KissMeData/169670/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	160923	57	100.00	KONEX			N	N	N	N		N	13360	-40	5	-0.30	41137600	3109	182.03	13380	13400	13000	15410	11390	13400	13231.78	0.00	0	0	13680	13540	13270	13130	12860	13605	13195	18	2010	500	8300	10	1	2868401	383	-1670.00	2.72	12	0.11	-8.00	4918.00	17750	20240314	-24.73	5920	20230607	125.68	17750	-24.73	20240314	8800	51.82	20240102	17750	-24.73	20240314	5920	125.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20240430	150935	57	100.00	KONEX			N	N	N	N		N	13390	-10	5	-0.07	41124240	3108	181.97	13380	13400	13000	15410	11390	13400	13231.74	0.00	0	0	13680	13540	13270	13130	12860	13605	13195	18	2010	500	8300	10	1	2868401	384	-1673.75	2.72	12	0.11	-8.00	4918.00	17750	20240314	-24.56	5920	20230607	126.18	17750	-24.56	20240314	8800	52.16	20240102	17750	-24.56	20240314	5920	126.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20240430	140934	57	100.00	KONEX			N	N	N	N		N	13370	-30	5	-0.22	30315860	2293	134.25	13380	13400	13000	15410	11390	13400	13221.05	0.00	0	0	13680	13540	13270	13130	12860	13605	13195	18	2010	500	8300	10	1	2868401	384	-1671.25	2.72	12	0.08	-8.00	4918.00	17750	20240314	-24.68	5920	20230607	125.84	17750	-24.68	20240314	8800	51.93	20240102	17750	-24.68	20240314	5920	125.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20240430	130931	57	100.00	KONEX			N	N	N	N		N	13370	-30	5	-0.22	27772530	2103	123.13	13380	13400	13000	15410	11390	13400	13206.15	0.00	0	0	13680	13540	13270	13130	12860	13605	13195	18	2010	500	8300	10	1	2868401	384	-1671.25	2.72	12	0.07	-8.00	4918.00	17750	20240314	-24.68	5920	20230607	125.84	17750	-24.68	20240314	8800	51.93	20240102	17750	-24.68	20240314	5920	125.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20240430	120932	57	100.00	KONEX			N	N	N	N		N	13370	-30	5	-0.22	27759160	2102	123.07	13380	13400	13000	15410	11390	13400	13206.07	0.00	0	0	13680	13540	13270	13130	12860	13605	13195	18	2010	500	8300	10	1	2868401	384	-1671.25	2.72	12	0.07	-8.00	4918.00	17750	20240314	-24.68	5920	20230607	125.84	17750	-24.68	20240314	8800	51.93	20240102	17750	-24.68	20240314	5920	125.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20240430	110929	57	100.00	KONEX			N	N	N	N		N	13400	0	3	0.00	682400	51	2.99	13380	13400	13380	15410	11390	13400	13380.39	0.00	0	0	13680	13540	13270	13130	12860	13605	13195	18	2010	500	8300	10	1	2868401	384	-1675.00	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20240430	100930	57	100.00	KONEX			N	N	N	N		N	13380	-20	5	-0.15	13380	1	0.06	13380	13380	13380	15410	11390	13400	13380.00	0.00	0	0	13680	13540	13270	13130	12860	13605	13195	18	2010	500	8300	10	1	2868401	384	-1672.50	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.62	5920	20230607	126.01	17750	-24.62	20240314	8800	52.05	20240102	17750	-24.62	20240314	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20240430	090939	57	100.00	KONEX			N	N	N	N		N	13400	0	3	0.00	0	0	0.00	0	0	0	15410	11390	13400	0.00	0.00	0	0	13680	13540	13270	13130	12860	13605	13195	18	2010	500	8300	10	1	2868401	384	-1675.00	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20240429	160919	57	100.00	KONEX			N	N	N	N		N	13400	-10	5	-0.07	22800900	1708	172.87	13400	13410	13000	15420	11400	13410	13349.47	0.00	0	0	13803	13606	13303	13106	12803	13705	13205	18	2010	500	8310	10	1	2868401	384	-1675.00	2.72	12	0.06	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20240429	150930	57	100.00	KONEX			N	N	N	N		N	13400	-10	5	-0.07	22666900	1698	171.86	13400	13410	13000	15420	11400	13410	13349.18	0.00	0	0	13803	13606	13303	13106	12803	13705	13205	18	2010	500	8310	10	1	2868401	384	-1675.00	2.72	12	0.06	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20240429	140854	57	100.00	KONEX			N	N	N	N		N	13400	-10	5	-0.07	21326900	1598	161.74	13400	13410	13000	15420	11400	13410	13345.99	0.00	0	0	13803	13606	13303	13106	12803	13705	13205	18	2010	500	8310	10	1	2868401	384	-1675.00	2.72	12	0.06	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20240429	130929	57	100.00	KONEX			N	N	N	N		N	13400	-10	5	-0.07	20656900	1548	156.68	13400	13410	13000	15420	11400	13410	13344.25	0.00	0	0	13803	13606	13303	13106	12803	13705	13205	18	2010	500	8310	10	1	2868401	384	-1675.00	2.72	12	0.05	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20240429	120928	57	100.00	KONEX			N	N	N	N		N	13400	-10	5	-0.07	429800	33	3.34	13400	13400	13000	15420	11400	13410	13024.24	0.00	0	0	13803	13606	13303	13106	12803	13705	13205	18	2010	500	8310	10	1	2868401	384	-1675.00	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20240429	110903	57	100.00	KONEX			N	N	N	N		N	13400	-10	5	-0.07	429800	33	3.34	13400	13400	13000	15420	11400	13410	13024.24	0.00	0	0	13803	13606	13303	13106	12803	13705	13205	18	2010	500	8310	10	1	2868401	384	-1675.00	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20240429	100928	57	100.00	KONEX			N	N	N	N		N	13400	-10	5	-0.07	429800	33	3.34	13400	13400	13000	15420	11400	13410	13024.24	0.00	0	0	13803	13606	13303	13106	12803	13705	13205	18	2010	500	8310	10	1	2868401	384	-1675.00	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20240429	090928	57	100.00	KONEX			N	N	N	N		N	13410	0	3	0.00	0	0	0.00	0	0	0	15420	11400	13410	0.00	0.00	0	0	13803	13606	13303	13106	12803	13705	13205	18	2010	500	8310	10	1	2868401	385	-1676.25	2.73	12	0.00	-8.00	4918.00	17750	20240314	-24.45	5920	20230607	126.52	17750	-24.45	20240314	8800	52.39	20240102	17750	-24.45	20240314	5920	126.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20240426	160924	57	100.00	KONEX			N	N	N	N		N	13410	160	2	1.21	12867790	988	77.25	13000	13500	13000	15230	11270	13250	13024.08	0.00	0	0	13790	13520	13230	12960	12670	13375	12815	18	1980	500	8210	10	1	2868401	385	-1676.25	2.73	12	0.03	-8.00	4918.00	17750	20240314	-24.45	5920	20230607	126.52	17750	-24.45	20240314	8800	52.39	20240102	17750	-24.45	20240314	5920	126.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20240426	150925	57	100.00	KONEX			N	N	N	N		N	13490	240	2	1.81	12841380	986	77.09	13000	13500	13000	15230	11270	13250	13023.71	0.00	0	0	13790	13520	13230	12960	12670	13375	12815	18	1980	500	8210	10	1	2868401	387	-1686.25	2.74	12	0.03	-8.00	4918.00	17750	20240314	-24.00	5920	20230607	127.87	17750	-24.00	20240314	8800	53.30	20240102	17750	-24.00	20240314	5920	127.87	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20240426	140923	57	100.00	KONEX			N	N	N	N		N	13490	240	2	1.81	12841380	986	77.09	13000	13500	13000	15230	11270	13250	13023.71	0.00	0	0	13790	13520	13230	12960	12670	13375	12815	18	1980	500	8210	10	1	2868401	387	-1686.25	2.74	12	0.03	-8.00	4918.00	17750	20240314	-24.00	5920	20230607	127.87	17750	-24.00	20240314	8800	53.30	20240102	17750	-24.00	20240314	5920	127.87	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20240426	130925	57	100.00	KONEX			N	N	N	N		N	13490	240	2	1.81	12841380	986	77.09	13000	13500	13000	15230	11270	13250	13023.71	0.00	0	0	13790	13520	13230	12960	12670	13375	12815	18	1980	500	8210	10	1	2868401	387	-1686.25	2.74	12	0.03	-8.00	4918.00	17750	20240314	-24.00	5920	20230607	127.87	17750	-24.00	20240314	8800	53.30	20240102	17750	-24.00	20240314	5920	127.87	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20240426	120922	57	100.00	KONEX			N	N	N	N		N	13000	-250	5	-1.89	12827890	985	77.01	13000	13500	13000	15230	11270	13250	13023.24	0.00	0	0	13790	13520	13230	12960	12670	13375	12815	18	1980	500	8210	10	1	2868401	373	-1625.00	2.64	12	0.03	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20240426	110921	57	100.00	KONEX			N	N	N	N		N	13490	240	2	1.81	9356290	718	56.14	13000	13500	13000	15230	11270	13250	13031.04	0.00	0	0	13790	13520	13230	12960	12670	13375	12815	18	1980	500	8210	10	1	2868401	387	-1686.25	2.74	12	0.03	-8.00	4918.00	17750	20240314	-24.00	5920	20230607	127.87	17750	-24.00	20240314	8800	53.30	20240102	17750	-24.00	20240314	5920	127.87	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20240426	100921	57	100.00	KONEX			N	N	N	N		N	13500	250	2	1.89	3913500	301	23.53	13000	13500	13000	15230	11270	13250	13001.66	0.00	0	0	13790	13520	13230	12960	12670	13375	12815	18	1980	500	8210	10	1	2868401	387	-1687.50	2.75	12	0.01	-8.00	4918.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20240426	090926	57	100.00	KONEX			N	N	N	N		N	13500	250	2	1.89	3913500	301	23.53	13000	13500	13000	15230	11270	13250	13001.66	0.00	0	0	13790	13520	13230	12960	12670	13375	12815	18	1980	500	8210	10	1	2868401	387	-1687.50	2.75	12	0.01	-8.00	4918.