KissMeData/162120/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	160919	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	5899395	1191	305.38	5000	5010	4910	5720	4235	4980	4953.31	0.00	0	0	5053	5016	4958	4921	4863	4987	4892	55	740	500	3180	5	1	10989936	547	20.58	3.29	12	0.01	242.00	1515.00	5600	20240226	-11.07	3710	20231025	34.23	5600	-11.07	20240226	4150	20.00	20240326	5600	-11.07	20240226	3710	34.23	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
3	20240430	150931	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	5899395	1191	305.38	5000	5010	4910	5720	4235	4980	4953.31	0.00	0	0	5053	5016	4958	4921	4863	4987	4892	55	740	500	3180	5	1	10989936	547	20.58	3.29	12	0.01	242.00	1515.00	5600	20240226	-11.07	3710	20231025	34.23	5600	-11.07	20240226	4150	20.00	20240326	5600	-11.07	20240226	3710	34.23	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
4	20240430	140930	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	5899395	1191	305.38	5000	5010	4910	5720	4235	4980	4953.31	0.00	0	0	5053	5016	4958	4921	4863	4987	4892	55	740	500	3180	5	1	10989936	547	20.58	3.29	12	0.01	242.00	1515.00	5600	20240226	-11.07	3710	20231025	34.23	5600	-11.07	20240226	4150	20.00	20240326	5600	-11.07	20240226	3710	34.23	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
5	20240430	130928	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	5884455	1188	304.62	5000	5010	4910	5720	4235	4980	4953.24	0.00	0	0	5053	5016	4958	4921	4863	4987	4892	55	740	500	3180	5	1	10989936	547	20.58	3.29	12	0.01	242.00	1515.00	5600	20240226	-11.07	3710	20231025	34.23	5600	-11.07	20240226	4150	20.00	20240326	5600	-11.07	20240226	3710	34.23	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
6	20240430	120929	57	100.00	KONEX			N	N	N	N		N	4985	5	2	0.10	5814735	1174	301.03	5000	5010	4910	5720	4235	4980	4952.93	0.00	0	0	5053	5016	4958	4921	4863	4987	4892	55	740	500	3180	5	1	10989936	548	20.60	3.29	12	0.01	242.00	1515.00	5600	20240226	-10.98	3710	20231025	34.37	5600	-10.98	20240226	4150	20.12	20240326	5600	-10.98	20240226	3710	34.37	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
7	20240430	110925	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	5799855	1171	300.26	5000	5010	4915	5720	4235	4980	4952.91	0.00	0	0	5053	5016	4958	4921	4863	4987	4892	55	740	500	3180	5	1	10989936	548	20.62	3.29	12	0.01	242.00	1515.00	5600	20240226	-10.89	3710	20231025	34.50	5600	-10.89	20240226	4150	20.24	20240326	5600	-10.89	20240226	3710	34.50	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
8	20240430	100926	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	2389915	480	123.08	5000	5010	4915	5720	4235	4980	4978.99	0.00	0	0	5053	5016	4958	4921	4863	4987	4892	55	740	500	3180	10	1	10989936	549	20.66	3.30	12	0.00	242.00	1515.00	5600	20240226	-10.71	3710	20231025	34.77	5600	-10.71	20240226	4150	20.48	20240326	5600	-10.71	20240226	3710	34.77	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
9	20240430	090936	57	100.00	KONEX			N	N	N	N		N	5010	30	2	0.60	60020	12	3.08	5000	5010	5000	5720	4235	4980	5001.67	0.00	0	0	5053	5016	4958	4921	4863	4987	4892	55	740	500	3180	10	1	10989936	551	20.70	3.31	12	0.00	242.00	1515.00	5600	20240226	-10.54	3710	20231025	35.04	5600	-10.54	20240226	4150	20.72	20240326	5600	-10.54	20240226	3710	35.04	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
10	20240429	160916	57	100.00	KONEX			N	N	N	N		N	4980	15	2	0.30	1926400	390	15.60	4995	4995	4900	5700	4225	4965	4939.49	0.00	0	0	5148	5056	4958	4866	4768	5007	4817	55	735	500	3170	5	1	10989936	547	20.58	3.29	12	0.00	242.00	1515.00	5800	20230421	-14.14	3710	20231025	34.23	5600	-11.07	20240226	4150	20.00	20240326	5600	-11.07	20240226	3710	34.23	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
11	20240429	150926	57	100.00	KONEX			N	N	N	N		N	4980	15	2	0.30	1876600	380	15.20	4995	4995	4900	5700	4225	4965	4938.42	0.00	0	0	5148	5056	4958	4866	4768	5007	4817	55	735	500	3170	5	1	10989936	547	20.58	3.29	12	0.00	242.00	1515.00	5800	20230421	-14.14	3710	20231025	34.23	5600	-11.07	20240226	4150	20.00	20240326	5600	-11.07	20240226	3710	34.23	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
12	20240429	140851	57	100.00	KONEX			N	N	N	N		N	4910	-55	5	-1.11	1368640	278	11.12	4995	4995	4900	5700	4225	4965	4923.17	0.00	0	0	5148	5056	4958	4866	4768	5007	4817	55	735	500	3170	5	1	10989936	540	20.29	3.24	12	0.00	242.00	1515.00	5800	20230421	-15.34	3710	20231025	32.35	5600	-12.32	20240226	4150	18.31	20240326	5600	-12.32	20240226	3710	32.35	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
13	20240429	130925	57	100.00	KONEX			N	N	N	N		N	4980	15	2	0.30	443340	90	3.60	4995	4995	4900	5700	4225	4965	4926.00	0.00	0	0	5148	5056	4958	4866	4768	5007	4817	55	735	500	3170	5	1	10989936	547	20.58	3.29	12	0.00	242.00	1515.00	5800	20230421	-14.14	3710	20231025	34.23	5600	-11.07	20240226	4150	20.00	20240326	5600	-11.07	20240226	3710	34.23	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
14	20240429	120925	57	100.00	KONEX			N	N	N	N		N	4980	15	2	0.30	428400	87	3.48	4995	4995	4900	5700	4225	4965	4924.14	0.00	0	0	5148	5056	4958	4866	4768	5007	4817	55	735	500	3170	5	1	10989936	547	20.58	3.29	12	0.00	242.00	1515.00	5800	20230421	-14.14	3710	20231025	34.23	5600	-11.07	20240226	4150	20.00	20240326	5600	-11.07	20240226	3710	34.23	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
15	20240429	110859	57	100.00	KONEX			N	N	N	N		N	4980	15	2	0.30	388560	79	3.16	4995	4995	4900	5700	4225	4965	4918.48	0.00	0	0	5148	5056	4958	4866	4768	5007	4817	55	735	500	3170	5	1	10989936	547	20.58	3.29	12	0.00	242.00	1515.00	5800	20230421	-14.14	3710	20231025	34.23	5600	-11.07	20240226	4150	20.00	20240326	5600	-11.07	20240226	3710	34.23	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
16	20240429	100924	57	100.00	KONEX			N	N	N	N		N	4990	25	2	0.50	338760	69	2.76	4995	4995	4900	5700	4225	4965	4909.57	0.00	0	0	5148	5056	4958	4866	4768	5007	4817	55	735	500	3170	5	1	10989936	548	20.62	3.29	12	0.00	242.00	1515.00	5800	20230421	-13.97	3710	20231025	34.50	5600	-10.89	20240226	4150	20.24	20240326	5600	-10.89	20240226	3710	34.50	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
17	20240429	090924	57	100.00	KONEX			N	N	N	N		N	4995	30	2	0.60	29970	6	0.24	4995	4995	4995	5700	4225	4965	4995.00	0.00	0	0	5148	5056	4958	4866	4768	5007	4817	55	735	500	3170	5	1	10989936	549	20.64	3.30	12	0.00	242.00	1515.00	5800	20230421	-13.88	3710	20231025	34.64	5600	-10.80	20240226	4150	20.36	20240326	5600	-10.80	20240226	3710	34.64	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
18	20240426	160921	57	100.00	KONEX			N	N	N	N		N	4965	-10	5	-0.20	12339255	2500	195.47	5050	5050	4860	5720	4230	4975	4935.70	0.00	0	0	5138	5056	4988	4906	4838	5022	4872	55	745	500	3180	5	1	10989936	546	20.52	3.28	12	0.02	242.00	1515.00	5870	20230420	-15.42	3710	20231025	33.83	5600	-11.34	20240226	4150	19.64	20240326	5600	-11.34	20240226	3710	33.83	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
19	20240426	150921	57	100.00	KONEX			N	N	N	N		N	4945	-30	5	-0.60	11331360	2297	179.59	5050	5050	4860	5720	4230	4975	4933.11	0.00	0	0	5138	5056	4988	4906	4838	5022	4872	55	745	500	3180	5	1	10989936	543	20.43	3.26	12	0.02	242.00	1515.00	5870	20230420	-15.76	3710	20231025	33.29	5600	-11.70	20240226	4150	19.16	20240326	5600	-11.70	20240226	3710	33.29	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
20	20240426	140919	57	100.00	KONEX			N	N	N	N		N	4940	-35	5	-0.70	9523240	1931	150.98	5050	5050	4860	5720	4230	4975	4931.77	0.00	0	0	5138	5056	4988	4906	4838	5022	4872	55	745	500	3180	5	1	10989936	543	20.41	3.26	12	0.02	242.00	1515.00	5870	20230420	-15.84	3710	20231025	33.15	5600	-11.79	20240226	4150	19.04	20240326	5600	-11.79	20240226	3710	33.15	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
21	20240426	130922	57	100.00	KONEX			N	N	N	N		N	4945	-30	5	-0.60	9028990	1831	143.16	5050	5050	4860	5720	4230	4975	4931.18	0.00	0	0	5138	5056	4988	4906	4838	5022	4872	55	745	500	3180	5	1	10989936	543	20.43	3.26	12	0.02	242.00	1515.00	5870	20230420	-15.76	3710	20231025	33.29	5600	-11.70	20240226	4150	19.16	20240326	5600	-11.70	20240226	3710	33.29	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
22	20240426	120919	57	100.00	KONEX			N	N	N	N		N	4965	-10	5	-0.20	9009185	1827	142.85	5050	5050	4860	5720	4230	4975	4931.14	0.00	0	0	5138	5056	4988	4906	4838	5022	4872	55	745	500	3180	5	1	10989936	546	20.52	3.28	12	0.02	242.00	1515.00	5870	20230420	-15.42	3710	20231025	33.83	5600	-11.34	20240226	4150	19.64	20240326	5600	-11.34	20240226	3710	33.83	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
