	2500	5	1	32751985	1379	54.68	12.60	12	0.01	77.00	334.00	5290	20240304	-20.42	1000	20230426	321.00	5290	-20.42	20240304	1310	221.37	20240102	5290	-20.42	20240304	1000	321.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20240409	090720	57	100.00	KONEX			N	N	N	N		N	4350	175	2	4.19	4860265	1200	3.91	4020	4430	4020	4800	3550	4175	4050.22	0.00	0	0	4328	4251	4123	4046	3918	4187	3982	33	625	100	2500	5	1	32751985	1425	56.49	13.02	12	0.00	77.00	334.00	5290	20240304	-17.77	1000	20230426	335.00	5290	-17.77	20240304	1310	232.06	20240102	5290	-17.77	20240304	1000	335.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20240408	160706	57	100.00	KONEX			N	N	N	N		N	4175	30	2	0.72	125012700	30672	202.51	4200	4200	3995	4765	3525	4145	4075.79	0.00	0	0	4335	4240	4150	4055	3965	4287	4102	33	620	100	2480	5	1	32751985	1367	54.22	12.50	12	0.09	77.00	334.00	5290	20240304	-21.08	1000	20230426	317.50	5290	-21.08	20240304	1310	218.70	20240102	5290	-21.08	20240304	1000	317.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20240408	150711	57	100.00	KONEX			N	N	N	N		N	4150	5	2	0.12	122194575	29997	198.05	4200	4200	3995	4765	3525	4145	4073.56	0.00	0	0	4335	4240	4150	4055	3965	4287	4102	33	620	100	2480	5	1	32751985	1359	53.90	12.43	12	0.09	77.00	334.00	5290	20240304	-21.55	1000	20230426	315.00	5290	-21.55	20240304	1310	216.79	20240102	5290	-21.55	20240304	1000	315.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20240408	140713	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	115769820	28447	187.82	4200	4200	3995	4765	3525	4145	4069.67	0.00	0	0	4335	4240	4150	4055	3965	4287	4102	33	620	100	2480	5	1	32751985	1358	53.83	12.41	12	0.09	77.00	334.00	5290	20240304	-21.64	1000	20230426	314.50	5290	-21.64	20240304	1310	216.41	20240102	5290	-21.64	20240304	1000	314.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20240408	130709	57	100.00	KONEX			N	N	N	N		N	4085	-60	5	-1.45	108480085	26665	176.05	4200	4200	3995	4765	3525	4145	4068.26	0.00	0	0	4335	4240	4150	4055	3965	4287	4102	33	620	100	2480	5	1	32751985	1338	53.05	12.23	12	0.08	77.00	334.00	5290	20240304	-22.78	1000	20230426	308.50	5290	-22.78	20240304	1310	211.83	20240102	5290	-22.78	20240304	1000	308.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20240408	120712	57	100.00	KONEX			N	N	N	N		N	4105	-40	5	-0.97	106698670	26226	173.15	4200	4200	3995	4765	3525	4145	4068.43	0.00	0	0	4335	4240	4150	4055	3965	4287	4102	33	620	100	2480	5	1	32751985	1344	53.31	12.29	12	0.08	77.00	334.00	5290	20240304	-22.40	1000	20230426	310.50	5290	-22.40	20240304	1310	213.36	20240102	5290	-22.40	20240304	1000	310.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20240408	110714	57	100.00	KONEX			N	N	N	N		N	4150	5	2	0.12	26740320	6468	42.70	4200	4200	4085	4765	3525	4145	4134.25	0.00	0	0	4335	4240	4150	4055	3965	4287	4102	33	620	100	2480	5	1	32751985	1359	53.90	12.43	12	0.02	77.00	334.00	5290	20240304	-21.55	1000	20230426	315.00	5290	-21.55	20240304	1310	216.79	20240102	5290	-21.55	20240304	1000	315.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20240408	100705	57	100.00	KONEX			N	N	N	N		N	4150	5	2	0.12	15660625	3778	24.94	4200	4200	4085	4765	3525	4145	4145.22	0.00	0	0	4335	4240	4150	4055	3965	4287	4102	33	620	100	2480	5	1	32751985	1359	53.90	12.43	12	0.01	77.00	334.00	5290	20240304	-21.55	1000	20230426	315.00	5290	-21.55	20240304	1310	216.79	20240102	5290	-21.55	20240304	1000	315.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20240408	090713	57	100.00	KONEX			N	N	N	N		N	4200	55	2	1.33	4200	1	0.01	4200	4200	4200	4765	3525	4145	4200.00	0.00	0	0	4335	4240	4150	4055	3965	4287	4102	33	620	100	2480	5	1	32751985	1376	54.55	12.57	12	0.00	77.00	334.00	5290	20240304	-20.60	1000	20230426	320.00	5290	-20.60	20240304	1310	220.61	20240102	5290	-20.60	20240304	1000	320.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