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20240425	160917	57	100.00	KONEX			N	N	N	N		N	13250	90	2	0.68	16983430	1279	50.06	13500	13500	12940	15130	11190	13160	13278.68	0.00	0	0	13706	13432	13136	12862	12566	13570	13000	18	1970	500	8150	10	1	2868401	380	-1656.25	2.69	12	0.04	-8.00	4918.00	17750	20240314	-25.35	5920	20230607	123.82	17750	-25.35	20240314	8800	50.57	20240102	17750	-25.35	20240314	5920	123.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20240425	150923	57	100.00	KONEX			N	N	N	N		N	13250	90	2	0.68	16983430	1279	50.06	13500	13500	12940	15130	11190	13160	13278.68	0.00	0	0	13706	13432	13136	12862	12566	13570	13000	18	1970	500	8150	10	1	2868401	380	-1656.25	2.69	12	0.04	-8.00	4918.00	17750	20240314	-25.35	5920	20230607	123.82	17750	-25.35	20240314	8800	50.57	20240102	17750	-25.35	20240314	5920	123.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20240425	140920	57	100.00	KONEX			N	N	N	N		N	13280	120	2	0.91	16320930	1229	48.10	13500	13500	12940	15130	11190	13160	13279.85	0.00	0	0	13706	13432	13136	12862	12566	13570	13000	18	1970	500	8150	10	1	2868401	381	-1660.00	2.70	12	0.04	-8.00	4918.00	17750	20240314	-25.18	5920	20230607	124.32	17750	-25.18	20240314	8800	50.91	20240102	17750	-25.18	20240314	5920	124.32	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20240425	130921	57	100.00	KONEX			N	N	N	N		N	13490	330	2	2.51	52930	4	0.16	13500	13500	12940	15130	11190	13160	13232.50	0.00	0	0	13706	13432	13136	12862	12566	13570	13000	18	1970	500	8150	10	1	2868401	387	-1686.25	2.74	12	0.00	-8.00	4918.00	17750	20240314	-24.00	5920	20230607	127.87	17750	-24.00	20240314	8800	53.30	20240102	17750	-24.00	20240314	5920	127.87	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20240425	120917	57	100.00	KONEX			N	N	N	N		N	12940	-220	5	-1.67	39440	3	0.12	13500	13500	12940	15130	11190	13160	13146.67	0.00	0	0	13706	13432	13136	12862	12566	13570	13000	18	1970	500	8150	10	1	2868401	371	-1617.50	2.63	12	0.00	-8.00	4918.00	17750	20240314	-27.10	5920	20230607	118.58	17750	-27.10	20240314	8800	47.05	20240102	17750	-27.10	20240314	5920	118.58	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20240425	110919	57	100.00	KONEX			N	N	N	N		N	13500	340	2	2.58	13500	1	0.04	13500	13500	13500	15130	11190	13160	13500.00	0.00	0	0	13706	13432	13136	12862	12566	13570	13000	18	1970	500	8150	10	1	2868401	387	-1687.50	2.75	12	0.00	-8.00	4918.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20240425	100918	57	100.00	KONEX			N	N	N	N		N	13160	0	3	0.00	0	0	0.00	0	0	0	15130	11190	13160	0.00	0.00	0	0	13706	13432	13136	12862	12566	13570	13000	18	1970	500	8150	10	1	2868401	377	-1645.00	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.86	5920	20230607	122.30	17750	-25.86	20240314	8800	49.55	20240102	17750	-25.86	20240314	5920	122.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20240425	090921	57	100.00	KONEX			N	N	N	N		N	13160	0	3	0.00	0	0	0.00	0	0	0	15130	11190	13160	0.00	0.00	0	0	13706	13432	13136	12862	12566	13570	13000	18	1970	500	8150	10	1	2868401	377	-1645.00	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.86	5920	20230607	122.30	17750	-25.86	20240314	8800	49.55	20240102	17750	-25.86	20240314	5920	122.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20240424	160901	57	100.00	KONEX			N	N	N	N		N	13160	-170	5	-1.28	33087310	2555	2060.48	12850	13410	12840	15320	11340	13330	12950.02	0.00	0	0	13816	13572	13136	12892	12456	13355	12675	18	1990	500	8260	10	1	2868401	377	-1645.00	2.68	12	0.09	-8.00	4918.00	17750	20240314	-25.86	5920	20230607	122.30	17750	-25.86	20240314	8800	49.55	20240102	17750	-25.86	20240314	5920	122.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20240424	150918	57	100.00	KONEX			N	N	N	N		N	13230	-100	5	-0.75	32982270	2547	2054.03	12850	13410	12840	15320	11340	13330	12949.46	0.00	0	0	13816	13572	13136	12892	12456	13355	12675	18	1990	500	8260	10	1	2868401	379	-1653.75	2.69	12	0.09	-8.00	4918.00	17750	20240314	-25.46	5920	20230607	123.48	17750	-25.46	20240314	8800	50.34	20240102	17750	-25.46	20240314	5920	123.48	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20240424	140916	57	100.00	KONEX			N	N	N	N		N	13020	-310	5	-2.33	27899390	2158	1740.32	12850	13410	12840	15320	11340	13330	12928.35	0.00	0	0	13816	13572	13136	12892	12456	13355	12675	18	1990	500	8260	10	1	2868401	373	-1627.50	2.65	12	0.08	-8.00	4918.00	17750	20240314	-26.65	5920	20230607	119.93	17750	-26.65	20240314	8800	47.95	20240102	17750	-26.65	20240314	5920	119.93	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20240424	130920	57	100.00	KONEX			N	N	N	N		N	13070	-260	5	-1.95	20073390	1553	1252.42	12850	13090	12840	15320	11340	13330	12925.56	0.00	0	0	13816	13572	13136	12892	12456	13355	12675	18	1990	500	8260	10	1	2868401	375	-1633.75	2.66	12	0.05	-8.00	4918.00	17750	20240314	-26.37	5920	20230607	120.78	17750	-26.37	20240314	8800	48.52	20240102	17750	-26.37	20240314	5920	120.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20240424	120916	57	100.00	KONEX			N	N	N	N		N	13080	-250	5	-1.88	16792930	1302	1050.00	12850	13090	12840	15320	11340	13330	12897.80	0.00	0	0	13816	13572	13136	12892	12456	13355	12675	18	1990	500	8260	10	1	2868401	375	-1635.00	2.66	12	0.05	-8.00	4918.00	17750	20240314	-26.31	5920	20230607	120.95	17750	-26.31	20240314	8800	48.64	20240102	17750	-26.31	20240314	5920	120.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20240424	110915	57	100.00	KONEX			N	N	N	N		N	13090	-240	5	-1.80	15054240	1169	942.74	12850	13090	12840	15320	11340	13330	12877.88	0.00	0	0	13816	13572	13136	12892	12456	13355	12675	18	1990	500	8260	10	1	2868401	375	-1636.25	2.66	12	0.04	-8.00	4918.00	17750	20240314	-26.25	5920	20230607	121.11	17750	-26.25	20240314	8800	48.75	20240102	17750	-26.25	20240314	5920	121.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20240424	100913	57	100.00	KONEX			N	N	N	N		N	12840	-490	5	-3.68	14191100	1103	889.52	12850	12900	12840	15320	11340	13330	12865.91	0.00	0	0	13816	13572	13136	12892	12456	13355	12675	18	1990	500	8260	10	1	2868401	368	-1605.00	2.61	12	0.04	-8.00	4918.00	17750	20240314	-27.66	5920	20230607	116.89	17750	-27.66	20240314	8800	45.91	20240102	17750	-27.66	20240314	5920	116.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20240424	090916	57	100.00	KONEX			N	N	N	N		N	12850	-480	5	-3.60	12850	1	0.81	12850	12850	12850	15320	11340	13330	12850.00	0.00	0	0	13816	13572	13136	12892	12456	13355	12675	18	1990	500	8260	10	1	2868401	369	-1606.25	2.61	12	0.00	-8.00	4918.00	17750	20240314	-27.61	5920	20230607	117.06	17750	-27.61	20240314	8800	46.02	20240102	17750	-27.61	20240314	5920	117.06	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20240423	160851	57	100.00	KONEX			N	N	N	N		N	13330	60	2	0.45	1652910	124	12.92	13380	13380	12700	15260	11280	13270	13329.92	0.00	0	0	13623	13446	13223	13046	12823	13535	13135	18	1990	500	8220	10	1	2868401	382	-1666.25	2.71	12	0.00	-8.00	4918.00	17750	20240314	-24.90	5920	20230607	125.17	17750	-24.90	20240314	8800	51.48	20240102	17750	-24.90	20240314	5920	125.17	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20240423	150912	57	100.00	KONEX			N	N	N	N		N	13330	60	2	0.45	1652910	124	12.92	13380	13380	12700	15260	11280	13270	13329.92	0.00	0	0	13623	13446	13223	13046	12823	13535	13135	18	1990	500	8220	10	1	2868401	382	-1666.25	2.71	12	0.00	-8.00	4918.00	17750	20240314	-24.90	5920	20230607	125.17	17750	-24.90	20240314	8800	51.48	20240102	17750	-24.90	20240314	5920	125.17	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20240423	140911	57	100.00	KONEX			N	N	N	N		N	13330	60	2	0.45	1652910	124	12.92	13380	13380	12700	15260	11280	13270	13329.92	0.00	0	0	13623	13446	13223	13046	12823	13535	13135	18	1990	500	8220	10	1	2868401	382	-1666.25	2.71	12	0.00	-8.00	4918.00	17750	20240314	-24.90	5920	20230607	125.17	17750	-24.90	20240314	8800	51.48	20240102	17750	-24.90	20240314	5920	125.17	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20240423	130909	57	100.00	KONEX			N	N	N	N		N	13350	80	2	0.60	1572930	118	12.29	13380	13380	12700	15260	11280	13270	13329.92	0.00	0	0	13623	13446	13223	13046	12823	13535	13135	18	1990	500	8220	10	1	2868401	383	-1668.75	2.71	12	0.00	-8.00	4918.00	17750	20240314	-24.79	5920	20230607	125.51	17750	-24.79	20240314	8800	51.70	20240102	17750	-24.79	20240314	5920	125.51	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20240423	120909	57	100.00	KONEX			N	N	N	N		N	13350	80	2	0.60	1572930	118	12.29	13380	13380	12700	15260	11280	13270	13329.92	0.00	0	0	13623	13446	13223	13046	12823	13535	13135	18	1990	500	8220	10	1	2868401	383	-1668.75	2.71	12	0.00	-8.00	4918.00	17750	20240314	-24.79	5920	20230607	125.51	17750	-24.79	20240314	8800	51.70	20240102	17750	-24.79	20240314	5920	125.51	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20240423	110911	57	100.00	KONEX			N	N	N	N		N	13360	90	2	0.68	78810	6	0.62	13380	13380	12700	15260	11280	13270	13135.00	0.00	0	0	13623	13446	13223	13046	12823	13535	13135	18	1990	500	8220	10	1	2868401	383	-1670.00	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.73	5920	20230607	125.68	17750	-24.73	20240314	8800	51.82	20240102	17750	-24.73	20240314	5920	125.