23	20240426	110918	57	100.00	KONEX			N	N	N	N		N	4990	15	2	0.30	1324580	267	20.88	5050	5050	4950	5720	4230	4975	4960.97	0.00	0	0	5138	5056	4988	4906	4838	5022	4872	55	745	500	3180	5	1	10989936	548	20.62	3.29	12	0.00	242.00	1515.00	5870	20230420	-14.99	3710	20231025	34.50	5600	-10.89	20240226	4150	20.24	20240326	5600	-10.89	20240226	3710	34.50	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
24	20240426	100918	57	100.00	KONEX			N	N	N	N		N	4990	15	2	0.30	115020	23	1.80	5050	5050	4990	5720	4230	4975	5000.87	0.00	0	0	5138	5056	4988	4906	4838	5022	4872	55	745	500	3180	5	1	10989936	548	20.62	3.29	12	0.00	242.00	1515.00	5870	20230420	-14.99	3710	20231025	34.50	5600	-10.89	20240226	4150	20.24	20240326	5600	-10.89	20240226	3710	34.50	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
25	20240426	090923	57	100.00	KONEX			N	N	N	N		N	5000	25	2	0.50	35100	7	0.55	5050	5050	5000	5720	4230	4975	5014.29	0.00	0	0	5138	5056	4988	4906	4838	5022	4872	55	745	500	3180	10	1	10989936	549	20.66	3.30	12	0.00	242.00	1515.00	5870	20230420	-14.82	3710	20231025	34.77	5600	-10.71	20240226	4150	20.48	20240326	5600	-10.71	20240226	3710	34.77	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
26	20240425	160914	57	100.00	KONEX			N	N	N	N		N	4975	60	2	1.22	6394270	1279	28.76	5070	5070	4920	5650	4180	4915	4999.43	0.00	0	0	4991	4952	4926	4887	4861	4940	4875	55	735	500	3140	5	1	10989936	547	20.56	3.28	12	0.01	242.00	1515.00	6180	20230419	-19.50	3710	20231025	34.10	5600	-11.16	20240226	4150	19.88	20240326	5600	-11.16	20240226	3710	34.10	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
27	20240425	150919	57	100.00	KONEX			N	N	N	N		N	4920	5	2	0.10	6120645	1224	27.52	5070	5070	4920	5650	4180	4915	5000.53	0.00	0	0	4991	4952	4926	4887	4861	4940	4875	55	735	500	3140	5	1	10989936	541	20.33	3.25	12	0.01	242.00	1515.00	6180	20230419	-20.39	3710	20231025	32.61	5600	-12.14	20240226	4150	18.55	20240326	5600	-12.14	20240226	3710	32.61	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
28	20240425	140916	57	100.00	KONEX			N	N	N	N		N	4990	75	2	1.53	5287385	1055	23.72	5070	5070	4985	5650	4180	4915	5011.74	0.00	0	0	4991	4952	4926	4887	4861	4940	4875	55	735	500	3140	5	1	10989936	548	20.62	3.29	12	0.01	242.00	1515.00	6180	20230419	-19.26	3710	20231025	34.50	5600	-10.89	20240226	4150	20.24	20240326	5600	-10.89	20240226	3710	34.50	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
29	20240425	130917	57	100.00	KONEX			N	N	N	N		N	4990	75	2	1.53	4987985	995	22.37	5070	5070	4985	5650	4180	4915	5013.05	0.00	0	0	4991	4952	4926	4887	4861	4940	4875	55	735	500	3140	5	1	10989936	548	20.62	3.29	12	0.01	242.00	1515.00	6180	20230419	-19.26	3710	20231025	34.50	5600	-10.89	20240226	4150	20.24	20240326	5600	-10.89	20240226	3710	34.50	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
30	20240425	120914	57	100.00	KONEX			N	N	N	N		N	4995	80	2	1.63	4978005	993	22.33	5070	5070	4985	5650	4180	4915	5013.10	0.00	0	0	4991	4952	4926	4887	4861	4940	4875	55	735	500	3140	5	1	10989936	549	20.64	3.30	12	0.01	242.00	1515.00	6180	20230419	-19.17	3710	20231025	34.64	5600	-10.80	20240226	4150	20.36	20240326	5600	-10.80	20240226	3710	34.64	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
31	20240425	110916	57	100.00	KONEX			N	N	N	N		N	5000	85	2	1.73	4903080	978	21.99	5070	5070	4985	5650	4180	4915	5013.37	0.00	0	0	4991	4952	4926	4887	4861	4940	4875	55	735	500	3140	10	1	10989936	549	20.66	3.30	12	0.01	242.00	1515.00	6180	20230419	-19.09	3710	20231025	34.77	5600	-10.71	20240226	4150	20.48	20240326	5600	-10.71	20240226	3710	34.77	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
32	20240425	100915	57	100.00	KONEX			N	N	N	N		N	5050	135	2	2.75	3906160	779	17.52	5070	5070	4985	5650	4180	4915	5014.33	0.00	0	0	4991	4952	4926	4887	4861	4940	4875	55	735	500	3140	10	1	10989936	555	20.87	3.33	12	0.01	242.00	1515.00	6180	20230419	-18.28	3710	20231025	36.12	5600	-9.82	20240226	4150	21.69	20240326	5600	-9.82	20240226	3710	36.12	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
33	20240425	090918	57	100.00	KONEX			N	N	N	N		N	5070	155	2	3.15	5070	1	0.02	5070	5070	5070	5650	4180	4915	5070.00	0.00	0	0	4991	4952	4926	4887	4861	4940	4875	55	735	500	3140	10	1	10989936	557	20.95	3.35	12	0.00	242.00	1515.00	6180	20230419	-17.96	3710	20231025	36.66	5600	-9.46	20240226	4150	22.17	20240326	5600	-9.46	20240226	3710	36.66	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
34	20240424	160858	57	100.00	KONEX			N	N	N	N		N	4915	0	3	0.00	21928640	4447	52.07	4965	4965	4900	5650	4180	4915	4931.11	0.00	0	0	5215	5065	4940	4790	4665	5002	4727	55	735	500	3140	5	1	10989936	540	20.31	3.24	12	0.04	242.00	1515.00	6180	20230418	-20.47	3710	20231025	32.48	5600	-12.23	20240226	4150	18.43	20240326	5600	-12.23	20240226	3710	32.48	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
35	20240424	150914	57	100.00	KONEX			N	N	N	N		N	4915	0	3	0.00	18733890	3797	44.46	4965	4965	4900	5650	4180	4915	4933.87	0.00	0	0	5215	5065	4940	4790	4665	5002	4727	55	735	500	3140	5	1	10989936	540	20.31	3.24	12	0.03	242.00	1515.00	6180	20230418	-20.47	3710	20231025	32.48	5600	-12.23	20240226	4150	18.43	20240326	5600	-12.23	20240226	3710	32.48	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
36	20240424	140913	57	100.00	KONEX			N	N	N	N		N	4945	30	2	0.61	12677730	2563	30.01	4965	4965	4900	5650	4180	4915	4946.44	0.00	0	0	5215	5065	4940	4790	4665	5002	4727	55	735	500	3140	5	1	10989936	543	20.43	3.26	12	0.02	242.00	1515.00	6180	20230418	-19.98	3710	20231025	33.29	5600	-11.70	20240226	4150	19.16	20240326	5600	-11.70	20240226	3710	33.29	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
37	20240424	130916	57	100.00	KONEX			N	N	N	N		N	4940	25	2	0.51	11096150	2242	26.25	4965	4965	4900	5650	4180	4915	4949.22	0.00	0	0	5215	5065	4940	4790	4665	5002	4727	55	735	500	3140	5	1	10989936	543	20.41	3.26	12	0.02	242.00	1515.00	6180	20230418	-20.06	3710	20231025	33.15	5600	-11.79	20240226	4150	19.04	20240326	5600	-11.79	20240226	3710	33.15	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
38	20240424	120913	57	100.00	KONEX			N	N	N	N		N	4945	30	2	0.61	10599925	2141	25.07	4965	4965	4900	5650	4180	4915	4950.92	0.00	0	0	5215	5065	4940	4790	4665	5002	4727	55	735	500	3140	5	1	10989936	543	20.43	3.26	12	0.02	242.00	1515.00	6180	20230418	-19.98	3710	20231025	33.29	5600	-11.70	20240226	4150	19.16	20240326	5600	-11.70	20240226	3710	33.29	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
39	20240424	110911	57	100.00	KONEX			N	N	N	N		N	4950	35	2	0.71	10204325	2061	24.13	4965	4965	4900	5650	4180	4915	4951.15	0.00	0	0	5215	5065	4940	4790	4665	5002	4727	55	735	500	3140	5	1	10989936	544	20.45	3.27	12	0.02	242.00	1515.00	6180	20230418	-19.90	3710	20231025	33.42	5600	-11.61	20240226	4150	19.28	20240326	5600	-11.61	20240226	3710	33.42	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
40	20240424	100909	57	100.00	KONEX			N	N	N	N		N	4955	40	2	0.81	232245	47	0.55	4965	4965	4900	5650	4180	4915	4941.38	0.00	0	0	5215	5065	4940	4790	4665	5002	4727	55	735	500	3140	5	1	10989936	545	20.48	3.27	12	0.00	242.00	1515.00	6180	20230418	-19.82	3710	20231025	33.56	5600	-11.52	20240226	4150	19.40	20240326	5600	-11.52	20240226	3710	33.56	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
41	20240424	090912	57	100.00	KONEX			N	N	N	N		N	4900	-15	5	-0.31	113095	23	0.27	4965	4965	4900	5650	4180	4915	4917.17	0.00	0	0	5215	5065	4940	4790	4665	5002	4727	55	735	500	3140	5	1	10989936	539	20.25	3.23	12	0.00	242.00	1515.00	6180	20230418	-20.71	3710	20231025	32.08	5600	-12.50	20240226	4150	18.07	20240326	5600	-12.50	20240226	3710	32.08	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
42	20240423	160847	57	100.00	KONEX			N	N	N	N		N	4915	-80	5	-1.60	41439420	8541	600.21	5090	5090	4815	5740	4250	4995	4851.82	0.00	0	0	5131	5062	5011	4942	4891	5037	4917	55	745	500	3190	5	1	10989936	540	20.31	3.24	12	0.08	242.00	1515.00	6370	20230417	-22.84	3710	20231025	32.48	5600	-12.23	20240226	4150	18.43	20240326	5600	-12.23	20240226	3710	32.48	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
43	20240423	150908	57	100.00	KONEX			N	N	N	N		N	4930	-65	5	-1.30	40702170	8391	589.67	5090	5090	4815	5740	4250	4995	4850.69	0.00	0	0	5131	5062	5011	4942	4891	5037	4917	55	745	500	3190	5	1	10989936	542	20.37	3.25	12	0.08	242.00	1515.00	6370	20230417	-22.61	3710	20231025	32.88	5600	-11.96	20240226	4150	18.80	20240326	5600	-11.96	20240226	3710	32.88	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