130	20240405	160712	57	100.00	KONEX			N	N	N	N		N	4145	80	2	1.97	62190915	15146	34.41	4065	4245	4060	4670	3460	4065	4106.10	0.00	0	0	4388	4226	4138	3976	3888	4182	3932	33	605	100	2430	5	1	32751985	1358	53.83	12.41	12	0.05	77.00	334.00	5290	20240304	-21.64	1000	20230426	314.50	5290	-21.64	20240304	1310	216.41	20240102	5290	-21.64	20240304	1000	314.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
131	20240405	150707	57	100.00	KONEX			N	N	N	N		N	4100	35	2	0.86	59927670	14594	33.16	4065	4245	4060	4670	3460	4065	4106.32	0.00	0	0	4388	4226	4138	3976	3888	4182	3932	33	605	100	2430	5	1	32751985	1343	53.25	12.28	12	0.04	77.00	334.00	5290	20240304	-22.50	1000	20230426	310.00	5290	-22.50	20240304	1310	212.98	20240102	5290	-22.50	20240304	1000	310.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
132	20240405	140707	57	100.00	KONEX			N	N	N	N		N	4085	20	2	0.49	43969970	10699	24.31	4065	4245	4060	4670	3460	4065	4109.73	0.00	0	0	4388	4226	4138	3976	3888	4182	3932	33	605	100	2430	5	1	32751985	1338	53.05	12.23	12	0.03	77.00	334.00	5290	20240304	-22.78	1000	20230426	308.50	5290	-22.78	20240304	1310	211.83	20240102	5290	-22.78	20240304	1000	308.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
133	20240405	130705	57	100.00	KONEX			N	N	N	N		N	4100	35	2	0.86	37819590	9198	20.90	4065	4245	4060	4670	3460	4065	4111.72	0.00	0	0	4388	4226	4138	3976	3888	4182	3932	33	605	100	2430	5	1	32751985	1343	53.25	12.28	12	0.03	77.00	334.00	5290	20240304	-22.50	1000	20230426	310.00	5290	-22.50	20240304	1310	212.98	20240102	5290	-22.50	20240304	1000	310.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
134	20240405	120706	57	100.00	KONEX			N	N	N	N		N	4100	35	2	0.86	30552030	7424	16.87	4065	4245	4060	4670	3460	4065	4115.31	0.00	0	0	4388	4226	4138	3976	3888	4182	3932	33	605	100	2430	5	1	32751985	1343	53.25	12.28	12	0.02	77.00	334.00	5290	20240304	-22.50	1000	20230426	310.00	5290	-22.50	20240304	1310	212.98	20240102	5290	-22.50	20240304	1000	310.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
135	20240405	110711	57	100.00	KONEX			N	N	N	N		N	4100	35	2	0.86	21593480	5239	11.90	4065	4245	4060	4670	3460	4065	4121.68	0.00	0	0	4388	4226	4138	3976	3888	4182	3932	33	605	100	2430	5	1	32751985	1343	53.25	12.28	12	0.02	77.00	334.00	5290	20240304	-22.50	1000	20230426	310.00	5290	-22.50	20240304	1310	212.98	20240102	5290	-22.50	20240304	1000	310.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
136	20240405	100612	57	100.00	KONEX			N	N	N	N		N	4145	80	2	1.97	10772850	2595	5.90	4065	4245	4065	4670	3460	4065	4151.39	0.00	0	0	4388	4226	4138	3976	3888	4182	3932	33	605	100	2430	5	1	32751985	1358	53.83	12.41	12	0.01	77.00	334.00	5290	20240304	-21.64	1000	20230426	314.50	5290	-21.64	20240304	1310	216.41	20240102	5290	-21.64	20240304	1000	314.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