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20240423	100909	57	100.00	KONEX			N	N	N	N		N	12700	-570	5	-4.30	65450	5	0.52	13380	13380	12700	15260	11280	13270	13090.00	0.00	0	0	13623	13446	13223	13046	12823	13535	13135	18	1990	500	8220	10	1	2868401	364	-1587.50	2.58	12	0.00	-8.00	4918.00	17750	20240314	-28.45	5920	20230607	114.53	17750	-28.45	20240314	8800	44.32	20240102	17750	-28.45	20240314	5920	114.53	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20240423	090910	57	100.00	KONEX			N	N	N	N		N	13380	110	2	0.83	13380	1	0.10	13380	13380	13380	15260	11280	13270	13380.00	0.00	0	0	13623	13446	13223	13046	12823	13535	13135	18	1990	500	8220	10	1	2868401	384	-1672.50	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.62	5920	20230607	126.01	17750	-24.62	20240314	8800	52.05	20240102	17750	-24.62	20240314	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20240422	160907	57	100.00	KONEX			N	N	N	N		N	13270	-60	5	-0.45	12558680	960	54.33	13000	13400	13000	15320	11340	13330	13081.96	0.00	0	0	14090	13710	13110	12730	12130	13900	12920	18	1990	500	8260	10	1	2868401	381	-1658.75	2.70	12	0.03	-8.00	4918.00	17750	20240314	-25.24	5920	20230607	124.16	17750	-25.24	20240314	8800	50.80	20240102	17750	-25.24	20240314	5920	124.16	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20240422	150905	57	100.00	KONEX			N	N	N	N		N	13270	-60	5	-0.45	12558680	960	54.33	13000	13400	13000	15320	11340	13330	13081.96	0.00	0	0	14090	13710	13110	12730	12130	13900	12920	18	1990	500	8260	10	1	2868401	381	-1658.75	2.70	12	0.03	-8.00	4918.00	17750	20240314	-25.24	5920	20230607	124.16	17750	-25.24	20240314	8800	50.80	20240102	17750	-25.24	20240314	5920	124.16	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20240422	140906	57	100.00	KONEX			N	N	N	N		N	13270	-60	5	-0.45	12558680	960	54.33	13000	13400	13000	15320	11340	13330	13081.96	0.00	0	0	14090	13710	13110	12730	12130	13900	12920	18	1990	500	8260	10	1	2868401	381	-1658.75	2.70	12	0.03	-8.00	4918.00	17750	20240314	-25.24	5920	20230607	124.16	17750	-25.24	20240314	8800	50.80	20240102	17750	-25.24	20240314	5920	124.16	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20240422	130903	57	100.00	KONEX			N	N	N	N		N	13360	30	2	0.23	10023410	765	43.29	13000	13400	13000	15320	11340	13330	13102.50	0.00	0	0	14090	13710	13110	12730	12130	13900	12920	18	1990	500	8260	10	1	2868401	383	-1670.00	2.72	12	0.03	-8.00	4918.00	17750	20240314	-24.73	5920	20230607	125.68	17750	-24.73	20240314	8800	51.82	20240102	17750	-24.73	20240314	5920	125.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20240422	120903	57	100.00	KONEX			N	N	N	N		N	13360	30	2	0.23	10023410	765	43.29	13000	13400	13000	15320	11340	13330	13102.50	0.00	0	0	14090	13710	13110	12730	12130	13900	12920	18	1990	500	8260	10	1	2868401	383	-1670.00	2.72	12	0.03	-8.00	4918.00	17750	20240314	-24.73	5920	20230607	125.68	17750	-24.73	20240314	8800	51.82	20240102	17750	-24.73	20240314	5920	125.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20240422	110904	57	100.00	KONEX			N	N	N	N		N	13380	50	2	0.38	8565170	656	37.13	13000	13400	13000	15320	11340	13330	13056.66	0.00	0	0	14090	13710	13110	12730	12130	13900	12920	18	1990	500	8260	10	1	2868401	384	-1672.50	2.72	12	0.02	-8.00	4918.00	17750	20240314	-24.62	5920	20230607	126.01	17750	-24.62	20240314	8800	52.05	20240102	17750	-24.62	20240314	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20240422	100904	57	100.00	KONEX			N	N	N	N		N	13400	70	2	0.53	6972570	535	30.28	13000	13400	13000	15320	11340	13330	13032.84	0.00	0	0	14090	13710	13110	12730	12130	13900	12920	18	1990	500	8260	10	1	2868401	384	-1675.00	2.72	12	0.02	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20240422	090905	57	100.00	KONEX			N	N	N	N		N	13000	-330	5	-2.48	13000	1	0.06	13000	13000	13000	15320	11340	13330	13000.00	0.00	0	0	14090	13710	13110	12730	12130	13900	12920	18	1990	500	8260	10	1	2868401	373	-1625.00	2.64	12	0.00	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20240419	160824	57	100.00	KONEX			N	N	N	N		N	13330	380	2	2.93	22415370	1767	44.75	12510	13490	12510	14890	11010	12950	12685.55	0.00	0	0	13896	13422	13016	12542	12136	13220	12340	18	1940	500	8020	10	1	2868401	382	-1666.25	2.71	12	0.06	-8.00	4918.00	17750	20240314	-24.90	5920	20230607	125.17	17750	-24.90	20240314	8800	51.48	20240102	17750	-24.90	20240314	5920	125.17	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20240419	150831	57	100.00	KONEX			N	N	N	N		N	13490	540	2	4.17	22389280	1765	44.69	12510	13490	12510	14890	11010	12950	12685.14	0.00	0	0	13896	13422	13016	12542	12136	13220	12340	18	1940	500	8020	10	1	2868401	387	-1686.25	2.74	12	0.06	-8.00	4918.00	17750	20240314	-24.00	5920	20230607	127.87	17750	-24.00	20240314	8800	53.30	20240102	17750	-24.00	20240314	5920	127.87	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20240419	140824	57	100.00	KONEX			N	N	N	N		N	13000	50	2	0.39	21591690	1704	43.15	12510	13100	12510	14890	11010	12950	12671.18	0.00	0	0	13896	13422	13016	12542	12136	13220	12340	18	1940	500	8020	10	1	2868401	373	-1625.00	2.64	12	0.06	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20240419	130825	57	100.00	KONEX			N	N	N	N		N	12660	-290	5	-2.24	18473330	1459	36.95	12510	13100	12510	14890	11010	12950	12661.64	0.00	0	0	13896	13422	13016	12542	12136	13220	12340	18	1940	500	8020	10	1	2868401	363	-1582.50	2.57	12	0.05	-8.00	4918.00	17750	20240314	-28.68	5920	20230607	113.85	17750	-28.68	20240314	8800	43.86	20240102	17750	-28.68	20240314	5920	113.85	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20240419	120821	57	100.00	KONEX			N	N	N	N		N	12660	-290	5	-2.24	17979590	1420	35.96	12510	13100	12510	14890	11010	12950	12661.68	0.00	0	0	13896	13422	13016	12542	12136	13220	12340	18	1940	500	8020	10	1	2868401	363	-1582.50	2.57	12	0.05	-8.00	4918.00	17750	20240314	-28.68	5920	20230607	113.85	17750	-28.68	20240314	8800	43.86	20240102	17750	-28.68	20240314	5920	113.85	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20240419	110831	57	100.00	KONEX			N	N	N	N		N	12680	-270	5	-2.08	12900630	1019	25.80	12510	13100	12510	14890	11010	12950	12660.09	0.00	0	0	13896	13422	13016	12542	12136	13220	12340	18	1940	500	8020	10	1	2868401	364	-1585.00	2.58	12	0.04	-8.00	4918.00	17750	20240314	-28.56	5920	20230607	114.19	17750	-28.56	20240314	8800	44.09	20240102	17750	-28.56	20240314	5920	114.19	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20240419	100828	57	100.00	KONEX			N	N	N	N		N	12980	30	2	0.23	6816230	539	13.65	12510	13100	12510	14890	11010	12950	12646.07	0.00	0	0	13896	13422	13016	12542	12136	13220	12340	18	1940	500	8020	10	1	2868401	372	-1622.50	2.64	12	0.02	-8.00	4918.00	17750	20240314	-26.87	5920	20230607	119.26	17750	-26.87	20240314	8800	47.50	20240102	17750	-26.87	20240314	5920	119.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20240419	090820	57	100.00	KONEX			N	N	N	N		N	12510	-440	5	-3.40	3903200	312	7.90	12510	12520	12510	14890	11010	12950	12510.26	0.00	0	0	13896	13422	13016	12542	12136	13220	12340	18	1940	500	8020	10	1	2868401	359	-1563.75	2.54	12	0.01	-8.00	4918.00	17750	20240314	-29.52	5920	20230607	111.32	17750	-29.52	20240314	8800	42.16	20240102	17750	-29.52	20240314	5920	111.32	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20240418	160821	57	100.00	KONEX			N	N	N	N		N	12950	-320	5	-2.41	51183350	3949	512.86	13490	13490	12610	15260	11280	13270	12961.09	0.00	0	0	13843	13556	13153	12866	12463	13355	12665	18	1990	500	8220	10	1	2868401	371	-1618.75	2.63	12	0.14	-8.00	4918.00	17750	20240314	-27.04	5920	20230607	118.75	17750	-27.04	20240314	8800	47.16	20240102	17750	-27.04	20240314	5920	118.