44	20240423	140908	57	100.00	KONEX			N	N	N	N		N	4950	-45	5	-0.90	35436205	7308	513.56	5090	5090	4815	5740	4250	4995	4848.96	0.00	0	0	5131	5062	5011	4942	4891	5037	4917	55	745	500	3190	5	1	10989936	544	20.45	3.27	12	0.07	242.00	1515.00	6370	20230417	-22.29	3710	20231025	33.42	5600	-11.61	20240226	4150	19.28	20240326	5600	-11.61	20240226	3710	33.42	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
45	20240423	130905	57	100.00	KONEX			N	N	N	N		N	4955	-40	5	-0.80	34394275	7096	498.66	5090	5090	4815	5740	4250	4995	4846.99	0.00	0	0	5131	5062	5011	4942	4891	5037	4917	55	745	500	3190	5	1	10989936	545	20.48	3.27	12	0.06	242.00	1515.00	6370	20230417	-22.21	3710	20231025	33.56	5600	-11.52	20240226	4150	19.40	20240326	5600	-11.52	20240226	3710	33.56	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
46	20240423	120906	57	100.00	KONEX			N	N	N	N		N	4975	-20	5	-0.40	32480570	6702	470.98	5090	5090	4815	5740	4250	4995	4846.40	0.00	0	0	5131	5062	5011	4942	4891	5037	4917	55	745	500	3190	5	1	10989936	547	20.56	3.28	12	0.06	242.00	1515.00	6370	20230417	-21.90	3710	20231025	34.10	5600	-11.16	20240226	4150	19.88	20240326	5600	-11.16	20240226	3710	34.10	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
47	20240423	110907	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	695645	139	9.77	5090	5090	4960	5740	4250	4995	5004.64	0.00	0	0	5131	5062	5011	4942	4891	5037	4917	55	745	500	3190	5	1	10989936	549	20.64	3.30	12	0.00	242.00	1515.00	6370	20230417	-21.59	3710	20231025	34.64	5600	-10.80	20240226	4150	20.36	20240326	5600	-10.80	20240226	3710	34.64	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
48	20240423	100905	57	100.00	KONEX			N	N	N	N		N	5040	45	2	0.90	90820	18	1.26	5090	5090	5040	5740	4250	4995	5045.56	0.00	0	0	5131	5062	5011	4942	4891	5037	4917	55	745	500	3190	10	1	10989936	554	20.83	3.33	12	0.00	242.00	1515.00	6370	20230417	-20.88	3710	20231025	35.85	5600	-10.00	20240226	4150	21.45	20240326	5600	-10.00	20240226	3710	35.85	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
49	20240423	090907	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	5090	1	0.07	5090	5090	5090	5740	4250	4995	5090.00	0.00	0	0	5131	5062	5011	4942	4891	5037	4917	55	745	500	3190	10	1	10989936	559	21.03	3.36	12	0.00	242.00	1515.00	6370	20230417	-20.09	3710	20231025	37.20	5600	-9.11	20240226	4150	22.65	20240326	5600	-9.11	20240226	3710	37.20	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
50	20240422	160903	57	100.00	KONEX			N	N	N	N		N	4995	-65	5	-1.28	7077755	1423	11.52	5080	5080	4960	5810	4310	5060	4973.83	0.00	0	0	5273	5166	5043	4936	4813	5105	4875	55	750	500	3230	5	1	10989936	549	20.64	3.30	12	0.01	242.00	1515.00	6390	20230414	-21.83	3710	20231025	34.64	5600	-10.80	20240226	4150	20.36	20240326	5600	-10.80	20240226	3710	34.64	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
51	20240422	150902	57	100.00	KONEX			N	N	N	N		N	4990	-70	5	-1.38	6323840	1272	10.29	5080	5080	4960	5810	4310	5060	4971.57	0.00	0	0	5273	5166	5043	4936	4813	5105	4875	55	750	500	3230	5	1	10989936	548	20.62	3.29	12	0.01	242.00	1515.00	6390	20230414	-21.91	3710	20231025	34.50	5600	-10.89	20240226	4150	20.24	20240326	5600	-10.89	20240226	3710	34.50	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
52	20240422	140903	57	100.00	KONEX			N	N	N	N		N	5000	-60	5	-1.19	2915820	585	4.73	5080	5080	4960	5810	4310	5060	4984.31	0.00	0	0	5273	5166	5043	4936	4813	5105	4875	55	750	500	3230	10	1	10989936	549	20.66	3.30	12	0.01	242.00	1515.00	6390	20230414	-21.75	3710	20231025	34.77	5600	-10.71	20240226	4150	20.48	20240326	5600	-10.71	20240226	3710	34.77	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
53	20240422	130900	57	100.00	KONEX			N	N	N	N		N	5000	-60	5	-1.19	2910820	584	4.73	5080	5080	4960	5810	4310	5060	4984.28	0.00	0	0	5273	5166	5043	4936	4813	5105	4875	55	750	500	3230	10	1	10989936	549	20.66	3.30	12	0.01	242.00	1515.00	6390	20230414	-21.75	3710	20231025	34.77	5600	-10.71	20240226	4150	20.48	20240326	5600	-10.71	20240226	3710	34.77	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
54	20240422	120859	57	100.00	KONEX			N	N	N	N		N	5000	-60	5	-1.19	2086690	419	3.39	5080	5080	4960	5810	4310	5060	4980.17	0.00	0	0	5273	5166	5043	4936	4813	5105	4875	55	750	500	3230	10	1	10989936	549	20.66	3.30	12	0.00	242.00	1515.00	6390	20230414	-21.75	3710	20231025	34.77	5600	-10.71	20240226	4150	20.48	20240326	5600	-10.71	20240226	3710	34.77	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
55	20240422	110901	57	100.00	KONEX			N	N	N	N		N	5050	-10	5	-0.20	1671660	336	2.72	5080	5080	4960	5810	4310	5060	4975.18	0.00	0	0	5273	5166	5043	4936	4813	5105	4875	55	750	500	3230	10	1	10989936	555	20.87	3.33	12	0.00	242.00	1515.00	6390	20230414	-20.97	3710	20231025	36.12	5600	-9.82	20240226	4150	21.69	20240326	5600	-9.82	20240226	3710	36.12	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
56	20240422	100901	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	111540	22	0.18	5080	5080	5060	5810	4310	5060	5070.00	0.00	0	0	5273	5166	5043	4936	4813	5105	4875	55	750	500	3230	10	1	10989936	556	20.91	3.34	12	0.00	242.00	1515.00	6390	20230414	-20.81	3710	20231025	36.39	5600	-9.64	20240226	4150	21.93	20240326	5600	-9.64	20240226	3710	36.39	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
57	20240422	090901	57	100.00	KONEX			N	N	N	N		N	5080	20	2	0.40	10160	2	0.02	5080	5080	5080	5810	4310	5060	5080.00	0.00	0	0	5273	5166	5043	4936	4813	5105	4875	55	750	500	3230	10	1	10989936	558	20.99	3.35	12	0.00	242.00	1515.00	6390	20230414	-20.50	3710	20231025	36.93	5600	-9.29	20240226	4150	22.41	20240326	5600	-9.29	20240226	3710	36.93	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
58	20240419	160821	57	100.00	KONEX			N	N	N	N		N	5060	-40	5	-0.78	61781995	12356	75.65	5150	5150	4920	5860	4340	5100	4999.81	0.00	0	0	5230	5165	5035	4970	4840	5197	5002	55	760	500	3260	10	1	10989936	556	20.91	3.34	12	0.11	242.00	1515.00	6390	20230414	-20.81	3710	20231025	36.39	5600	-9.64	20240226	4150	21.93	20240326	6180	-18.12	20230419	3710	36.39	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
59	20240419	150828	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	60006775	12004	73.50	5150	5150	4920	5860	4340	5100	4998.90	0.00	0	0	5230	5165	5035	4970	4840	5197	5002	55	760	500	3260	10	1	10989936	549	20.66	3.30	12	0.11	242.00	1515.00	6390	20230414	-21.75	3710	20231025	34.77	5600	-10.71	20240226	4150	20.48	20240326	6180	-19.09	20230419	3710	34.77	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
60	20240419	140820	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	54631775	10929	66.91	5150	5150	4920	5860	4340	5100	4998.79	0.00	0	0	5230	5165	5035	4970	4840	5197	5002	55	760	500	3260	10	1	10989936	549	20.66	3.30	12	0.10	242.00	1515.00	6390	20230414	-21.75	3710	20231025	34.77	5600	-10.71	20240226	4150	20.48	20240326	6180	-19.09	20230419	3710	34.77	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
61	20240419	130821	57	100.00	KONEX			N	N	N	N		N	4980	-120	5	-2.35	48033650	9604	58.80	5150	5150	4920	5860	4340	5100	5001.42	0.00	0	0	5230	5165	5035	4970	4840	5197	5002	55	760	500	3260	5	1	10989936	547	20.58	3.29	12	0.09	242.00	1515.00	6390	20230414	-22.07	3710	20231025	34.23	5600	-11.07	20240226	4150	20.00	20240326	6180	-19.42	20230419	3710	34.23	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
62	20240419	120818	57	100.00	KONEX			N	N	N	N		N	4995	-105	5	-2.06	39896270	7973	48.82	5150	5150	4920	5860	4340	5100	5003.92	0.00	0	0	5230	5165	5035	4970	4840	5197	5002	55	760	500	3260	5	1	10989936	549	20.64	3.30	12	0.07	242.00	1515.00	6390	20230414	-21.83	3710	20231025	34.64	5600	-10.80	20240226	4150	20.36	20240326	6180	-19.17	20230419	3710	34.64	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
63	20240419	110828	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	22808555	4546	27.83	5150	5150	4970	5860	4340	5100	5017.28	0.00	0	0	5230	5165	5035	4970	4840	5197	5002	55	760	500	3260	10	1	10989936	549	20.66	3.30	12	0.04	242.00	1515.00	6390	20230414	-21.75	3710	20231025	34.77	5600	-10.71	20240226	4150	20.48	20240326	6180	-19.09	20230419	3710	34.77	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
64	20240419	100825	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	4102080	804	4.92	5150	5150	5000	5860	4340	5100	5102.09	0.00	0	0	5230	5165	5035	4970	4840	5197	5002	55	760	500	3260	10	1	10989936	560	21.07	3.37	12	0.01	242.00	1515.00	6390	20230414	-20.19	3710	20231025	37.47	5600	-8.93	20240226	4150	22.89	20240326	6180	-17.48	20230419	3710	37.47	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