137	20240405	090658	57	100.00	KONEX			N	N	N	N		N	4180	115	2	2.83	2686565	645	1.47	4065	4245	4065	4670	3460	4065	4165.22	0.00	0	0	4388	4226	4138	3976	3888	4182	3932	33	605	100	2430	5	1	32751985	1369	54.29	12.51	12	0.00	77.00	334.00	5290	20240304	-20.98	1000	20230426	318.00	5290	-20.98	20240304	1310	219.08	20240102	5290	-20.98	20240304	1000	318.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
138	20240404	160658	57	100.00	KONEX			N	N	N	N		N	4065	-215	5	-5.02	182452715	44017	110.84	4300	4300	4050	4920	3640	4280	4145.05	0.00	0	0	4756	4517	4261	4022	3766	4637	4142	33	640	100	2560	5	1	32751985	1331	52.79	12.17	12	0.13	77.00	334.00	5290	20240304	-23.16	1000	20230426	306.50	5290	-23.16	20240304	1310	210.31	20240102	5290	-23.16	20240304	1000	306.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
139	20240404	150655	57	100.00	KONEX			N	N	N	N		N	4195	-85	5	-1.99	170309825	41050	103.37	4300	4300	4050	4920	3640	4280	4148.84	0.00	0	0	4756	4517	4261	4022	3766	4637	4142	33	640	100	2560	5	1	32751985	1374	54.48	12.56	12	0.13	77.00	334.00	5290	20240304	-20.70	1000	20230426	319.50	5290	-20.70	20240304	1310	220.23	20240102	5290	-20.70	20240304	1000	319.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
140	20240404	140658	57	100.00	KONEX			N	N	N	N		N	4245	-35	5	-0.82	68241680	16251	40.92	4300	4300	4090	4920	3640	4280	4199.23	0.00	0	0	4756	4517	4261	4022	3766	4637	4142	33	640	100	2560	5	1	32751985	1390	55.13	12.71	12	0.05	77.00	334.00	5290	20240304	-19.75	1000	20230426	324.50	5290	-19.75	20240304	1310	224.05	20240102	5290	-19.75	20240304	1000	324.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
141	20240404	130651	57	100.00	KONEX			N	N	N	N		N	4300	20	2	0.47	63806235	15186	38.24	4300	4300	4090	4920	3640	4280	4201.65	0.00	0	0	4756	4517	4261	4022	3766	4637	4142	33	640	100	2560	5	1	32751985	1408	55.84	12.87	12	0.05	77.00	334.00	5290	20240304	-18.71	1000	20230426	330.00	5290	-18.71	20240304	1310	228.24	20240102	5290	-18.71	20240304	1000	330.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
142	20240404	120655	57	100.00	KONEX			N	N	N	N		N	4165	-115	5	-2.69	39962320	9569	24.10	4300	4300	4090	4920	3640	4280	4176.23	0.00	0	0	4756	4517	4261	4022	3766	4637	4142	33	640	100	2560	5	1	32751985	1364	54.09	12.47	12	0.03	77.00	334.00	5290	20240304	-21.27	1000	20230426	316.50	5290	-21.27	20240304	1310	217.94	20240102	5290	-21.27	20240304	1000	316.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
143	20240404	110657	57	100.00	KONEX			N	N	N	N		N	4165	-115	5	-2.69	34271875	8188	20.62	4300	4300	4090	4920	3640	4280	4185.62	0.00	0	0	4756	4517	4261	4022	3766	4637	4142	33	640	100	2560	5	1	32751985	1364	54.09	12.47	12	0.03	77.00	334.00	5290	20240304	-21.27	1000	20230426	316.50	5290	-21.27	20240304	1310	217.94	20240102	5290	-21.27	20240304	1000	316.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
144	20240404	100656	57	100.00	KONEX			N	N	N	N		N	4175	-105	5	-2.45	32853895	7847	19.76	4300	4300	4090	4920	3640	4280	4186.81	0.00	0	0	4756	4517	4261	4022	3766	4637	4142	33	640	100	2560	5	1	32751985	1367	54.22	12.50	12	0.02	77.00	334.00	5290	20240304	-21.08	1000	20230426	317.50	5290	-21.08	20240304	1310	218.70	20240102	5290	-21.08	20240304	1000	317.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