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20240418	150820	57	100.00	KONEX			N	N	N	N		N	13300	30	2	0.23	48489750	3741	485.84	13490	13490	12610	15260	11280	13270	12961.71	0.00	0	0	13843	13556	13153	12866	12463	13355	12665	18	1990	500	8220	10	1	2868401	381	-1662.50	2.70	12	0.13	-8.00	4918.00	17750	20240314	-25.07	5920	20230607	124.66	17750	-25.07	20240314	8800	51.14	20240102	17750	-25.07	20240314	5920	124.66	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20240418	140826	57	100.00	KONEX			N	N	N	N		N	13490	220	2	1.66	26260320	2026	263.12	13490	13490	12610	15260	11280	13270	12961.66	0.00	0	0	13843	13556	13153	12866	12463	13355	12665	18	1990	500	8220	10	1	2868401	387	-1686.25	2.74	12	0.07	-8.00	4918.00	17750	20240314	-24.00	5920	20230607	127.87	17750	-24.00	20240314	8800	53.30	20240102	17750	-24.00	20240314	5920	127.87	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20240418	130820	57	100.00	KONEX			N	N	N	N		N	13010	-260	5	-1.96	26246830	2025	262.99	13490	13490	12610	15260	11280	13270	12961.40	0.00	0	0	13843	13556	13153	12866	12463	13355	12665	18	1990	500	8220	10	1	2868401	373	-1626.25	2.65	12	0.07	-8.00	4918.00	17750	20240314	-26.70	5920	20230607	119.76	17750	-26.70	20240314	8800	47.84	20240102	17750	-26.70	20240314	5920	119.76	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20240418	120819	57	100.00	KONEX			N	N	N	N		N	12980	-290	5	-2.19	5383210	415	53.90	13490	13490	12610	15260	11280	13270	12971.59	0.00	0	0	13843	13556	13153	12866	12463	13355	12665	18	1990	500	8220	10	1	2868401	372	-1622.50	2.64	12	0.01	-8.00	4918.00	17750	20240314	-26.87	5920	20230607	119.26	17750	-26.87	20240314	8800	47.50	20240102	17750	-26.87	20240314	5920	119.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20240418	110822	57	100.00	KONEX			N	N	N	N		N	12980	-290	5	-2.19	1735830	134	17.40	13490	13490	12610	15260	11280	13270	12953.96	0.00	0	0	13843	13556	13153	12866	12463	13355	12665	18	1990	500	8220	10	1	2868401	372	-1622.50	2.64	12	0.00	-8.00	4918.00	17750	20240314	-26.87	5920	20230607	119.26	17750	-26.87	20240314	8800	47.50	20240102	17750	-26.87	20240314	5920	119.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20240418	100822	57	100.00	KONEX			N	N	N	N		N	13490	220	2	1.66	53080	4	0.52	13490	13490	12610	15260	11280	13270	13270.00	0.00	0	0	13843	13556	13153	12866	12463	13355	12665	18	1990	500	8220	10	1	2868401	387	-1686.25	2.74	12	0.00	-8.00	4918.00	17750	20240314	-24.00	5920	20230607	127.87	17750	-24.00	20240314	8800	53.30	20240102	17750	-24.00	20240314	5920	127.87	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20240418	090819	57	100.00	KONEX			N	N	N	N		N	13490	220	2	1.66	26980	2	0.26	13490	13490	13490	15260	11280	13270	13490.00	0.00	0	0	13843	13556	13153	12866	12463	13355	12665	18	1990	500	8220	10	1	2868401	387	-1686.25	2.74	12	0.00	-8.00	4918.00	17750	20240314	-24.00	5920	20230607	127.87	17750	-24.00	20240314	8800	53.30	20240102	17750	-24.00	20240314	5920	127.87	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20240417	160813	57	100.00	KONEX			N	N	N	N		N	13270	370	2	2.87	10064090	770	65.98	13440	13440	12750	14830	10970	12900	13070.25	0.00	0	0	14606	13752	12946	12092	11286	14180	12520	18	1930	500	7990	10	1	2868401	381	-1658.75	2.70	12	0.03	-8.00	4918.00	17750	20240314	-25.24	5920	20230607	124.16	17750	-25.24	20240314	8800	50.80	20240102	17750	-25.24	20240314	5920	124.16	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20240417	150827	57	100.00	KONEX			N	N	N	N		N	13270	370	2	2.87	8776900	673	57.67	13440	13440	12750	14830	10970	12900	13041.46	0.00	0	0	14606	13752	12946	12092	11286	14180	12520	18	1930	500	7990	10	1	2868401	381	-1658.75	2.70	12	0.02	-8.00	4918.00	17750	20240314	-25.24	5920	20230607	124.16	17750	-25.24	20240314	8800	50.80	20240102	17750	-25.24	20240314	5920	124.16	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20240417	140820	57	100.00	KONEX			N	N	N	N		N	13260	360	2	2.79	8498430	652	55.87	13440	13440	12750	14830	10970	12900	13034.40	0.00	0	0	14606	13752	12946	12092	11286	14180	12520	18	1930	500	7990	10	1	2868401	380	-1657.50	2.70	12	0.02	-8.00	4918.00	17750	20240314	-25.30	5920	20230607	123.99	17750	-25.30	20240314	8800	50.68	20240102	17750	-25.30	20240314	5920	123.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20240417	130822	57	100.00	KONEX			N	N	N	N		N	13270	370	2	2.87	8365830	642	55.01	13440	13440	12750	14830	10970	12900	13030.89	0.00	0	0	14606	13752	12946	12092	11286	14180	12520	18	1930	500	7990	10	1	2868401	381	-1658.75	2.70	12	0.02	-8.00	4918.00	17750	20240314	-25.24	5920	20230607	124.16	17750	-25.24	20240314	8800	50.80	20240102	17750	-25.24	20240314	5920	124.16	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20240417	120824	57	100.00	KONEX			N	N	N	N		N	13230	330	2	2.56	8352560	641	54.93	13440	13440	12750	14830	10970	12900	13030.51	0.00	0	0	14606	13752	12946	12092	11286	14180	12520	18	1930	500	7990	10	1	2868401	379	-1653.75	2.69	12	0.02	-8.00	4918.00	17750	20240314	-25.46	5920	20230607	123.48	17750	-25.46	20240314	8800	50.34	20240102	17750	-25.46	20240314	5920	123.48	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20240417	110826	57	100.00	KONEX			N	N	N	N		N	13080	180	2	1.40	4673430	361	30.93	13440	13440	12750	14830	10970	12900	12945.79	0.00	0	0	14606	13752	12946	12092	11286	14180	12520	18	1930	500	7990	10	1	2868401	375	-1635.00	2.66	12	0.01	-8.00	4918.00	17750	20240314	-26.31	5920	20230607	120.95	17750	-26.31	20240314	8800	48.64	20240102	17750	-26.31	20240314	5920	120.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20240417	100819	57	100.00	KONEX			N	N	N	N		N	13150	250	2	1.94	1826770	139	11.91	13440	13440	12750	14830	10970	12900	13142.23	0.00	0	0	14606	13752	12946	12092	11286	14180	12520	18	1930	500	7990	10	1	2868401	377	-1643.75	2.67	12	0.00	-8.00	4918.00	17750	20240314	-25.92	5920	20230607	122.13	17750	-25.92	20240314	8800	49.43	20240102	17750	-25.92	20240314	5920	122.13	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20240417	090816	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	14606	13752	12946	12092	11286	14180	12520	18	1930	500	7990	10	1	2868401	370	-1612.50	2.62	12	0.00	-8.00	4918.00	17750	20240314	-27.32	5920	20230607	117.91	17750	-27.32	20240314	8800	46.59	20240102	17750	-27.32	20240314	5920	117.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20240416	160821	57	100.00	KONEX			N	N	N	N		N	12900	480	2	3.86	14819590	1167	23.42	12400	13800	12140	14280	10560	12420	12698.88	0.00	0	0	14293	13356	12563	11626	10833	12960	11230	18	1860	500	7700	10	1	2868401	370	-1612.50	2.62	12	0.04	-8.00	4918.00	17750	20240314	-27.32	5920	20230607	117.91	17750	-27.32	20240314	8800	46.59	20240102	17750	-27.32	20240314	5920	117.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20240416	150820	57	100.00	KONEX			N	N	N	N		N	12320	-100	5	-0.81	13738340	1083	21.74	12400	13800	12140	14280	10560	12420	12685.45	0.00	0	0	14293	13356	12563	11626	10833	12960	11230	18	1860	500	7700	10	1	2868401	353	-1540.00	2.51	12	0.04	-8.00	4918.00	17750	20240314	-30.59	5920	20230607	108.11	17750	-30.59	20240314	8800	40.00	20240102	17750	-30.59	20240314	5920	108.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20240416	140820	57	100.00	KONEX			N	N	N	N		N	12490	70	2	0.56	12610920	993	19.93	12400	13800	12140	14280	10560	12420	12699.82	0.00	0	0	14293	13356	12563	11626	10833	12960	11230	18	1860	500	7700	10	1	2868401	358	-1561.25	2.54	12	0.03	-8.00	4918.00	17750	20240314	-29.63	5920	20230607	110.98	17750	-29.63	20240314	8800	41.93	20240102	17750	-29.63	20240314	5920	110.98	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20240416	130818	57	100.00	KONEX			N	N	N	N		N	12900	480	2	3.86	5286380	423	8.49	12400	13800	12140	14280	10560	12420	12497.35	0.00	0	0	14293	13356	12563	11626	10833	12960	11230	18	1860	500	7700	10	1	2868401	370	-1612.50	2.62	12	0.01	-8.00	4918.00	17750	20240314	-27.32	5920	20230607	117.91	17750	-27.32	20240314	8800	46.59	20240102	17750	-27.32	20240314	5920	117.