65	20240419	090817	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5230	5165	5035	4970	4840	5197	5002	55	760	500	3260	10	1	10989936	560	21.07	3.37	12	0.00	242.00	1515.00	6390	20230414	-20.19	3710	20231025	37.47	5600	-8.93	20240226	4150	22.89	20240326	6180	-17.48	20230419	3710	37.47	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
66	20240418	160818	57	100.00	KONEX			N	N	N	N		N	5100	195	2	3.98	81537840	16333	325.16	4990	5100	4905	5640	4170	4905	4992.21	0.00	0	0	5048	4976	4913	4841	4778	5012	4877	55	735	500	3130	10	1	10989936	560	21.07	3.37	12	0.15	242.00	1515.00	6800	20230412	-25.00	3710	20231025	37.47	5600	-8.93	20240226	4150	22.89	20240326	6180	-17.48	20230418	3710	37.47	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
67	20240418	150817	57	100.00	KONEX			N	N	N	N		N	5080	175	2	3.57	73690840	14790	294.45	4990	5090	4905	5640	4170	4905	4982.48	0.00	0	0	5048	4976	4913	4841	4778	5012	4877	55	735	500	3130	10	1	10989936	558	20.99	3.35	12	0.13	242.00	1515.00	6800	20230412	-25.29	3710	20231025	36.93	5600	-9.29	20240226	4150	22.41	20240326	6180	-17.80	20230418	3710	36.93	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
68	20240418	140823	57	100.00	KONEX			N	N	N	N		N	5060	155	2	3.16	61516940	12388	246.63	4990	5090	4905	5640	4170	4905	4965.85	0.00	0	0	5048	4976	4913	4841	4778	5012	4877	55	735	500	3130	10	1	10989936	556	20.91	3.34	12	0.11	242.00	1515.00	6800	20230412	-25.59	3710	20231025	36.39	5600	-9.64	20240226	4150	21.93	20240326	6180	-18.12	20230418	3710	36.39	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
69	20240418	130817	57	100.00	KONEX			N	N	N	N		N	5070	165	2	3.36	51621600	10411	207.27	4990	5090	4905	5640	4170	4905	4958.37	0.00	0	0	5048	4976	4913	4841	4778	5012	4877	55	735	500	3130	10	1	10989936	557	20.95	3.35	12	0.09	242.00	1515.00	6800	20230412	-25.44	3710	20231025	36.66	5600	-9.46	20240226	4150	22.17	20240326	6180	-17.96	20230418	3710	36.66	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
70	20240418	120816	57	100.00	KONEX			N	N	N	N		N	4940	35	2	0.71	24913205	5029	100.12	4990	4995	4905	5640	4170	4905	4953.91	0.00	0	0	5048	4976	4913	4841	4778	5012	4877	55	735	500	3130	5	1	10989936	543	20.41	3.26	12	0.05	242.00	1515.00	6800	20230412	-27.35	3710	20231025	33.15	5600	-11.79	20240226	4150	19.04	20240326	6180	-20.06	20230418	3710	33.15	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
71	20240418	110819	57	100.00	KONEX			N	N	N	N		N	4950	45	2	0.92	24700620	4986	99.26	4990	4995	4905	5640	4170	4905	4954.00	0.00	0	0	5048	4976	4913	4841	4778	5012	4877	55	735	500	3130	5	1	10989936	544	20.45	3.27	12	0.05	242.00	1515.00	6800	20230412	-27.21	3710	20231025	33.42	5600	-11.61	20240226	4150	19.28	20240326	6180	-19.90	20230418	3710	33.42	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
72	20240418	100819	57	100.00	KONEX			N	N	N	N		N	4970	65	2	1.33	12276480	2470	49.17	4990	4995	4905	5640	4170	4905	4970.23	0.00	0	0	5048	4976	4913	4841	4778	5012	4877	55	735	500	3130	5	1	10989936	546	20.54	3.28	12	0.02	242.00	1515.00	6800	20230412	-26.91	3710	20231025	33.96	5600	-11.25	20240226	4150	19.76	20240326	6180	-19.58	20230418	3710	33.96	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
73	20240418	090816	57	100.00	KONEX			N	N	N	N		N	4985	80	2	1.63	7956255	1593	31.71	4990	4995	4985	5640	4170	4905	4994.51	0.00	0	0	5048	4976	4913	4841	4778	5012	4877	55	735	500	3130	5	1	10989936	548	20.60	3.29	12	0.01	242.00	1515.00	6800	20230412	-26.69	3710	20231025	34.37	5600	-10.98	20240226	4150	20.12	20240326	6180	-19.34	20230418	3710	34.37	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
74	20240417	160810	57	100.00	KONEX			N	N	N	N		N	4905	15	2	0.31	24751260	5023	72.70	4895	4985	4850	5620	4160	4890	4927.59	0.00	0	0	5023	4956	4883	4816	4743	4920	4780	55	730	500	3120	5	1	10989936	539	20.27	3.24	12	0.05	242.00	1515.00	6840	20230411	-28.29	3710	20231025	32.21	5600	-12.41	20240226	4150	18.19	20240326	6370	-23.00	20230417	3710	32.21	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
75	20240417	150824	57	100.00	KONEX			N	N	N	N		N	4970	80	2	1.64	22068065	4477	64.80	4895	4985	4850	5620	4160	4890	4929.21	0.00	0	0	5023	4956	4883	4816	4743	4920	4780	55	730	500	3120	5	1	10989936	546	20.54	3.28	12	0.04	242.00	1515.00	6840	20230411	-27.34	3710	20231025	33.96	5600	-11.25	20240226	4150	19.76	20240326	6370	-21.98	20230417	3710	33.96	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
76	20240417	140817	57	100.00	KONEX			N	N	N	N		N	4975	85	2	1.74	21968665	4457	64.51	4895	4985	4850	5620	4160	4890	4929.03	0.00	0	0	5023	4956	4883	4816	4743	4920	4780	55	730	500	3120	5	1	10989936	547	20.56	3.28	12	0.04	242.00	1515.00	6840	20230411	-27.27	3710	20231025	34.10	5600	-11.16	20240226	4150	19.88	20240326	6370	-21.90	20230417	3710	34.10	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
77	20240417	130819	57	100.00	KONEX			N	N	N	N		N	4975	85	2	1.74	21704490	4403	63.73	4895	4985	4850	5620	4160	4890	4929.48	0.00	0	0	5023	4956	4883	4816	4743	4920	4780	55	730	500	3120	5	1	10989936	547	20.56	3.28	12	0.04	242.00	1515.00	6840	20230411	-27.27	3710	20231025	34.10	5600	-11.16	20240226	4150	19.88	20240326	6370	-21.90	20230417	3710	34.10	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
78	20240417	120821	57	100.00	KONEX			N	N	N	N		N	4885	-5	5	-0.10	18375455	3733	54.03	4895	4985	4850	5620	4160	4890	4922.44	0.00	0	0	5023	4956	4883	4816	4743	4920	4780	55	730	500	3120	5	1	10989936	537	20.19	3.22	12	0.03	242.00	1515.00	6840	20230411	-28.58	3710	20231025	31.67	5600	-12.77	20240226	4150	17.71	20240326	6370	-23.31	20230417	3710	31.67	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
79	20240417	110823	57	100.00	KONEX			N	N	N	N		N	4900	10	2	0.20	9357220	1910	27.65	4895	4900	4895	5620	4160	4890	4899.07	0.00	0	0	5023	4956	4883	4816	4743	4920	4780	55	730	500	3120	5	1	10989936	539	20.25	3.23	12	0.02	242.00	1515.00	6840	20230411	-28.36	3710	20231025	32.08	5600	-12.50	20240226	4150	18.07	20240326	6370	-23.08	20230417	3710	32.08	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
80	20240417	100816	57	100.00	KONEX			N	N	N	N		N	4900	10	2	0.20	9357220	1910	27.65	4895	4900	4895	5620	4160	4890	4899.07	0.00	0	0	5023	4956	4883	4816	4743	4920	4780	55	730	500	3120	5	1	10989936	539	20.25	3.23	12	0.02	242.00	1515.00	6840	20230411	-28.36	3710	20231025	32.08	5600	-12.50	20240226	4150	18.07	20240326	6370	-23.08	20230417	3710	32.08	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
81	20240417	090813	57	100.00	KONEX			N	N	N	N		N	4895	5	2	0.10	48950	10	0.14	4895	4895	4895	5620	4160	4890	4895.00	0.00	0	0	5023	4956	4883	4816	4743	4920	4780	55	730	500	3120	5	1	10989936	538	20.23	3.23	12	0.00	242.00	1515.00	6840	20230411	-28.44	3710	20231025	31.94	5600	-12.59	20240226	4150	17.95	20240326	6370	-23.16	20230417	3710	31.94	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
82	20240416	160818	57	100.00	KONEX			N	N	N	N		N	4890	5	2	0.10	33634020	6909	40.47	4900	4950	4810	5610	4155	4885	4868.15	0.00	0	0	5025	4955	4830	4760	4635	4892	4697	55	725	500	3120	5	1	10989936	537	20.21	3.23	12	0.06	242.00	1515.00	6850	20230410	-28.61	3710	20231025	31.81	5600	-12.68	20240226	4150	17.83	20240326	6370	-23.23	20230417	3710	31.81	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
83	20240416	150817	57	100.00	KONEX			N	N	N	N		N	4870	-15	5	-0.31	33413970	6864	40.21	4900	4950	4810	5610	4155	4885	4868.00	0.00	0	0	5025	4955	4830	4760	4635	4892	4697	55	725	500	3120	5	1	10989936	535	20.12	3.21	12	0.06	242.00	1515.00	6850	20230410	-28.91	3710	20231025	31.27	5600	-13.04	20240226	4150	17.35	20240326	6370	-23.55	20230417	3710	31.27	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
84	20240416	140817	57	100.00	KONEX			N	N	N	N		N	4890	5	2	0.10	32562320	6689	39.19	4900	4950	4810	5610	4155	4885	4868.04	0.00	0	0	5025	4955	4830	4760	4635	4892	4697	55	725	500	3120	5	1	10989936	537	20.21	3.23	12	0.06	242.00	1515.00	6850	20230410	-28.61	3710	20231025	31.81	5600	-12.68	20240226	4150	17.83	20240326	6370	-23.23	20230417	3710	31.81	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
85	20240416	130815	57	100.00	KONEX			N	N	N	N		N	4900	15	2	0.31	31644110	6500	38.08	4900	4950	4810	5610	4155	4885	4868.32	0.00	0	0	5025	4955	4830	4760	4635	4892	4697	55	725	500	3120	5	1	10989936	539	20.25	3.23	12	0.06	242.00	1515.00	6850	20230410	-28.47	3710	20231025	32.08	5600	-12.50	20240226	4150	18.07	20240326	6370	-23.08	20230417	3710	32.08	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