145	20240404	090656	57	100.00	KONEX			N	N	N	N		N	4245	-35	5	-0.82	5206335	1223	3.08	4300	4300	4100	4920	3640	4280	4257.02	0.00	0	0	4756	4517	4261	4022	3766	4637	4142	33	640	100	2560	5	1	32751985	1390	55.13	12.71	12	0.00	77.00	334.00	5290	20240304	-19.75	1000	20230426	324.50	5290	-19.75	20240304	1310	224.05	20240102	5290	-19.75	20240304	1000	324.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
146	20240403	160656	57	100.00	KONEX			N	N	N	N		N	4280	200	2	4.90	161112075	39711	75.21	4050	4500	4005	4690	3470	4080	4057.11	0.00	0	0	4573	4326	4128	3881	3683	4227	3782	33	610	100	2440	5	1	32751985	1402	55.58	12.81	12	0.12	77.00	334.00	5290	20240304	-19.09	1000	20230426	328.00	5290	-19.09	20240304	1310	226.72	20240102	5290	-19.09	20240304	1000	328.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
147	20240403	150654	57	100.00	KONEX			N	N	N	N		N	4280	200	2	4.90	161112075	39711	75.21	4050	4500	4005	4690	3470	4080	4057.11	0.00	0	0	4573	4326	4128	3881	3683	4227	3782	33	610	100	2440	5	1	32751985	1402	55.58	12.81	12	0.12	77.00	334.00	5290	20240304	-19.09	1000	20230426	328.00	5290	-19.09	20240304	1310	226.72	20240102	5290	-19.09	20240304	1000	328.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
148	20240403	140650	57	100.00	KONEX			N	N	N	N		N	4185	105	2	2.57	157417670	38831	73.55	4050	4500	4005	4690	3470	4080	4053.92	0.00	0	0	4573	4326	4128	3881	3683	4227	3782	33	610	100	2440	5	1	32751985	1371	54.35	12.53	12	0.12	77.00	334.00	5290	20240304	-20.89	1000	20230426	318.50	5290	-20.89	20240304	1310	219.47	20240102	5290	-20.89	20240304	1000	318.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
149	20240403	130649	57	100.00	KONEX			N	N	N	N		N	4120	40	2	0.98	148455535	36659	69.43	4050	4500	4005	4690	3470	4080	4049.63	0.00	0	0	4573	4326	4128	3881	3683	4227	3782	33	610	100	2440	5	1	32751985	1349	53.51	12.34	12	0.11	77.00	334.00	5290	20240304	-22.12	1000	20230426	312.00	5290	-22.12	20240304	1310	214.50	20240102	5290	-22.12	20240304	1000	312.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
150	20240403	120648	57	100.00	KONEX			N	N	N	N		N	4040	-40	5	-0.98	131303190	32441	61.44	4050	4500	4005	4690	3470	4080	4047.45	0.00	0	0	4573	4326	4128	3881	3683	4227	3782	33	610	100	2440	5	1	32751985	1323	52.47	12.10	12	0.10	77.00	334.00	5290	20240304	-23.63	1000	20230426	304.00	5290	-23.63	20240304	1310	208.40	20240102	5290	-23.63	20240304	1000	304.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
151	20240403	110652	57	100.00	KONEX			N	N	N	N		N	4040	-40	5	-0.98	94275865	23235	44.01	4050	4500	4005	4690	3470	4080	4057.49	0.00	0	0	4573	4326	4128	3881	3683	4227	3782	33	610	100	2440	5	1	32751985	1323	52.47	12.10	12	0.07	77.00	334.00	5290	20240304	-23.63	1000	20230426	304.00	5290	-23.63	20240304	1310	208.40	20240102	5290	-23.63	20240304	1000	304.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
152	20240403	100652	57	100.00	KONEX			N	N	N	N		N	4040	-40	5	-0.98	54917135	13421	25.42	4050	4500	4010	4690	3470	4080	4091.88	0.00	0	0	4573	4326	4128	3881	3683	4227	3782	33	610	100	2440	5	1	32751985	1323	52.47	12.10	12	0.04	77.00	334.00	5290	20240304	-23.63	1000	20230426	304.00	5290	-23.63	20240304	1310	208.40	20240102	5290	-23.63	20240304	1000	304.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
153	20240403	090652	57	100.00	KONEX			N	N	N	N		N	4200	120	2	2.94	10058990	2384	4.52	4050	4500	4050	4690	3470	4080	4219.38	0.00	0	0	4573	4326	4128	3881	3683	4227	3782	33	610	100	2440	5	1	32751985	1376	54.55	12.57	12	0.01	77.00	334.00	5290	20240304	-20.60	1000	20230426	320.00	5290	-20.60	20240304	1310	220.61	20240102	5290	-20.60	20240304	1000	320.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