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20240416	120820	57	100.00	KONEX			N	N	N	N		N	12490	70	2	0.56	985720	79	1.59	12400	13800	12140	14280	10560	12420	12477.47	0.00	0	0	14293	13356	12563	11626	10833	12960	11230	18	1860	500	7700	10	1	2868401	358	-1561.25	2.54	12	0.00	-8.00	4918.00	17750	20240314	-29.63	5920	20230607	110.98	17750	-29.63	20240314	8800	41.93	20240102	17750	-29.63	20240314	5920	110.98	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20240416	110816	57	100.00	KONEX			N	N	N	N		N	12490	70	2	0.56	985720	79	1.59	12400	13800	12140	14280	10560	12420	12477.47	0.00	0	0	14293	13356	12563	11626	10833	12960	11230	18	1860	500	7700	10	1	2868401	358	-1561.25	2.54	12	0.00	-8.00	4918.00	17750	20240314	-29.63	5920	20230607	110.98	17750	-29.63	20240314	8800	41.93	20240102	17750	-29.63	20240314	5920	110.98	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20240416	100809	57	100.00	KONEX			N	N	N	N		N	12490	70	2	0.56	773820	62	1.24	12400	13800	12400	14280	10560	12420	12480.97	0.00	0	0	14293	13356	12563	11626	10833	12960	11230	18	1860	500	7700	10	1	2868401	358	-1561.25	2.54	12	0.00	-8.00	4918.00	17750	20240314	-29.63	5920	20230607	110.98	17750	-29.63	20240314	8800	41.93	20240102	17750	-29.63	20240314	5920	110.98	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20240416	090809	57	100.00	KONEX			N	N	N	N		N	13800	1380	2	11.11	300800	24	0.48	12400	13800	12400	14280	10560	12420	12533.33	0.00	0	0	14293	13356	12563	11626	10833	12960	11230	18	1860	500	7700	10	1	2868401	396	-1725.00	2.81	12	0.00	-8.00	4918.00	17750	20240314	-22.25	5920	20230607	133.11	17750	-22.25	20240314	8800	56.82	20240102	17750	-22.25	20240314	5920	133.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20240415	160807	57	100.00	KONEX			N	N	N	N		N	12420	-180	5	-1.43	60471990	4982	36.81	13000	13500	11770	14490	10710	12600	12138.10	0.00	0	0	14066	13332	12766	12032	11466	13050	11750	18	1890	500	7810	10	1	2868401	356	-1552.50	2.53	12	0.17	-8.00	4918.00	17750	20240314	-30.03	5920	20230607	109.80	17750	-30.03	20240314	8800	41.14	20240102	17750	-30.03	20240314	5920	109.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20240415	150813	57	100.00	KONEX			N	N	N	N		N	12290	-310	5	-2.46	53059570	4381	32.37	13000	13500	11770	14490	10710	12600	12111.29	0.00	0	0	14066	13332	12766	12032	11466	13050	11750	18	1890	500	7810	10	1	2868401	353	-1536.25	2.50	12	0.15	-8.00	4918.00	17750	20240314	-30.76	5920	20230607	107.60	17750	-30.76	20240314	8800	39.66	20240102	17750	-30.76	20240314	5920	107.60	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20240415	140805	57	100.00	KONEX			N	N	N	N		N	12300	-300	5	-2.38	44851030	3710	27.41	13000	13500	11770	14490	10710	12600	12089.23	0.00	0	0	14066	13332	12766	12032	11466	13050	11750	18	1890	500	7810	10	1	2868401	353	-1537.50	2.50	12	0.13	-8.00	4918.00	17750	20240314	-30.70	5920	20230607	107.77	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	5920	107.77	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20240415	130757	57	100.00	KONEX			N	N	N	N		N	12200	-400	5	-3.17	43970430	3638	26.88	13000	13500	11770	14490	10710	12600	12086.43	0.00	0	0	14066	13332	12766	12032	11466	13050	11750	18	1890	500	7810	10	1	2868401	350	-1525.00	2.48	12	0.13	-8.00	4918.00	17750	20240314	-31.27	5920	20230607	106.08	17750	-31.27	20240314	8800	38.64	20240102	17750	-31.27	20240314	5920	106.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20240415	120811	57	100.00	KONEX			N	N	N	N		N	12300	-300	5	-2.38	41335470	3423	25.29	13000	13500	11770	14490	10710	12600	12075.80	0.00	0	0	14066	13332	12766	12032	11466	13050	11750	18	1890	500	7810	10	1	2868401	353	-1537.50	2.50	12	0.12	-8.00	4918.00	17750	20240314	-30.70	5920	20230607	107.77	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	5920	107.77	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20240415	110811	57	100.00	KONEX			N	N	N	N		N	12400	-200	5	-1.59	41311000	3421	25.27	13000	13500	11770	14490	10710	12600	12075.71	0.00	0	0	14066	13332	12766	12032	11466	13050	11750	18	1890	500	7810	10	1	2868401	356	-1550.00	2.52	12	0.12	-8.00	4918.00	17750	20240314	-30.14	5920	20230607	109.46	17750	-30.14	20240314	8800	40.91	20240102	17750	-30.14	20240314	5920	109.46	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20240415	100805	57	100.00	KONEX			N	N	N	N		N	12080	-520	5	-4.13	9061550	746	5.51	13000	13500	12000	14490	10710	12600	12146.85	0.00	0	0	14066	13332	12766	12032	11466	13050	11750	18	1890	500	7810	10	1	2868401	347	-1510.00	2.46	12	0.03	-8.00	4918.00	17750	20240314	-31.94	5920	20230607	104.05	17750	-31.94	20240314	8800	37.27	20240102	17750	-31.94	20240314	5920	104.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20240415	090811	57	100.00	KONEX			N	N	N	N		N	13500	900	2	7.14	38500	3	0.02	13000	13500	12000	14490	10710	12600	12833.33	0.00	0	0	14066	13332	12766	12032	11466	13050	11750	18	1890	500	7810	10	1	2868401	387	-1687.50	2.75	12	0.00	-8.00	4918.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20240412	160805	57	100.00	KONEX			N	N	N	N		N	12600	-600	5	-4.55	175277540	13536	46.14	13200	13500	12200	15180	11220	13200	12948.99	0.00	0	0	16086	14642	13806	12362	11526	14225	11945	18	1980	500	8180	10	1	2868401	361	-1575.00	2.56	12	0.47	-8.00	4918.00	17750	20240314	-29.01	5920	20230607	112.84	17750	-29.01	20240314	8800	43.18	20240102	17750	-29.01	20240314	5920	112.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20240412	150808	57	100.00	KONEX			N	N	N	N		N	12900	-300	5	-2.27	160179890	12372	42.17	13200	13500	12200	15180	11220	13200	12946.97	0.00	0	0	16086	14642	13806	12362	11526	14225	11945	18	1980	500	8180	10	1	2868401	370	-1612.50	2.62	12	0.43	-8.00	4918.00	17750	20240314	-27.32	5920	20230607	117.91	17750	-27.32	20240314	8800	46.59	20240102	17750	-27.32	20240314	5920	117.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20240412	140804	57	100.00	KONEX			N	N	N	N		N	12300	-900	5	-6.82	154449170	11914	40.61	13200	13500	12200	15180	11220	13200	12963.67	0.00	0	0	16086	14642	13806	12362	11526	14225	11945	18	1980	500	8180	10	1	2868401	353	-1537.50	2.50	12	0.42	-8.00	4918.00	17750	20240314	-30.70	5920	20230607	107.77	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	5920	107.77	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20240412	130756	57	100.00	KONEX			N	N	N	N		N	12980	-220	5	-1.67	143125400	11008	37.52	13200	13500	12200	15180	11220	13200	13001.94	0.00	0	0	16086	14642	13806	12362	11526	14225	11945	18	1980	500	8180	10	1	2868401	372	-1622.50	2.64	12	0.38	-8.00	4918.00	17750	20240314	-26.87	5920	20230607	119.26	17750	-26.87	20240314	8800	47.50	20240102	17750	-26.87	20240314	5920	119.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20240412	120803	57	100.00	KONEX			N	N	N	N		N	13100	-100	5	-0.76	104402200	8007	27.29	13200	13500	12700	15180	11220	13200	13038.87	0.00	0	0	16086	14642	13806	12362	11526	14225	11945	18	1980	500	8180	10	1	2868401	376	-1637.50	2.66	12	0.28	-8.00	4918.00	17750	20240314	-26.20	5920	20230607	121.28	17750	-26.20	20240314	8800	48.86	20240102	17750	-26.20	20240314	5920	121.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20240412	110800	57	100.00	KONEX			N	N	N	N		N	12840	-360	5	-2.73	88262950	6755	23.03	13200	13500	12700	15180	11220	13200	13066.31	0.00	0	0	16086	14642	13806	12362	11526	14225	11945	18	1980	500	8180	10	1	2868401	368	-1605.00	2.61	12	0.24	-8.00	4918.00	17750	20240314	-27.66	5920	20230607	116.89	17750	-27.66	20240314	8800	45.91	20240102	17750	-27.66	20240314	5920	116.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
104	20240412	100801	57	100.00	KONEX			N	N	N	N		N	13000	-200	5	-1.52	71841360	5506	18.77	13200	13500	12700	15180	11220	13200	13047.83	0.00	0	0	16086	14642	13806	12362	11526	14225	11945	18	1980	500	8180	10	1	2868401	373	-1625.00	2.64	12	0.19	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
105	20240412	090801	57	100.00	KONEX			N	N	N	N		N	13500	300	2	2.27	449100	34	0.12	13200	13500	13200	15180	11220	13200	13208.82	0.00	0	0	16086	14642	13806	12362	11526	14225	11945	18	1980	500	8180	10	1	2868401	387	-1687.50	2.75	12	0.00	-8.00	4918.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
106	20240411	160756	57	100.00	KONEX			N	N	N	N		N	13200	-2050	5	-13.44	394611010	29336	502.67	15250	15250	12970	17530	12970	15250	13451.85	0.00	0	0	16083	15666	15083	14666	14083	15375	14375	18	2280	500	9450	10	1	2868401	379	-1650.00	2.68	12	1.02	-8.00	4918.00	17750	20240314	-25.63	5920	20230607	122.97	17750	-25.63	20240314	8800	50.00	20240102	17750	-25.63	20240314	5920	122.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
107	20240411	150803	57	100.00	KONEX			N	N	N	N		N	13280	-1970	5	-12.92	384882430	28601	490.08	15250	15250	12970	17530	12970	15250	13456.96	0.00	0	0	16083	15666	15083	14666	14083	15375	14375	18	2280	500	9450	10	1	2868401	381	-1660.00	2.70	12	1.00	-8.00	4918.00	17750	20240314	-25.18	5920	20230607	124.32	17750	-25.18	20240314	8800	50.91	20240102	17750	-25.18	20240314	5920	124.32	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