86	20240416	120817	57	100.00	KONEX			N	N	N	N		N	4845	-40	5	-0.82	28443850	5841	34.22	4900	4950	4810	5610	4155	4885	4869.69	0.00	0	0	5025	4955	4830	4760	4635	4892	4697	55	725	500	3120	5	1	10989936	532	20.02	3.20	12	0.05	242.00	1515.00	6850	20230410	-29.27	3710	20231025	30.59	5600	-13.48	20240226	4150	16.75	20240326	6370	-23.94	20230417	3710	30.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
87	20240416	110813	57	100.00	KONEX			N	N	N	N		N	4845	-40	5	-0.82	28104720	5771	33.81	4900	4950	4810	5610	4155	4885	4869.99	0.00	0	0	5025	4955	4830	4760	4635	4892	4697	55	725	500	3120	5	1	10989936	532	20.02	3.20	12	0.05	242.00	1515.00	6850	20230410	-29.27	3710	20231025	30.59	5600	-13.48	20240226	4150	16.75	20240326	6370	-23.94	20230417	3710	30.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
88	20240416	100806	57	100.00	KONEX			N	N	N	N		N	4850	-35	5	-0.72	12859420	2626	15.38	4900	4950	4850	5610	4155	4885	4896.96	0.00	0	0	5025	4955	4830	4760	4635	4892	4697	55	725	500	3120	5	1	10989936	533	20.04	3.20	12	0.02	242.00	1515.00	6850	20230410	-29.20	3710	20231025	30.73	5600	-13.39	20240226	4150	16.87	20240326	6370	-23.86	20230417	3710	30.73	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
89	20240416	090806	57	100.00	KONEX			N	N	N	N		N	4900	15	2	0.31	53900	11	0.06	4900	4900	4900	5610	4155	4885	4900.00	0.00	0	0	5025	4955	4830	4760	4635	4892	4697	55	725	500	3120	5	1	10989936	539	20.25	3.23	12	0.00	242.00	1515.00	6850	20230410	-28.47	3710	20231025	32.08	5600	-12.50	20240226	4150	18.07	20240326	6370	-23.08	20230417	3710	32.08	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
90	20240415	160804	57	100.00	KONEX			N	N	N	N		N	4885	95	2	1.98	82599860	17070	477.75	4900	4900	4705	5500	4075	4790	4838.89	0.00	0	0	4830	4810	4775	4755	4720	4792	4737	55	710	500	3060	5	1	10989936	537	20.19	3.22	12	0.16	242.00	1515.00	6850	20230407	-28.69	3710	20231025	31.67	5600	-12.77	20240226	4150	17.71	20240326	6370	-23.31	20230417	3710	31.67	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
91	20240415	150810	57	100.00	KONEX			N	N	N	N		N	4870	80	2	1.67	81647285	16875	472.29	4900	4900	4705	5500	4075	4790	4838.36	0.00	0	0	4830	4810	4775	4755	4720	4792	4737	55	710	500	3060	5	1	10989936	535	20.12	3.21	12	0.15	242.00	1515.00	6850	20230407	-28.91	3710	20231025	31.27	5600	-13.04	20240226	4150	17.35	20240326	6370	-23.55	20230417	3710	31.27	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
92	20240415	140802	57	100.00	KONEX			N	N	N	N		N	4885	95	2	1.98	75731650	15664	438.40	4900	4900	4705	5500	4075	4790	4834.76	0.00	0	0	4830	4810	4775	4755	4720	4792	4737	55	710	500	3060	5	1	10989936	537	20.19	3.22	12	0.14	242.00	1515.00	6850	20230407	-28.69	3710	20231025	31.67	5600	-12.77	20240226	4150	17.71	20240326	6370	-23.31	20230417	3710	31.67	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
93	20240415	130754	57	100.00	KONEX			N	N	N	N		N	4890	100	2	2.09	75609525	15639	437.70	4900	4900	4705	5500	4075	4790	4834.68	0.00	0	0	4830	4810	4775	4755	4720	4792	4737	55	710	500	3060	5	1	10989936	537	20.21	3.23	12	0.14	242.00	1515.00	6850	20230407	-28.61	3710	20231025	31.81	5600	-12.68	20240226	4150	17.83	20240326	6370	-23.23	20230417	3710	31.81	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
94	20240415	120808	57	100.00	KONEX			N	N	N	N		N	4885	95	2	1.98	71625155	14823	414.86	4900	4900	4705	5500	4075	4790	4832.03	0.00	0	0	4830	4810	4775	4755	4720	4792	4737	55	710	500	3060	5	1	10989936	537	20.19	3.22	12	0.13	242.00	1515.00	6850	20230407	-28.69	3710	20231025	31.67	5600	-12.77	20240226	4150	17.71	20240326	6370	-23.31	20230417	3710	31.67	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
95	20240415	110808	57	100.00	KONEX			N	N	N	N		N	4890	100	2	2.09	71079335	14711	411.73	4900	4900	4705	5500	4075	4790	4831.71	0.00	0	0	4830	4810	4775	4755	4720	4792	4737	55	710	500	3060	5	1	10989936	537	20.21	3.23	12	0.13	242.00	1515.00	6850	20230407	-28.61	3710	20231025	31.81	5600	-12.68	20240226	4150	17.83	20240326	6370	-23.23	20230417	3710	31.81	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
96	20240415	100802	57	100.00	KONEX			N	N	N	N		N	4850	60	2	1.25	50092350	10394	290.90	4900	4900	4705	5500	4075	4790	4819.35	0.00	0	0	4830	4810	4775	4755	4720	4792	4737	55	710	500	3060	5	1	10989936	533	20.04	3.20	12	0.09	242.00	1515.00	6850	20230407	-29.20	3710	20231025	30.73	5600	-13.39	20240226	4150	16.87	20240326	6370	-23.86	20230417	3710	30.73	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
97	20240415	090808	57	100.00	KONEX			N	N	N	N		N	4850	60	2	1.25	2291200	473	13.24	4900	4900	4705	5500	4075	4790	4843.97	0.00	0	0	4830	4810	4775	4755	4720	4792	4737	55	710	500	3060	5	1	10989936	533	20.04	3.20	12	0.00	242.00	1515.00	6850	20230407	-29.20	3710	20231025	30.73	5600	-13.39	20240226	4150	16.87	20240326	6370	-23.86	20230417	3710	30.73	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
98	20240412	160802	57	100.00	KONEX			N	N	N	N		N	4790	40	2	0.84	17068815	3573	26.29	4795	4795	4740	5460	4040	4750	4777.17	0.00	0	0	4980	4865	4785	4670	4590	4825	4630	55	710	500	3040	5	1	10989936	526	19.79	3.16	12	0.03	242.00	1515.00	6860	20230406	-30.17	3710	20231025	29.11	5600	-14.46	20240226	4150	15.42	20240326	6800	-29.56	20230412	3710	29.11	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
99	20240412	150805	57	100.00	KONEX			N	N	N	N		N	4790	40	2	0.84	17054445	3570	26.27	4795	4795	4740	5460	4040	4750	4777.16	0.00	0	0	4980	4865	4785	4670	4590	4825	4630	55	710	500	3040	5	1	10989936	526	19.79	3.16	12	0.03	242.00	1515.00	6860	20230406	-30.17	3710	20231025	29.11	5600	-14.46	20240226	4150	15.42	20240326	6800	-29.56	20230412	3710	29.11	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
100	20240412	140801	57	100.00	KONEX			N	N	N	N		N	4790	40	2	0.84	17049655	3569	26.26	4795	4795	4740	5460	4040	4750	4777.15	0.00	0	0	4980	4865	4785	4670	4590	4825	4630	55	710	500	3040	5	1	10989936	526	19.79	3.16	12	0.03	242.00	1515.00	6860	20230406	-30.17	3710	20231025	29.11	5600	-14.46	20240226	4150	15.42	20240326	6800	-29.56	20230412	3710	29.11	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
101	20240412	130753	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	8938765	1875	13.79	4795	4795	4740	5460	4040	4750	4767.34	0.00	0	0	4980	4865	4785	4670	4590	4825	4630	55	710	500	3040	5	1	10989936	522	19.63	3.14	12	0.02	242.00	1515.00	6860	20230406	-30.76	3710	20231025	28.03	5600	-15.18	20240226	4150	14.46	20240326	6800	-30.15	20230412	3710	28.03	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
102	20240412	120800	57	100.00	KONEX			N	N	N	N		N	4745	-5	5	-0.11	8406765	1763	12.97	4795	4795	4740	5460	4040	4750	4768.44	0.00	0	0	4980	4865	4785	4670	4590	4825	4630	55	710	500	3040	5	1	10989936	521	19.61	3.13	12	0.02	242.00	1515.00	6860	20230406	-30.83	3710	20231025	27.90	5600	-15.27	20240226	4150	14.34	20240326	6800	-30.22	20230412	3710	27.90	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
103	20240412	110757	57	100.00	KONEX			N	N	N	N		N	4785	35	2	0.74	6174490	1293	9.51	4795	4795	4740	5460	4040	4750	4775.32	0.00	0	0	4980	4865	4785	4670	4590	4825	4630	55	710	500	3040	5	1	10989936	526	19.77	3.16	12	0.01	242.00	1515.00	6860	20230406	-30.25	3710	20231025	28.98	5600	-14.55	20240226	4150	15.30	20240326	6800	-29.63	20230412	3710	28.98	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
104	20240412	100759	57	100.00	KONEX			N	N	N	N		N	4775	25	2	0.53	1057635	222	1.63	4795	4795	4740	5460	4040	4750	4764.12	0.00	0	0	4980	4865	4785	4670	4590	4825	4630	55	710	500	3040	5	1	10989936	525	19.73	3.15	12	0.00	242.00	1515.00	6860	20230406	-30.39	3710	20231025	28.71	5600	-14.73	20240226	4150	15.06	20240326	6800	-29.78	20230412	3710	28.71	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
105	20240412	090758	57	100.00	KONEX			N	N	N	N		N	4790	40	2	0.84	349775	73	0.54	4795	4795	4790	5460	4040	4750	4791.44	0.00	0	0	4980	4865	4785	4670	4590	4825	4630	55	710	500	3040	5	1	10989936	526	19.79	3.16	12	0.00	242.00	1515.00	6860	20230406	-30.17	3710	20231025	29.11	5600	-14.46	20240226	4150	15.42	20240326	6800	-29.56	20230412	3710	29.11	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
106	20240411	160753	57	100.00	KONEX			N	N	N	N		N	4750	-130	5	-2.66	64569075	13592	390.13	4900	4900	4705	5610	4150	4880	4750.52	0.00	0	0	5053	4966	4883	4796	4713	4925	4755	55	730	500	3120	5	1	10989936	522	19.63	3.14	12	0.12	242.00	1515.00	6860	20230406	-30.76	3710	20231025	28.03	5600	-15.18	20240226	4150	14.46	20240326	6840	-30.56	20230411	3710	28.03	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