154	20240402	160640	57	100.00	KONEX			N	N	N	N		N	4080	-225	5	-5.23	214457810	52798	149.52	4375	4375	3930	4950	3660	4305	4061.85	0.00	0	0	4628	4466	4338	4176	4048	4402	4112	33	645	100	2580	5	1	32751985	1336	52.99	12.22	12	0.16	77.00	334.00	5290	20240304	-22.87	1000	20230426	308.00	5290	-22.87	20240304	1310	211.45	20240102	5290	-22.87	20240304	1000	308.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
155	20240402	150647	57	100.00	KONEX			N	N	N	N		N	4100	-205	5	-4.76	213641810	52598	148.96	4375	4375	3930	4950	3660	4305	4061.79	0.00	0	0	4628	4466	4338	4176	4048	4402	4112	33	645	100	2580	5	1	32751985	1343	53.25	12.28	12	0.16	77.00	334.00	5290	20240304	-22.50	1000	20230426	310.00	5290	-22.50	20240304	1310	212.98	20240102	5290	-22.50	20240304	1000	310.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
156	20240402	140650	57	100.00	KONEX			N	N	N	N		N	4060	-245	5	-5.69	207289770	51033	144.52	4375	4375	3930	4950	3660	4305	4061.88	0.00	0	0	4628	4466	4338	4176	4048	4402	4112	33	645	100	2580	5	1	32751985	1330	52.73	12.16	12	0.16	77.00	334.00	5290	20240304	-23.25	1000	20230426	306.00	5290	-23.25	20240304	1310	209.92	20240102	5290	-23.25	20240304	1000	306.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
157	20240402	130640	57	100.00	KONEX			N	N	N	N		N	4135	-170	5	-3.95	188054660	46243	130.96	4375	4375	3930	4950	3660	4305	4066.66	0.00	0	0	4628	4466	4338	4176	4048	4402	4112	33	645	100	2580	5	1	32751985	1354	53.70	12.38	12	0.14	77.00	334.00	5290	20240304	-21.83	1000	20230426	313.50	5290	-21.83	20240304	1310	215.65	20240102	5290	-21.83	20240304	1000	313.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
158	20240402	120636	57	100.00	KONEX			N	N	N	N		N	4075	-230	5	-5.34	167168240	41093	116.37	4375	4375	3930	4950	3660	4305	4068.05	0.00	0	0	4628	4466	4338	4176	4048	4402	4112	33	645	100	2580	5	1	32751985	1335	52.92	12.20	12	0.13	77.00	334.00	5290	20240304	-22.97	1000	20230426	307.50	5290	-22.97	20240304	1310	211.07	20240102	5290	-22.97	20240304	1000	307.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
159	20240402	110641	57	100.00	KONEX			N	N	N	N		N	4160	-145	5	-3.37	155692925	38250	108.32	4375	4375	3930	4950	3660	4305	4070.40	0.00	0	0	4628	4466	4338	4176	4048	4402	4112	33	645	100	2580	5	1	32751985	1362	54.03	12.46	12	0.12	77.00	334.00	5290	20240304	-21.36	1000	20230426	316.00	5290	-21.36	20240304	1310	217.56	20240102	5290	-21.36	20240304	1000	316.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
160	20240402	100642	57	100.00	KONEX			N	N	N	N		N	4100	-205	5	-4.76	145734880	35822	101.45	4375	4375	3930	4950	3660	4305	4068.31	0.00	0	0	4628	4466	4338	4176	4048	4402	4112	33	645	100	2580	5	1	32751985	1343	53.25	12.28	12	0.11	77.00	334.00	5290	20240304	-22.50	1000	20230426	310.00	5290	-22.50	20240304	1310	212.98	20240102	5290	-22.50	20240304	1000	310.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
161	20240402	090642	57	100.00	KONEX			N	N	N	N		N	4120	-185	5	-4.30	5332470	1248	3.53	4375	4375	4120	4950	3660	4305	4272.81	0.00	0	0	4628	4466	4338	4176	4048	4402	4112	33	645	100	2580	5	1	32751985	1349	53.51	12.34	12	0.00	77.00	334.00	5290	20240304	-22.12	1000	20230426	312.00	5290	-22.12	20240304	1310	214.50	20240102	5290	-22.12	20240304	1000	312.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