108	20240411	140758	57	100.00	KONEX			N	N	N	N		N	13160	-2090	5	-13.70	351705400	26085	446.97	15250	15250	12970	17530	12970	15250	13483.05	0.00	0	0	16083	15666	15083	14666	14083	15375	14375	18	2280	500	9450	10	1	2868401	377	-1645.00	2.68	12	0.91	-8.00	4918.00	17750	20240314	-25.86	5920	20230607	122.30	17750	-25.86	20240314	8800	49.55	20240102	17750	-25.86	20240314	5920	122.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
109	20240411	130750	57	100.00	KONEX			N	N	N	N		N	13070	-2180	5	-14.30	340738460	25249	432.64	15250	15250	12970	17530	12970	15250	13495.13	0.00	0	0	16083	15666	15083	14666	14083	15375	14375	18	2280	500	9450	10	1	2868401	375	-1633.75	2.66	12	0.88	-8.00	4918.00	17750	20240314	-26.37	5920	20230607	120.78	17750	-26.37	20240314	8800	48.52	20240102	17750	-26.37	20240314	5920	120.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
110	20240411	120800	57	100.00	KONEX			N	N	N	N		N	13400	-1850	5	-12.13	248965090	18231	312.39	15250	15250	13000	17530	12970	15250	13656.14	0.00	0	0	16083	15666	15083	14666	14083	15375	14375	18	2280	500	9450	10	1	2868401	384	-1675.00	2.72	12	0.64	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
111	20240411	110754	57	100.00	KONEX			N	N	N	N		N	13050	-2200	5	-14.43	191944460	13974	239.44	15250	15250	13000	17530	12970	15250	13735.83	0.00	0	0	16083	15666	15083	14666	14083	15375	14375	18	2280	500	9450	10	1	2868401	374	-1631.25	2.65	12	0.49	-8.00	4918.00	17750	20240314	-26.48	5920	20230607	120.44	17750	-26.48	20240314	8800	48.30	20240102	17750	-26.48	20240314	5920	120.44	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
112	20240411	100800	57	100.00	KONEX			N	N	N	N		N	14500	-750	5	-4.92	32822080	2252	38.59	15250	15250	14500	17530	12970	15250	14574.64	0.00	0	0	16083	15666	15083	14666	14083	15375	14375	18	2280	500	9450	10	1	2868401	416	-1812.50	2.95	12	0.08	-8.00	4918.00	17750	20240314	-18.31	5920	20230607	144.93	17750	-18.31	20240314	8800	64.77	20240102	17750	-18.31	20240314	5920	144.93	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
113	20240411	090758	57	100.00	KONEX			N	N	N	N		N	15250	0	3	0.00	91500	6	0.10	15250	15250	15250	17530	12970	15250	15250.00	0.00	0	0	16083	15666	15083	14666	14083	15375	14375	18	2280	500	9450	10	1	2868401	437	-1906.25	3.10	12	0.00	-8.00	4918.00	17750	20240314	-14.08	5920	20230607	157.60	17750	-14.08	20240314	8800	73.30	20240102	17750	-14.08	20240314	5920	157.60	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
114	20240409	160744	57	100.00	KONEX			N	N	N	N		N	15250	650	2	4.45	86733430	5836	74.55	15500	15500	14500	16790	12410	14600	14861.79	0.00	0	0	17666	16132	14466	12932	11266	15300	12100	18	2190	500	9050	10	1	2868401	437	34.35	2.51	12	0.20	444.00	6072.00	17750	20240314	-14.08	5920	20230607	157.60	17750	-14.08	20240314	8800	73.30	20240102	17750	-14.08	20240314	5920	157.60	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
115	20240409	150750	57	100.00	KONEX			N	N	N	N		N	15020	420	2	2.88	86580930	5826	74.43	15500	15500	14500	16790	12410	14600	14861.13	0.00	0	0	17666	16132	14466	12932	11266	15300	12100	18	2190	500	9050	10	1	2868401	431	33.83	2.47	12	0.20	444.00	6072.00	17750	20240314	-15.38	5920	20230607	153.72	17750	-15.38	20240314	8800	70.68	20240102	17750	-15.38	20240314	5920	153.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
116	20240409	140755	57	100.00	KONEX			N	N	N	N		N	15000	400	2	2.74	79105430	5328	68.06	15500	15500	14500	16790	12410	14600	14847.12	0.00	0	0	17666	16132	14466	12932	11266	15300	12100	18	2190	500	9050	10	1	2868401	430	33.78	2.47	12	0.19	444.00	6072.00	17750	20240314	-15.49	5920	20230607	153.38	17750	-15.49	20240314	8800	70.45	20240102	17750	-15.49	20240314	5920	153.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
117	20240409	130748	57	100.00	KONEX			N	N	N	N		N	14800	200	2	1.37	68625830	4620	59.02	15500	15500	14500	16790	12410	14600	14854.08	0.00	0	0	17666	16132	14466	12932	11266	15300	12100	18	2190	500	9050	10	1	2868401	425	33.33	2.44	12	0.16	444.00	6072.00	17750	20240314	-16.62	5920	20230607	150.00	17750	-16.62	20240314	8800	68.18	20240102	17750	-16.62	20240314	5920	150.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
118	20240409	120750	57	100.00	KONEX			N	N	N	N		N	14700	100	2	0.68	40330110	2698	34.47	15500	15500	14600	16790	12410	14600	14948.15	0.00	0	0	17666	16132	14466	12932	11266	15300	12100	18	2190	500	9050	10	1	2868401	422	33.11	2.42	12	0.09	444.00	6072.00	17750	20240314	-17.18	5920	20230607	148.31	17750	-17.18	20240314	8800	67.05	20240102	17750	-17.18	20240314	5920	148.31	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
119	20240409	110749	57	100.00	KONEX			N	N	N	N		N	14800	200	2	1.37	38167550	2551	32.59	15500	15500	14600	16790	12410	14600	14961.80	0.00	0	0	17666	16132	14466	12932	11266	15300	12100	18	2190	500	9050	10	1	2868401	425	33.33	2.44	12	0.09	444.00	6072.00	17750	20240314	-16.62	5920	20230607	150.00	17750	-16.62	20240314	8800	68.18	20240102	17750	-16.62	20240314	5920	150.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
120	20240409	100743	57	100.00	KONEX			N	N	N	N		N	15000	400	2	2.74	34396550	2297	29.34	15500	15500	14600	16790	12410	14600	14974.55	0.00	0	0	17666	16132	14466	12932	11266	15300	12100	18	2190	500	9050	10	1	2868401	430	33.78	2.47	12	0.08	444.00	6072.00	17750	20240314	-15.49	5920	20230607	153.38	17750	-15.49	20240314	8800	70.45	20240102	17750	-15.49	20240314	5920	153.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
121	20240409	090758	57	100.00	KONEX			N	N	N	N		N	15000	400	2	2.74	1515500	101	1.29	15500	15500	15000	16790	12410	14600	15004.95	0.00	0	0	17666	16132	14466	12932	11266	15300	12100	18	2190	500	9050	10	1	2868401	430	33.78	2.47	12	0.00	444.00	6072.00	17750	20240314	-15.49	5920	20230607	153.38	17750	-15.49	20240314	8800	70.45	20240102	17750	-15.49	20240314	5920	153.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
122	20240408	160742	57	100.00	KONEX			N	N	N	N		N	14600	10	2	0.07	113890800	7828	91.24	15000	16000	12800	16770	12410	14590	14549.16	0.00	0	0	16463	15526	14063	13126	11663	15995	13595	18	2180	500	9040	10	1	2868401	419	32.88	2.40	12	0.27	444.00	6072.00	17750	20240314	-17.75	5920	20230607	146.62	17750	-17.75	20240314	8800	65.91	20240102	17750	-17.75	20240314	5920	146.62	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
123	20240408	150748	57	100.00	KONEX			N	N	N	N		N	15000	410	2	2.81	111087600	7636	89.00	15000	16000	12800	16770	12410	14590	14547.88	0.00	0	0	16463	15526	14063	13126	11663	15995	13595	18	2180	500	9040	10	1	2868401	430	33.78	2.47	12	0.27	444.00	6072.00	17750	20240314	-15.49	5920	20230607	153.38	17750	-15.49	20240314	8800	70.45	20240102	17750	-15.49	20240314	5920	153.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
124	20240408	140749	57	100.00	KONEX			N	N	N	N		N	16000	1410	2	9.66	94661320	6555	76.40	15000	16000	12800	16770	12410	14590	14441.09	0.00	0	0	16463	15526	14063	13126	11663	15995	13595	18	2180	500	9040	10	1	2868401	459	36.04	2.64	12	0.23	444.00	6072.00	17750	20240314	-9.86	5920	20230607	170.27	17750	-9.86	20240314	8800	81.82	20240102	17750	-9.86	20240314	5920	170.27	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
125	20240408	130745	57	100.00	KONEX			N	N	N	N		N	14000	-590	5	-4.04	39299310	2814	32.80	15000	15000	12800	16770	12410	14590	13965.64	0.00	0	0	16463	15526	14063	13126	11663	15995	13595	18	2180	500	9040	10	1	2868401	402	31.53	2.31	12	0.10	444.00	6072.00	17750	20240314	-21.13	5920	20230607	136.49	17750	-21.13	20240314	8800	59.09	20240102	17750	-21.13	20240314	5920	136.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
126	20240408	120750	57	100.00	KONEX			N	N	N	N		N	14000	-590	5	-4.04	32607310	2336	27.23	15000	15000	12800	16770	12410	14590	13958.61	0.00	0	0	16463	15526	14063	13126	11663	15995	13595	18	2180	500	9040	10	1	2868401	402	31.53	2.31	12	0.08	444.00	6072.00	17750	20240314	-21.13	5920	20230607	136.49	17750	-21.13	20240314	8800	59.09	20240102	17750	-21.13	20240314	5920	136.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
127	20240408	110751	57	100.00	KONEX			N	N	N	N		N	14000	-590	5	-4.04	25520910	1822	21.24	15000	15000	12800	16770	12410	14590	14007.09	0.00	0	0	16463	15526	14063	13126	11663	15995	13595	18	2180	500	9040	10	1	2868401	402	31.53	2.31	12	0.06	444.00	6072.00	17750	20240314	-21.13	5920	20230607	136.49	17750	-21.13	20240314	8800	59.09	20240102	17750	-21.13	20240314	5920	136.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