107	20240411	150800	57	100.00	KONEX			N	N	N	N		N	4750	-130	5	-2.66	64007545	13473	386.71	4900	4900	4705	5610	4150	4880	4750.80	0.00	0	0	5053	4966	4883	4796	4713	4925	4755	55	730	500	3120	5	1	10989936	522	19.63	3.14	12	0.12	242.00	1515.00	6860	20230406	-30.76	3710	20231025	28.03	5600	-15.18	20240226	4150	14.46	20240326	6840	-30.56	20230411	3710	28.03	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
108	20240411	140755	57	100.00	KONEX			N	N	N	N		N	4730	-150	5	-3.07	56769490	11938	342.65	4900	4900	4705	5610	4150	4880	4755.36	0.00	0	0	5053	4966	4883	4796	4713	4925	4755	55	730	500	3120	5	1	10989936	520	19.55	3.12	12	0.11	242.00	1515.00	6860	20230406	-31.05	3710	20231025	27.49	5600	-15.54	20240226	4150	13.98	20240326	6840	-30.85	20230411	3710	27.49	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
109	20240411	130747	57	100.00	KONEX			N	N	N	N		N	4715	-165	5	-3.38	53007700	11143	319.83	4900	4900	4705	5610	4150	4880	4757.04	0.00	0	0	5053	4966	4883	4796	4713	4925	4755	55	730	500	3120	5	1	10989936	518	19.48	3.11	12	0.10	242.00	1515.00	6860	20230406	-31.27	3710	20231025	27.09	5600	-15.80	20240226	4150	13.61	20240326	6840	-31.07	20230411	3710	27.09	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
110	20240411	120758	57	100.00	KONEX			N	N	N	N		N	4770	-110	5	-2.25	46216635	9702	278.47	4900	4900	4705	5610	4150	4880	4763.62	0.00	0	0	5053	4966	4883	4796	4713	4925	4755	55	730	500	3120	5	1	10989936	524	19.71	3.15	12	0.09	242.00	1515.00	6860	20230406	-30.47	3710	20231025	28.57	5600	-14.82	20240226	4150	14.94	20240326	6840	-30.26	20230411	3710	28.57	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
111	20240411	110751	57	100.00	KONEX			N	N	N	N		N	4780	-100	5	-2.05	22782780	4760	136.62	4900	4900	4750	5610	4150	4880	4786.30	0.00	0	0	5053	4966	4883	4796	4713	4925	4755	55	730	500	3120	5	1	10989936	525	19.75	3.16	12	0.04	242.00	1515.00	6860	20230406	-30.32	3710	20231025	28.84	5600	-14.64	20240226	4150	15.18	20240326	6840	-30.12	20230411	3710	28.84	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
112	20240411	100757	57	100.00	KONEX			N	N	N	N		N	4865	-15	5	-0.31	16943250	3538	101.55	4900	4900	4750	5610	4150	4880	4788.93	0.00	0	0	5053	4966	4883	4796	4713	4925	4755	55	730	500	3120	5	1	10989936	535	20.10	3.21	12	0.03	242.00	1515.00	6860	20230406	-29.08	3710	20231025	31.13	5600	-13.12	20240226	4150	17.23	20240326	6840	-28.87	20230411	3710	31.13	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
113	20240411	090755	57	100.00	KONEX			N	N	N	N		N	4895	15	2	0.31	996565	207	5.94	4900	4900	4800	5610	4150	4880	4814.32	0.00	0	0	5053	4966	4883	4796	4713	4925	4755	55	730	500	3120	5	1	10989936	538	20.23	3.23	12	0.00	242.00	1515.00	6860	20230406	-28.64	3710	20231025	31.94	5600	-12.59	20240226	4150	17.95	20240326	6840	-28.44	20230411	3710	31.94	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
114	20240409	160742	57	100.00	KONEX			N	N	N	N		N	4880	40	2	0.83	16926400	3484	87.76	4900	4970	4800	5560	4115	4840	4858.32	0.00	0	0	4993	4916	4823	4746	4653	4870	4700	55	720	500	3090	5	1	10989936	536	20.17	3.22	12	0.03	242.00	1515.00	6860	20230406	-28.86	3710	20231025	31.54	5600	-12.86	20240226	4150	17.59	20240326	6850	-28.76	20230410	3710	31.54	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
115	20240409	150747	57	100.00	KONEX			N	N	N	N		N	4875	35	2	0.72	11368875	2344	59.04	4900	4970	4800	5560	4115	4840	4850.20	0.00	0	0	4993	4916	4823	4746	4653	4870	4700	55	720	500	3090	5	1	10989936	536	20.14	3.22	12	0.02	242.00	1515.00	6860	20230406	-28.94	3710	20231025	31.40	5600	-12.95	20240226	4150	17.47	20240326	6850	-28.83	20230410	3710	31.40	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
116	20240409	140752	57	100.00	KONEX			N	N	N	N		N	4885	45	2	0.93	4092045	837	21.08	4900	4970	4805	5560	4115	4840	4888.94	0.00	0	0	4993	4916	4823	4746	4653	4870	4700	55	720	500	3090	5	1	10989936	537	20.19	3.22	12	0.01	242.00	1515.00	6860	20230406	-28.79	3710	20231025	31.67	5600	-12.77	20240226	4150	17.71	20240326	6850	-28.69	20230410	3710	31.67	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
117	20240409	130745	57	100.00	KONEX			N	N	N	N		N	4885	45	2	0.93	4038360	826	20.81	4900	4970	4805	5560	4115	4840	4889.06	0.00	0	0	4993	4916	4823	4746	4653	4870	4700	55	720	500	3090	5	1	10989936	537	20.19	3.22	12	0.01	242.00	1515.00	6860	20230406	-28.79	3710	20231025	31.67	5600	-12.77	20240226	4150	17.71	20240326	6850	-28.69	20230410	3710	31.67	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
118	20240409	120747	57	100.00	KONEX			N	N	N	N		N	4840	0	3	0.00	3523410	719	18.11	4900	4970	4840	5560	4115	4840	4900.43	0.00	0	0	4993	4916	4823	4746	4653	4870	4700	55	720	500	3090	5	1	10989936	532	20.00	3.19	12	0.01	242.00	1515.00	6860	20230406	-29.45	3710	20231025	30.46	5600	-13.57	20240226	4150	16.63	20240326	6850	-29.34	20230410	3710	30.46	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
119	20240409	110746	57	100.00	KONEX			N	N	N	N		N	4900	60	2	1.24	1747210	354	8.92	4900	4970	4895	5560	4115	4840	4935.62	0.00	0	0	4993	4916	4823	4746	4653	4870	4700	55	720	500	3090	5	1	10989936	539	20.25	3.23	12	0.00	242.00	1515.00	6860	20230406	-28.57	3710	20231025	32.08	5600	-12.50	20240226	4150	18.07	20240326	6850	-28.47	20230410	3710	32.08	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
120	20240409	100740	57	100.00	KONEX			N	N	N	N		N	4940	100	2	2.07	1257660	254	6.40	4900	4970	4900	5560	4115	4840	4951.42	0.00	0	0	4993	4916	4823	4746	4653	4870	4700	55	720	500	3090	5	1	10989936	543	20.41	3.26	12	0.00	242.00	1515.00	6860	20230406	-27.99	3710	20231025	33.15	5600	-11.79	20240226	4150	19.04	20240326	6850	-27.88	20230410	3710	33.15	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
121	20240409	090755	57	100.00	KONEX			N	N	N	N		N	4970	130	2	2.69	595155	120	3.02	4900	4970	4900	5560	4115	4840	4959.62	0.00	0	0	4993	4916	4823	4746	4653	4870	4700	55	720	500	3090	5	1	10989936	546	20.54	3.28	12	0.00	242.00	1515.00	6860	20230406	-27.55	3710	20231025	33.96	5600	-11.25	20240226	4150	19.76	20240326	6850	-27.45	20230410	3710	33.96	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
122	20240408	160740	57	100.00	KONEX			N	N	N	N		N	4840	-20	5	-0.41	19168980	3970	108.68	4900	4900	4730	5580	4135	4860	4828.46	0.00	0	0	4986	4922	4826	4762	4666	4875	4715	55	720	500	3110	5	1	10989936	532	20.00	3.19	12	0.04	242.00	1515.00	6860	20230406	-29.45	3710	20231025	30.46	5600	-13.57	20240226	4150	16.63	20240326	6850	-29.34	20230410	3710	30.46	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
123	20240408	150745	57	100.00	KONEX			N	N	N	N		N	4850	-10	5	-0.21	18118700	3753	102.74	4900	4900	4730	5580	4135	4860	4827.79	0.00	0	0	4986	4922	4826	4762	4666	4875	4715	55	720	500	3110	5	1	10989936	533	20.04	3.20	12	0.03	242.00	1515.00	6860	20230406	-29.30	3710	20231025	30.73	5600	-13.39	20240226	4150	16.87	20240326	6850	-29.20	20230410	3710	30.73	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
124	20240408	140746	57	100.00	KONEX			N	N	N	N		N	4840	-20	5	-0.41	17164910	3555	97.32	4900	4900	4730	5580	4135	4860	4828.39	0.00	0	0	4986	4922	4826	4762	4666	4875	4715	55	720	500	3110	5	1	10989936	532	20.00	3.19	12	0.03	242.00	1515.00	6860	20230406	-29.45	3710	20231025	30.46	5600	-13.57	20240226	4150	16.63	20240326	6850	-29.34	20230410	3710	30.46	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
125	20240408	130742	57	100.00	KONEX			N	N	N	N		N	4870	10	2	0.21	15700960	3253	89.05	4900	4900	4730	5580	4135	4860	4826.61	0.00	0	0	4986	4922	4826	4762	4666	4875	4715	55	720	500	3110	5	1	10989936	535	20.12	3.21	12	0.03	242.00	1515.00	6860	20230406	-29.01	3710	20231025	31.27	5600	-13.04	20240226	4150	17.35	20240326	6850	-28.91	20230410	3710	31.27	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
126	20240408	120747	57	100.00	KONEX			N	N	N	N		N	4870	10	2	0.21	14056960	2915	79.80	4900	4900	4730	5580	4135	4860	4822.28	0.00	0	0	4986	4922	4826	4762	4666	4875	4715	55	720	500	3110	5	1	10989936	535	20.12	3.21	12	0.03	242.00	1515.00	6860	20230406	-29.01	3710	20231025	31.27	5600	-13.04	20240226	4150	17.35	20240326	6850	-28.91	20230410	3710	31.27	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
127	20240408	110748	57	100.00	KONEX			N	N	N	N		N	4870	10	2	0.21	14056960	2915	79.80	4900	4900	4730	5580	4135	4860	4822.28	0.00	0	0	4986	4922	4826	4762	4666	4875	4715	55	720	500	3110	5	1	10989936	535	20.12	3.21	12	0.03	242.00	1515.00	6860	20230406	-29.01	3710	20231025	31.27	5600	-13.04	20240226	4150	17.35	20240326	6850	-28.91	20230410	3710	31.27	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