162	20240401	160639	57	100.00	KONEX			N	N	N	N		N	4305	-115	5	-2.60	150057605	35311	200.37	4495	4500	4210	5080	3760	4420	4249.60	0.00	0	0	4670	4545	4425	4300	4180	4485	4240	33	660	100	2650	5	1	32751985	1410	55.91	12.89	12	0.11	77.00	334.00	5290	20240304	-18.62	1000	20230426	330.50	5290	-18.62	20240304	1310	228.63	20240102	5290	-18.62	20240304	1000	330.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
163	20240401	150641	57	100.00	KONEX			N	N	N	N		N	4345	-75	5	-1.70	137347320	32308	183.33	4495	4500	4210	5080	3760	4420	4251.19	0.00	0	0	4670	4545	4425	4300	4180	4485	4240	33	660	100	2650	5	1	32751985	1423	56.43	13.01	12	0.10	77.00	334.00	5290	20240304	-17.86	1000	20230426	334.50	5290	-17.86	20240304	1310	231.68	20240102	5290	-17.86	20240304	1000	334.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
164	20240401	140637	57	100.00	KONEX			N	N	N	N		N	4320	-100	5	-2.26	123667860	29095	165.10	4495	4500	4210	5080	3760	4420	4250.48	0.00	0	0	4670	4545	4425	4300	4180	4485	4240	33	660	100	2650	5	1	32751985	1415	56.10	12.93	12	0.09	77.00	334.00	5290	20240304	-18.34	1000	20230426	332.00	5290	-18.34	20240304	1310	229.77	20240102	5290	-18.34	20240304	1000	332.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
165	20240401	130635	57	100.00	KONEX			N	N	N	N		N	4325	-95	5	-2.15	116361160	27402	155.49	4495	4500	4210	5080	3760	4420	4246.45	0.00	0	0	4670	4545	4425	4300	4180	4485	4240	33	660	100	2650	5	1	32751985	1417	56.17	12.95	12	0.08	77.00	334.00	5290	20240304	-18.24	1000	20230426	332.50	5290	-18.24	20240304	1310	230.15	20240102	5290	-18.24	20240304	1000	332.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
166	20240401	120641	57	100.00	KONEX			N	N	N	N		N	4365	-55	5	-1.24	111600025	26294	149.20	4495	4500	4210	5080	3760	4420	4244.32	0.00	0	0	4670	4545	4425	4300	4180	4485	4240	33	660	100	2650	5	1	32751985	1430	56.69	13.07	12	0.08	77.00	334.00	5290	20240304	-17.49	1000	20230426	336.50	5290	-17.49	20240304	1310	233.21	20240102	5290	-17.49	20240304	1000	336.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
167	20240401	110639	57	100.00	KONEX			N	N	N	N		N	4395	-25	5	-0.57	110722565	26093	148.06	4495	4500	4210	5080	3760	4420	4243.38	0.00	0	0	4670	4545	4425	4300	4180	4485	4240	33	660	100	2650	5	1	32751985	1439	57.08	13.16	12	0.08	77.00	334.00	5290	20240304	-16.92	1000	20230426	339.50	5290	-16.92	20240304	1310	235.50	20240102	5290	-16.92	20240304	1000	339.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
168	20240401	100636	57	100.00	KONEX			N	N	N	N		N	4395	-25	5	-0.57	91450865	21571	122.40	4495	4500	4210	5080	3760	4420	4239.53	0.00	0	0	4670	4545	4425	4300	4180	4485	4240	33	660	100	2650	5	1	32751985	1439	57.08	13.16	12	0.07	77.00	334.00	5290	20240304	-16.92	1000	20230426	339.50	5290	-16.92	20240304	1310	235.50	20240102	5290	-16.92	20240304	1000	339.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
169	20240401	090637	57	100.00	KONEX			N	N	N	N		N	4420	0	3	0.00	5043150	1164	6.61	4495	4500	4305	5080	3760	4420	4332.60	0.00	0	0	4670	4545	4425	4300	4180	4485	4240	33	660	100	2650	5	1	32751985	1448	57.40	13.23	12	0.00	77.00	334.00	5290	20240304	-16.45	1000	20230426	342.00	5290	-16.45	20240304	1310	237.40	20240102	5290	-16.45	20240304	1000	342.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N