128	20240408	100741	57	100.00	KONEX			N	N	N	N		N	14200	-390	5	-2.67	21257310	1518	17.69	15000	15000	12800	16770	12410	14590	14003.50	0.00	0	0	16463	15526	14063	13126	11663	15995	13595	18	2180	500	9040	10	1	2868401	407	31.98	2.34	12	0.05	444.00	6072.00	17750	20240314	-20.00	5920	20230607	139.86	17750	-20.00	20240314	8800	61.36	20240102	17750	-20.00	20240314	5920	139.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
129	20240408	090750	57	100.00	KONEX			N	N	N	N		N	14000	-590	5	-4.04	2917410	214	2.49	15000	15000	12800	16770	12410	14590	13632.76	0.00	0	0	16463	15526	14063	13126	11663	15995	13595	18	2180	500	9040	10	1	2868401	402	31.53	2.31	12	0.01	444.00	6072.00	17750	20240314	-21.13	5920	20230607	136.49	17750	-21.13	20240314	8800	59.09	20240102	17750	-21.13	20240314	5920	136.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
130	20240405	160748	57	100.00	KONEX			N	N	N	N		N	14590	1090	2	8.07	120561160	8580	302.43	13400	15000	12600	15520	11480	13500	14051.42	0.00	0	0	15020	14260	13630	12870	12240	13945	12555	18	2020	500	8370	10	1	2868401	418	32.86	2.40	12	0.30	444.00	6072.00	17750	20240314	-17.80	5920	20230607	146.45	17750	-17.80	20240314	8800	65.80	20240102	17750	-17.80	20240314	5920	146.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
131	20240405	150743	57	100.00	KONEX			N	N	N	N		N	14570	1070	2	7.93	117338870	8359	294.64	13400	15000	12600	15520	11480	13500	14037.43	0.00	0	0	15020	14260	13630	12870	12240	13945	12555	18	2020	500	8370	10	1	2868401	418	32.82	2.40	12	0.29	444.00	6072.00	17750	20240314	-17.92	5920	20230607	146.11	17750	-17.92	20240314	8800	65.57	20240102	17750	-17.92	20240314	5920	146.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
132	20240405	140743	57	100.00	KONEX			N	N	N	N		N	14530	1030	2	7.63	84116040	6072	214.03	13400	15000	12600	15520	11480	13500	13853.10	0.00	0	0	15020	14260	13630	12870	12240	13945	12555	18	2020	500	8370	10	1	2868401	417	32.73	2.39	12	0.21	444.00	6072.00	17750	20240314	-18.14	5920	20230607	145.44	17750	-18.14	20240314	8800	65.11	20240102	17750	-18.14	20240314	5920	145.44	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
133	20240405	130742	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	73923000	5344	188.37	13400	15000	12600	15520	11480	13500	13832.90	0.00	0	0	15020	14260	13630	12870	12240	13945	12555	18	2020	500	8370	10	1	2868401	402	31.53	2.31	12	0.19	444.00	6072.00	17750	20240314	-21.13	5920	20230607	136.49	17750	-21.13	20240314	8800	59.09	20240102	17750	-21.13	20240314	5920	136.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
134	20240405	120742	57	100.00	KONEX			N	N	N	N		N	14500	1000	2	7.41	54371620	3959	139.55	13400	15000	12600	15520	11480	13500	13733.68	0.00	0	0	15020	14260	13630	12870	12240	13945	12555	18	2020	500	8370	10	1	2868401	416	32.66	2.39	12	0.14	444.00	6072.00	17750	20240314	-18.31	5920	20230607	144.93	17750	-18.31	20240314	8800	64.77	20240102	17750	-18.31	20240314	5920	144.93	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
135	20240405	110748	57	100.00	KONEX			N	N	N	N		N	14790	1290	2	9.56	44226140	3249	114.52	13400	15000	12600	15520	11480	13500	13612.23	0.00	0	0	15020	14260	13630	12870	12240	13945	12555	18	2020	500	8370	10	1	2868401	424	33.31	2.44	12	0.11	444.00	6072.00	17750	20240314	-16.68	5920	20230607	149.83	17750	-16.68	20240314	8800	68.07	20240102	17750	-16.68	20240314	5920	149.83	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
136	20240405	100643	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	26945330	2061	72.65	13400	14000	12600	15520	11480	13500	13073.91	0.00	0	0	15020	14260	13630	12870	12240	13945	12555	18	2020	500	8370	10	1	2868401	402	31.53	2.31	12	0.07	444.00	6072.00	17750	20240314	-21.13	5920	20230607	136.49	17750	-21.13	20240314	8800	59.09	20240102	17750	-21.13	20240314	5920	136.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
137	20240405	090734	57	100.00	KONEX			N	N	N	N		N	12700	-800	5	-5.93	7860600	616	21.71	13400	13400	12700	15520	11480	13500	12760.71	0.00	0	0	15020	14260	13630	12870	12240	13945	12555	18	2020	500	8370	10	1	2868401	364	28.60	2.09	12	0.02	444.00	6072.00	17750	20240314	-28.45	5920	20230607	114.53	17750	-28.45	20240314	8800	44.32	20240102	17750	-28.45	20240314	5920	114.53	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
138	20240404	160733	57	100.00	KONEX			N	N	N	N		N	13500	940	2	7.48	38157670	2837	68.89	14390	14390	13000	14440	10680	12560	13450.01	0.00	0	0	13120	12840	12670	12390	12220	12755	12305	18	1880	500	7780	10	1	2868401	387	30.41	2.22	12	0.10	444.00	6072.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
139	20240404	150730	57	100.00	KONEX			N	N	N	N		N	13500	940	2	7.48	37577170	2794	67.85	14390	14390	13000	14440	10680	12560	13449.24	0.00	0	0	13120	12840	12670	12390	12220	12755	12305	18	1880	500	7780	10	1	2868401	387	30.41	2.22	12	0.10	444.00	6072.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
140	20240404	140733	57	100.00	KONEX			N	N	N	N		N	13380	820	2	6.53	25655370	1905	46.26	14390	14390	13000	14440	10680	12560	13467.39	0.00	0	0	13120	12840	12670	12390	12220	12755	12305	18	1880	500	7780	10	1	2868401	384	30.14	2.20	12	0.07	444.00	6072.00	17750	20240314	-24.62	5920	20230607	126.01	17750	-24.62	20240314	8800	52.05	20240102	17750	-24.62	20240314	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
141	20240404	130724	57	100.00	KONEX			N	N	N	N		N	13400	840	2	6.69	25387770	1885	45.77	14390	14390	13000	14440	10680	12560	13468.31	0.00	0	0	13120	12840	12670	12390	12220	12755	12305	18	1880	500	7780	10	1	2868401	384	30.18	2.21	12	0.07	444.00	6072.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
142	20240404	120731	57	100.00	KONEX			N	N	N	N		N	13500	940	2	7.48	21313970	1581	38.39	14390	14390	13000	14440	10680	12560	13481.32	0.00	0	0	13120	12840	12670	12390	12220	12755	12305	18	1880	500	7780	10	1	2868401	387	30.41	2.22	12	0.06	444.00	6072.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
143	20240404	110732	57	100.00	KONEX			N	N	N	N		N	13500	940	2	7.48	20139470	1494	36.28	14390	14390	13000	14440	10680	12560	13480.23	0.00	0	0	13120	12840	12670	12390	12220	12755	12305	18	1880	500	7780	10	1	2868401	387	30.41	2.22	12	0.05	444.00	6072.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
144	20240404	100732	57	100.00	KONEX			N	N	N	N		N	13500	940	2	7.48	19319570	1433	34.80	14390	14390	13000	14440	10680	12560	13481.91	0.00	0	0	13120	12840	12670	12390	12220	12755	12305	18	1880	500	7780	10	1	2868401	387	30.41	2.22	12	0.05	444.00	6072.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
145	20240404	090732	57	100.00	KONEX			N	N	N	N		N	13500	940	2	7.48	13514390	1001	24.31	14390	14390	13500	14440	10680	12560	13500.89	0.00	0	0	13120	12840	12670	12390	12220	12755	12305	18	1880	500	7780	10	1	2868401	387	30.41	2.22	12	0.03	444.00	6072.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
146	20240403	160730	57	100.00	KONEX			N	N	N	N		N	12560	20	2	0.16	52203780	4118	57.24	12780	12950	12500	14420	10660	12540	12676.97	0.00	0	0	13820	13180	12860	12220	11900	13020	12060	18	1880	500	7770	10	1	2868401	360	28.29	2.07	12	0.14	444.00	6072.00	17750	20240314	-29.24	5920	20230607	112.16	17750	-29.24	20240314	8800	42.73	20240102	17750	-29.24	20240314	5920	112.16	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
147	20240403	150730	57	100.00	KONEX			N	N	N	N		N	12850	310	2	2.47	37566480	2961	41.16	12780	12950	12500	14420	10660	12540	12687.09	0.00	0	0	13820	13180	12860	12220	11900	13020	12060	18	1880	500	7770	10	1	2868401	369	28.94	2.12	12	0.10	444.00	6072.00	17750	20240314	-27.61	5920	20230607	117.06	17750	-27.61	20240314	8800	46.02	20240102	17750	-27.61	20240314	5920	117.06	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
148	20240403	140724	57	100.00	KONEX			N	N	N	N		N	12650	110	2	0.88	27920560	2202	30.61	12780	12950	12500	14420	10660	12540	12679.64	0.00	0	0	13820	13180	12860	12220	11900	13020	12060	18	1880	500	7770	10	1	2868401	363	28.49	2.08	12	0.08	444.00	6072.00	17750	20240314	-28.73	5920	20230607	113.68	17750	-28.73	20240314	8800	43.75	20240102	17750	-28.73	20240314	5920	113.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