128	20240408	100738	57	100.00	KONEX			N	N	N	N		N	4890	30	2	0.62	10491185	2177	59.59	4900	4900	4730	5580	4135	4860	4819.10	0.00	0	0	4986	4922	4826	4762	4666	4875	4715	55	720	500	3110	5	1	10989936	537	20.21	3.23	12	0.02	242.00	1515.00	6860	20230406	-28.72	3710	20231025	31.81	5600	-12.68	20240226	4150	17.83	20240326	6850	-28.61	20230410	3710	31.81	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
129	20240408	090747	57	100.00	KONEX			N	N	N	N		N	4895	35	2	0.72	53895	11	0.30	4900	4900	4895	5580	4135	4860	4899.55	0.00	0	0	4986	4922	4826	4762	4666	4875	4715	55	720	500	3110	5	1	10989936	538	20.23	3.23	12	0.00	242.00	1515.00	6860	20230406	-28.64	3710	20231025	31.94	5600	-12.59	20240226	4150	17.95	20240326	6850	-28.54	20230410	3710	31.94	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
130	20240405	160746	57	100.00	KONEX			N	N	N	N		N	4860	-10	5	-0.21	17680495	3653	36.56	4890	4890	4730	5600	4140	4870	4839.99	0.00	0	0	4910	4890	4875	4855	4840	4882	4847	55	730	500	3110	5	1	10989936	534	20.08	3.21	12	0.03	242.00	1515.00	6860	20230406	-29.15	3710	20231025	31.00	5600	-13.21	20240226	4150	17.11	20240326	6860	-29.15	20230406	3710	31.00	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
131	20240405	150740	57	100.00	KONEX			N	N	N	N		N	4860	-10	5	-0.21	17408335	3597	36.00	4890	4890	4730	5600	4140	4870	4839.68	0.00	0	0	4910	4890	4875	4855	4840	4882	4847	55	730	500	3110	5	1	10989936	534	20.08	3.21	12	0.03	242.00	1515.00	6860	20230406	-29.15	3710	20231025	31.00	5600	-13.21	20240226	4150	17.11	20240326	6860	-29.15	20230406	3710	31.00	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
132	20240405	140740	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	9188220	1886	18.87	4890	4890	4730	5600	4140	4870	4871.80	0.00	0	0	4910	4890	4875	4855	4840	4882	4847	55	730	500	3110	5	1	10989936	535	20.12	3.21	12	0.02	242.00	1515.00	6860	20230406	-29.01	3710	20231025	31.27	5600	-13.04	20240226	4150	17.35	20240326	6860	-29.01	20230406	3710	31.27	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
133	20240405	130739	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	6680170	1371	13.72	4890	4890	4730	5600	4140	4870	4872.48	0.00	0	0	4910	4890	4875	4855	4840	4882	4847	55	730	500	3110	5	1	10989936	535	20.12	3.21	12	0.01	242.00	1515.00	6860	20230406	-29.01	3710	20231025	31.27	5600	-13.04	20240226	4150	17.35	20240326	6860	-29.01	20230406	3710	31.27	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
134	20240405	120739	57	100.00	KONEX			N	N	N	N		N	4875	5	2	0.10	6081840	1248	12.49	4890	4890	4730	5600	4140	4870	4873.27	0.00	0	0	4910	4890	4875	4855	4840	4882	4847	55	730	500	3110	5	1	10989936	536	20.14	3.22	12	0.01	242.00	1515.00	6860	20230406	-28.94	3710	20231025	31.40	5600	-12.95	20240226	4150	17.47	20240326	6860	-28.94	20230406	3710	31.40	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
135	20240405	110745	57	100.00	KONEX			N	N	N	N		N	4800	-70	5	-1.44	6072090	1246	12.47	4890	4890	4730	5600	4140	4870	4873.27	0.00	0	0	4910	4890	4875	4855	4840	4882	4847	55	730	500	3110	5	1	10989936	528	19.83	3.17	12	0.01	242.00	1515.00	6860	20230406	-30.03	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	6860	-30.03	20230406	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
136	20240405	100640	57	100.00	KONEX			N	N	N	N		N	4890	20	2	0.41	3471635	711	7.11	4890	4890	4730	5600	4140	4870	4882.75	0.00	0	0	4910	4890	4875	4855	4840	4882	4847	55	730	500	3110	5	1	10989936	537	20.21	3.23	12	0.01	242.00	1515.00	6860	20230406	-28.72	3710	20231025	31.81	5600	-12.68	20240226	4150	17.83	20240326	6860	-28.72	20230406	3710	31.81	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
137	20240405	090731	57	100.00	KONEX			N	N	N	N		N	4730	-140	5	-2.87	99490	21	0.21	4890	4890	4730	5600	4140	4870	4737.62	0.00	0	0	4910	4890	4875	4855	4840	4882	4847	55	730	500	3110	5	1	10989936	520	19.55	3.12	12	0.00	242.00	1515.00	6860	20230406	-31.05	3710	20231025	27.49	5600	-15.54	20240226	4150	13.98	20240326	6860	-31.05	20230406	3710	27.49	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
138	20240404	160730	57	100.00	KONEX			N	N	N	N		N	4870	-5	5	-0.10	48803185	9993	89.23	4895	4895	4860	5600	4145	4875	4883.74	0.00	0	0	5025	4950	4825	4750	4625	4887	4687	55	725	500	3120	5	1	10989936	535	20.12	3.21	12	0.09	242.00	1515.00	6860	20230406	-29.01	3710	20231025	31.27	5600	-13.04	20240226	4150	17.35	20240326	6860	-29.01	20230406	3710	31.27	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
139	20240404	150727	57	100.00	KONEX			N	N	N	N		N	4870	-5	5	-0.10	48311295	9892	88.33	4895	4895	4860	5600	4145	4875	4883.88	0.00	0	0	5025	4950	4825	4750	4625	4887	4687	55	725	500	3120	5	1	10989936	535	20.12	3.21	12	0.09	242.00	1515.00	6860	20230406	-29.01	3710	20231025	31.27	5600	-13.04	20240226	4150	17.35	20240326	6860	-29.01	20230406	3710	31.27	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
140	20240404	140730	57	100.00	KONEX			N	N	N	N		N	4865	-10	5	-0.21	8712385	1785	15.94	4895	4895	4860	5600	4145	4875	4880.89	0.00	0	0	5025	4950	4825	4750	4625	4887	4687	55	725	500	3120	5	1	10989936	535	20.10	3.21	12	0.02	242.00	1515.00	6860	20230406	-29.08	3710	20231025	31.13	5600	-13.12	20240226	4150	17.23	20240326	6860	-29.08	20230406	3710	31.13	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
141	20240404	130722	57	100.00	KONEX			N	N	N	N		N	4865	-10	5	-0.21	7740135	1585	14.15	4895	4895	4865	5600	4145	4875	4883.37	0.00	0	0	5025	4950	4825	4750	4625	4887	4687	55	725	500	3120	5	1	10989936	535	20.10	3.21	12	0.01	242.00	1515.00	6860	20230406	-29.08	3710	20231025	31.13	5600	-13.12	20240226	4150	17.23	20240326	6860	-29.08	20230406	3710	31.13	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
142	20240404	120728	57	100.00	KONEX			N	N	N	N		N	4875	0	3	0.00	7496885	1535	13.71	4895	4895	4870	5600	4145	4875	4883.96	0.00	0	0	5025	4950	4825	4750	4625	4887	4687	55	725	500	3120	5	1	10989936	536	20.14	3.22	12	0.01	242.00	1515.00	6860	20230406	-28.94	3710	20231025	31.40	5600	-12.95	20240226	4150	17.47	20240326	6860	-28.94	20230406	3710	31.40	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
143	20240404	110730	57	100.00	KONEX			N	N	N	N		N	4880	5	2	0.10	5806160	1188	10.61	4895	4895	4880	5600	4145	4875	4887.34	0.00	0	0	5025	4950	4825	4750	4625	4887	4687	55	725	500	3120	5	1	10989936	536	20.17	3.22	12	0.01	242.00	1515.00	6860	20230406	-28.86	3710	20231025	31.54	5600	-12.86	20240226	4150	17.59	20240326	6860	-28.86	20230406	3710	31.54	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
144	20240404	100730	57	100.00	KONEX			N	N	N	N		N	4880	5	2	0.10	4732560	968	8.64	4895	4895	4880	5600	4145	4875	4889.01	0.00	0	0	5025	4950	4825	4750	4625	4887	4687	55	725	500	3120	5	1	10989936	536	20.17	3.22	12	0.01	242.00	1515.00	6860	20230406	-28.86	3710	20231025	31.54	5600	-12.86	20240226	4150	17.59	20240326	6860	-28.86	20230406	3710	31.54	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
145	20240404	090729	57	100.00	KONEX			N	N	N	N		N	4890	15	2	0.31	3046520	623	5.56	4895	4895	4890	5600	4145	4875	4890.08	0.00	0	0	5025	4950	4825	4750	4625	4887	4687	55	725	500	3120	5	1	10989936	537	20.21	3.23	12	0.01	242.00	1515.00	6860	20230406	-28.72	3710	20231025	31.81	5600	-12.68	20240226	4150	17.83	20240326	6860	-28.72	20230406	3710	31.81	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
146	20240403	160728	57	100.00	KONEX			N	N	N	N		N	4875	50	2	1.04	53522655	11199	163.54	4900	4900	4700	5540	4105	4825	4779.24	0.00	0	0	4955	4890	4835	4770	4715	4862	4742	55	715	500	3080	5	1	10989936	536	20.14	3.22	12	0.10	242.00	1515.00	6860	20230406	-28.94	3710	20231025	31.40	5600	-12.95	20240226	4150	17.47	20240326	6860	-28.94	20230406	3710	31.40	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
147	20240403	150727	57	100.00	KONEX			N	N	N	N		N	4805	-20	5	-0.41	41284440	8678	126.72	4900	4900	4700	5540	4105	4825	4757.37	0.00	0	0	4955	4890	4835	4770	4715	4862	4742	55	715	500	3080	5	1	10989936	528	19.86	3.17	12	0.08	242.00	1515.00	6860	20230406	-29.96	3710	20231025	29.51	5600	-14.20	20240226	4150	15.78	20240326	6860	-29.96	20230406	3710	29.51	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
148	20240403	140721	57	100.00	KONEX			N	N	N	N		N	4805	-20	5	-0.41	41265220	8674	126.66	4900	4900	4700	5540	4105	4825	4757.35	0.00	0	0	4955	4890	4835	4770	4715	4862	4742	55	715	500	3080	5	1	10989936	528	19.86	3.17	12	0.08	242.00	1515.00	6860	20230406	-29.96	3710	20231025	29.51	5600	-14.20	20240226	4150	15.78	20240326	6860	-29.96	20230406	3710	29.51	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
149	20240403	130721	57	100.00	KONEX			N	N	N	N		N	4805	-20	5	-0.41	39871670	8383	122.42	4900	4900	4700	5540	4105	4825	4756.25	0.00	0	0	4955	4890	4835	4770	4715	4862	4742	55	715	500	3080	5	1	10989936	528	19.86	3.17	12	0.08	242.00	1515.00	6860	20230406	-29.96	3710	20231025	29.51	5600	-14.20	20240226	4150	15.78	20240326	6860	-29.96	20230406	3710	29.51	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
150	20240403	120720	57	100.00	KONEX			N	N	N	N		N	4800	-25	5	-0.52	39631420	8333	121.69	4900	4900	4700	5540	4105	4825	4755.96	0.00	0	0	4955	4890	4835	4770	4715	4862	4742	55	715	500	3080	5	1	10989936	528	19.83	3.17	12	0.08	242.00	1515.00	6860	20230406	-30.03	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	6860	-30.03	20230406	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
151	20240403	110724	57	100.00	KONEX			N	N	N	N		N	4800	-25	5	-0.52	33477815	7051	102.96	4900	4900	4700	5540	4105	4825	4747.95	0.00	0	0	4955	4890	4835	4770	4715	4862	4742	55	715	500	3080	5	1	10989936	528	19.83	3.17	12	0.06	242.00	1515.00	6860	20230406	-30.03	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	6860	-30.03	20230406	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
152	20240403	100723	57	100.00	KONEX			N	N	N	N		N	4880	55	2	1.14	32791135	6908	100.88	4900	4900	4700	5540	4105	4825	4746.83	0.00	0	0	4955	4890	4835	4770	4715	4862	4742	55	715	500	3080	5	1	10989936	536	20.17	3.22	12	0.06	242.00	1515.00	6860	20230406	-28.86	3710	20231025	31.54	5600	-12.86	20240226	4150	17.59	20240326	6860	-28.86	20230406	3710	31.54	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
153	20240403	090723	57	100.00	KONEX			N	N	N	N		N	4810	-15	5	-0.31	13503255	2807	40.99	4900	4900	4810	5540	4105	4825	4810.56	0.00	0	0	4955	4890	4835	4770	4715	4862	4742	55	715	500	3080	5	1	10989936	529	19.88	3.17	12	0.03	242.00	1515.00	6860	20230406	-29.88	3710	20231025	29.65	5600	-14.11	20240226	4150	15.90	20240326	6860	-29.88	20230406	3710	29.65	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
154	20240402	160712	57	100.00	KONEX			N	N	N	N		N	4825	5	2	0.10	33009000	6848	111.93	4900	4900	4780	5540	4100	4820	4820.24	0.00	0	0	4913	4866	4833	4786	4753	4850	4770	55	720	500	3080	5	1	10989936	530	19.94	3.18	12	0.06	242.00	1515.00	6860	20230406	-29.66	3710	20231025	30.05	5600	-13.84	20240226	4150	16.27	20240326	6860	-29.66	20230406	3710	30.05	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
155	20240402	150719	57	100.00	KONEX			N	N	N	N		N	4825	5	2	0.10	31137370	6458	105.56	4900	4900	4800	5540	4100	4820	4821.52	0.00	0	0	4913	4866	4833	4786	4753	4850	4770	55	720	500	3080	5	1	10989936	530	19.94	3.18	12	0.06	242.00	1515.00	6860	20230406	-29.66	3710	20231025	30.05	5600	-13.84	20240226	4150	16.27	20240326	6860	-29.66	20230406	3710	30.05	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
156	20240402	140722	57	100.00	KONEX			N	N	N	N		N	4800	-20	5	-0.41	30743670	6376	104.22	4900	4900	4800	5540	4100	4820	4821.78	0.00	0	0	4913	4866	4833	4786	4753	4850	4770	55	720	500	3080	5	1	10989936	528	19.83	3.17	12	0.06	242.00	1515.00	6860	20230406	-30.03	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	6860	-30.03	20230406	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
157	20240402	130711	57	100.00	KONEX			N	N	N	N		N	4800	-20	5	-0.41	29447605	6106	99.80	4900	4900	4800	5540	4100	4820	4822.73	0.00	0	0	4913	4866	4833	4786	4753	4850	4770	55	720	500	3080	5	1	10989936	528	19.83	3.17	12	0.06	242.00	1515.00	6860	20230406	-30.03	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	6860	-30.03	20230406	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
158	20240402	120707	57	100.00	KONEX			N	N	N	N		N	4845	25	2	0.52	26837215	5564	90.94	4900	4900	4800	5540	4100	4820	4823.37	0.00	0	0	4913	4866	4833	4786	4753	4850	4770	55	720	500	3080	5	1	10989936	532	20.02	3.20	12	0.05	242.00	1515.00	6860	20230406	-29.37	3710	20231025	30.59	5600	-13.48	20240226	4150	16.75	20240326	6860	-29.37	20230406	3710	30.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
159	20240402	110712	57	100.00	KONEX			N	N	N	N		N	4840	20	2	0.41	17444300	3608	58.97	4900	4900	4800	5540	4100	4820	4834.89	0.00	0	0	4913	4866	4833	4786	4753	4850	4770	55	720	500	3080	5	1	10989936	532	20.00	3.19	12	0.03	242.00	1515.00	6860	20230406	-29.45	3710	20231025	30.46	5600	-13.57	20240226	4150	16.63	20240326	6860	-29.45	20230406	3710	30.46	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
160	20240402	100713	57	100.00	KONEX			N	N	N	N		N	4865	45	2	0.93	5104800	1062	17.36	4900	4900	4800	5540	4100	4820	4806.78	0.00	0	0	4913	4866	4833	4786	4753	4850	4770	55	720	500	3080	5	1	10989936	535	20.10	3.21	12	0.01	242.00	1515.00	6860	20230406	-29.08	3710	20231025	31.13	5600	-13.12	20240226	4150	17.23	20240326	6860	-29.08	20230406	3710	31.13	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
161	20240402	090713	57	100.00	KONEX			N	N	N	N		N	4900	80	2	1.66	49000	10	0.16	4900	4900	4900	5540	4100	4820	4900.00	0.00	0	0	4913	4866	4833	4786	4753	4850	4770	55	720	500	3080	5	1	10989936	539	20.25	3.23	12	0.00	242.00	1515.00	6860	20230406	-28.57	3710	20231025	32.08	5600	-12.50	20240226	4150	18.07	20240326	6860	-28.57	20230406	3710	32.08	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
162	20240401	160710	57	100.00	KONEX			N	N	N	N		N	4820	-25	5	-0.52	29417655	6118	176.01	4880	4880	4800	5570	4120	4845	4808.38	0.00	0	0	4945	4895	4830	4780	4715	4862	4747	55	725	500	3100	5	1	10989936	530	19.92	3.18	12	0.06	242.00	1515.00	6860	20230406	-29.74	3710	20231025	29.92	5600	-13.93	20240226	4150	16.14	20240326	6860	-29.74	20230406	3710	29.92	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
163	20240401	150712	57	100.00	KONEX			N	N	N	N		N	4845	0	3	0.00	28835410	5997	172.53	4880	4880	4800	5570	4120	4845	4808.31	0.00	0	0	4945	4895	4830	4780	4715	4862	4747	55	725	500	3100	5	1	10989936	532	20.02	3.20	12	0.05	242.00	1515.00	6860	20230406	-29.37	3710	20231025	30.59	5600	-13.48	20240226	4150	16.75	20240326	6860	-29.37	20230406	3710	30.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
164	20240401	140708	57	100.00	KONEX			N	N	N	N		N	4845	0	3	0.00	28748200	5979	172.01	4880	4880	4800	5570	4120	4845	4808.20	0.00	0	0	4945	4895	4830	4780	4715	4862	4747	55	725	500	3100	5	1	10989936	532	20.02	3.20	12	0.05	242.00	1515.00	6860	20230406	-29.37	3710	20231025	30.59	5600	-13.48	20240226	4150	16.75	20240326	6860	-29.37	20230406	3710	30.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
165	20240401	130705	57	100.00	KONEX			N	N	N	N		N	4850	5	2	0.10	27841340	5791	166.60	4880	4880	4800	5570	4120	4845	4807.69	0.00	0	0	4945	4895	4830	4780	4715	4862	4747	55	725	500	3100	5	1	10989936	533	20.04	3.20	12	0.05	242.00	1515.00	6860	20230406	-29.30	3710	20231025	30.73	5600	-13.39	20240226	4150	16.87	20240326	6860	-29.30	20230406	3710	30.73	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
166	20240401	120711	57	100.00	KONEX			N	N	N	N		N	4855	10	2	0.21	27356410	5690	163.69	4880	4880	4800	5570	4120	4845	4807.80	0.00	0	0	4945	4895	4830	4780	4715	4862	4747	55	725	500	3100	5	1	10989936	534	20.06	3.20	12	0.05	242.00	1515.00	6860	20230406	-29.23	3710	20231025	30.86	5600	-13.30	20240226	4150	16.99	20240326	6860	-29.23	20230406	3710	30.86	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
167	20240401	110710	57	100.00	KONEX			N	N	N	N		N	4855	10	2	0.21	24294880	5053	145.37	4880	4880	4800	5570	4120	4845	4808.01	0.00	0	0	4945	4895	4830	4780	4715	4862	4747	55	725	500	3100	5	1	10989936	534	20.06	3.20	12	0.05	242.00	1515.00	6860	20230406	-29.23	3710	20231025	30.86	5600	-13.30	20240226	4150	16.99	20240326	6860	-29.23	20230406	3710	30.86	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
168	20240401	100707	57	100.00	KONEX			N	N	N	N		N	4860	15	2	0.31	24285225	5051	145.31	4880	4880	4800	5570	4120	4845	4808.00	0.00	0	0	4945	4895	4830	4780	4715	4862	4747	55	725	500	3100	5	1	10989936	534	20.08	3.21	12	0.05	242.00	1515.00	6860	20230406	-29.15	3710	20231025	31.00	5600	-13.21	20240226	4150	17.11	20240326	6860	-29.15	20230406	3710	31.00	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
169	20240401	090707	57	100.00	KONEX			N	N	N	N		N	4880	35	2	0.72	2034460	417	12.00	4880	4880	4875	5570	4120	4845	4878.80	0.00	0	0	4945	4895	4830	4780	4715	4862	4747	55	725	500	3100	5	1	10989936	536	20.17	3.22	12	0.00	242.00	1515.00	6860	20230406	-28.86	3710	20231025	31.54	5600	-12.86	20240226	4150	17.59	20240326	6860	-28.86	20230406	3710	31.54	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N