149	20240403	130723	57	100.00	KONEX			N	N	N	N		N	12600	60	2	0.48	24937650	1966	27.33	12780	12950	12500	14420	10660	12540	12684.46	0.00	0	0	13820	13180	12860	12220	11900	13020	12060	18	1880	500	7770	10	1	2868401	361	28.38	2.08	12	0.07	444.00	6072.00	17750	20240314	-29.01	5920	20230607	112.84	17750	-29.01	20240314	8800	43.18	20240102	17750	-29.01	20240314	5920	112.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
150	20240403	120722	57	100.00	KONEX			N	N	N	N		N	12540	0	3	0.00	20052910	1579	21.95	12780	12950	12500	14420	10660	12540	12699.75	0.00	0	0	13820	13180	12860	12220	11900	13020	12060	18	1880	500	7770	10	1	2868401	360	28.24	2.07	12	0.06	444.00	6072.00	17750	20240314	-29.35	5920	20230607	111.82	17750	-29.35	20240314	8800	42.50	20240102	17750	-29.35	20240314	5920	111.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
151	20240403	110726	57	100.00	KONEX			N	N	N	N		N	12940	400	2	3.19	14843120	1165	16.19	12780	12950	12500	14420	10660	12540	12740.88	0.00	0	0	13820	13180	12860	12220	11900	13020	12060	18	1880	500	7770	10	1	2868401	371	29.14	2.13	12	0.04	444.00	6072.00	17750	20240314	-27.10	5920	20230607	118.58	17750	-27.10	20240314	8800	47.05	20240102	17750	-27.10	20240314	5920	118.58	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
152	20240403	100725	57	100.00	KONEX			N	N	N	N		N	12950	410	2	3.27	7530780	599	8.33	12780	12950	12500	14420	10660	12540	12572.25	0.00	0	0	13820	13180	12860	12220	11900	13020	12060	18	1880	500	7770	10	1	2868401	371	29.17	2.13	12	0.02	444.00	6072.00	17750	20240314	-27.04	5920	20230607	118.75	17750	-27.04	20240314	8800	47.16	20240102	17750	-27.04	20240314	5920	118.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
153	20240403	090726	57	100.00	KONEX			N	N	N	N		N	12780	240	2	1.91	1022400	80	1.11	12780	12780	12780	14420	10660	12540	12780.00	0.00	0	0	13820	13180	12860	12220	11900	13020	12060	18	1880	500	7770	10	1	2868401	367	28.78	2.10	12	0.00	444.00	6072.00	17750	20240314	-28.00	5920	20230607	115.88	17750	-28.00	20240314	8800	45.23	20240102	17750	-28.00	20240314	5920	115.88	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
154	20240402	160714	57	100.00	KONEX			N	N	N	N		N	12540	-260	5	-2.03	93878600	7194	81.41	13000	13500	12540	14720	10880	12800	13049.57	0.00	0	0	13606	13202	12596	12192	11586	13405	12395	18	1920	500	7930	10	1	2868401	360	28.24	2.07	12	0.25	444.00	6072.00	17750	20240314	-29.35	5920	20230607	111.82	17750	-29.35	20240314	8800	42.50	20240102	17750	-29.35	20240314	5920	111.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
155	20240402	150721	57	100.00	KONEX			N	N	N	N		N	12600	-200	5	-1.56	91508090	7005	79.27	13000	13500	12600	14720	10880	12800	13063.25	0.00	0	0	13606	13202	12596	12192	11586	13405	12395	18	1920	500	7930	10	1	2868401	361	28.38	2.08	12	0.24	444.00	6072.00	17750	20240314	-29.01	5920	20230607	112.84	17750	-29.01	20240314	8800	43.18	20240102	17750	-29.01	20240314	5920	112.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
156	20240402	140725	57	100.00	KONEX			N	N	N	N		N	12780	-20	5	-0.16	78546840	5986	67.74	13000	13500	12700	14720	10880	12800	13121.76	0.00	0	0	13606	13202	12596	12192	11586	13405	12395	18	1920	500	7930	10	1	2868401	367	28.78	2.10	12	0.21	444.00	6072.00	17750	20240314	-28.00	5920	20230607	115.88	17750	-28.00	20240314	8800	45.23	20240102	17750	-28.00	20240314	5920	115.88	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
157	20240402	130714	57	100.00	KONEX			N	N	N	N		N	13350	550	2	4.30	76716860	5847	66.16	13000	13500	12700	14720	10880	12800	13120.72	0.00	0	0	13606	13202	12596	12192	11586	13405	12395	18	1920	500	7930	10	1	2868401	383	30.07	2.20	12	0.20	444.00	6072.00	17750	20240314	-24.79	5920	20230607	125.51	17750	-24.79	20240314	8800	51.70	20240102	17750	-24.79	20240314	5920	125.51	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
158	20240402	120710	57	100.00	KONEX			N	N	N	N		N	13370	570	2	4.45	76489910	5830	65.97	13000	13500	12700	14720	10880	12800	13120.05	0.00	0	0	13606	13202	12596	12192	11586	13405	12395	18	1920	500	7930	10	1	2868401	384	30.11	2.20	12	0.20	444.00	6072.00	17750	20240314	-24.68	5920	20230607	125.84	17750	-24.68	20240314	8800	51.93	20240102	17750	-24.68	20240314	5920	125.84	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
159	20240402	110715	57	100.00	KONEX			N	N	N	N		N	13400	600	2	4.69	74390910	5670	64.16	13000	13500	12900	14720	10880	12800	13120.09	0.00	0	0	13606	13202	12596	12192	11586	13405	12395	18	1920	500	7930	10	1	2868401	384	30.18	2.21	12	0.20	444.00	6072.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
160	20240402	100716	57	100.00	KONEX			N	N	N	N		N	13200	400	2	3.12	28428900	2183	24.70	13000	13200	12900	14720	10880	12800	13022.86	0.00	0	0	13606	13202	12596	12192	11586	13405	12395	18	1920	500	7930	10	1	2868401	379	29.73	2.17	12	0.08	444.00	6072.00	17750	20240314	-25.63	5920	20230607	122.97	17750	-25.63	20240314	8800	50.00	20240102	17750	-25.63	20240314	5920	122.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
161	20240402	090715	57	100.00	KONEX			N	N	N	N		N	13000	200	2	1.56	143000	11	0.12	13000	13000	13000	14720	10880	12800	13000.00	0.00	0	0	13606	13202	12596	12192	11586	13405	12395	18	1920	500	7930	10	1	2868401	373	29.28	2.14	12	0.00	444.00	6072.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
162	20240401	160713	57	100.00	KONEX			N	N	N	N		N	12800	1320	2	11.50	110599250	8837	36.97	11990	13000	11990	13200	9760	11480	12515.47	0.00	0	0	14173	12826	12153	10806	10133	12490	10470	18	1720	500	7110	10	1	2868401	367	28.83	2.11	12	0.31	444.00	6072.00	17750	20240314	-27.89	5920	20230607	116.22	17750	-27.89	20240314	8800	45.45	20240102	17750	-27.89	20240314	5920	116.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
163	20240401	150715	57	100.00	KONEX			N	N	N	N		N	12800	1320	2	11.50	110215250	8807	36.84	11990	13000	11990	13200	9760	11480	12514.51	0.00	0	0	14173	12826	12153	10806	10133	12490	10470	18	1720	500	7110	10	1	2868401	367	28.83	2.11	12	0.31	444.00	6072.00	17750	20240314	-27.89	5920	20230607	116.22	17750	-27.89	20240314	8800	45.45	20240102	17750	-27.89	20240314	5920	116.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
164	20240401	140711	57	100.00	KONEX			N	N	N	N		N	12500	1020	2	8.89	97420040	7806	32.65	11990	13000	11990	13200	9760	11480	12480.15	0.00	0	0	14173	12826	12153	10806	10133	12490	10470	18	1720	500	7110	10	1	2868401	359	28.15	2.06	12	0.27	444.00	6072.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
165	20240401	130708	57	100.00	KONEX			N	N	N	N		N	12850	1370	2	11.93	67364460	5411	22.63	11990	13000	11990	13200	9760	11480	12449.54	0.00	0	0	14173	12826	12153	10806	10133	12490	10470	18	1720	500	7110	10	1	2868401	369	28.94	2.12	12	0.19	444.00	6072.00	17750	20240314	-27.61	5920	20230607	117.06	17750	-27.61	20240314	8800	46.02	20240102	17750	-27.61	20240314	5920	117.06	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
166	20240401	120714	57	100.00	KONEX			N	N	N	N		N	12850	1370	2	11.93	66760460	5364	22.44	11990	13000	11990	13200	9760	11480	12446.02	0.00	0	0	14173	12826	12153	10806	10133	12490	10470	18	1720	500	7110	10	1	2868401	369	28.94	2.12	12	0.19	444.00	6072.00	17750	20240314	-27.61	5920	20230607	117.06	17750	-27.61	20240314	8800	46.02	20240102	17750	-27.61	20240314	5920	117.06	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
167	20240401	110713	57	100.00	KONEX			N	N	N	N		N	12480	1000	2	8.71	43786020	3565	14.91	11990	13000	11990	13200	9760	11480	12282.19	0.00	0	0	14173	12826	12153	10806	10133	12490	10470	18	1720	500	7110	10	1	2868401	358	28.11	2.06	12	0.12	444.00	6072.00	17750	20240314	-29.69	5920	20230607	110.81	17750	-29.69	20240314	8800	41.82	20240102	17750	-29.69	20240314	5920	110.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
168	20240401	100710	57	100.00	KONEX			N	N	N	N		N	12120	640	2	5.57	28487760	2338	9.78	11990	13000	11990	13200	9760	11480	12184.67	0.00	0	0	14173	12826	12153	10806	10133	12490	10470	18	1720	500	7110	10	1	2868401	348	27.30	2.00	12	0.08	444.00	6072.00	17750	20240314	-31.72	5920	20230607	104.73	17750	-31.72	20240314	8800	37.73	20240102	17750	-31.72	20240314	5920	104.73	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
169	20240401	090710	57	100.00	KONEX			N	N	N	N		N	11990	510	2	4.44	5327060	444	1.86	11990	12000	11990	13200	9760	11480	11997.88	0.00	0	0	14173	12826	12153	10806	10133	12490	10470	18	1720	500	7110	10	1	2868401	344	27.00	1.97	12	0.02	444.00	6072.00	17750	20240314	-32.45	5920	20230607	102.53	17750	-32.45	20240314	8800	36.25	20240102	17750	-32.45	20240314	5920	102.53	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N