KissMeData/234070/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	161037	57	100.00	KONEX			N	N	N	N		N	1639	203	2	14.14	3075	2	0.00	1436	1639	1436	1651	1221	1436	1537.50	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	35	215	500	860	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20240430	151048	57	100.00	KONEX			N	N	N	N		N	1639	203	2	14.14	3075	2	0.00	1436	1639	1436	1651	1221	1436	1537.50	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	35	215	500	860	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20240430	141048	57	100.00	KONEX			N	N	N	N		N	1639	203	2	14.14	3075	2	0.00	1436	1639	1436	1651	1221	1436	1537.50	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	35	215	500	860	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20240430	131050	57	100.00	KONEX			N	N	N	N		N	1639	203	2	14.14	3075	2	0.00	1436	1639	1436	1651	1221	1436	1537.50	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	35	215	500	860	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20240430	121046	57	100.00	KONEX			N	N	N	N		N	1639	203	2	14.14	3075	2	0.00	1436	1639	1436	1651	1221	1436	1537.50	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	35	215	500	860	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20240430	111042	57	100.00	KONEX			N	N	N	N		N	1639	203	2	14.14	3075	2	0.00	1436	1639	1436	1651	1221	1436	1537.50	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	35	215	500	860	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20240430	101044	57	100.00	KONEX			N	N	N	N		N	1639	203	2	14.14	3075	2	0.00	1436	1639	1436	1651	1221	1436	1537.50	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	35	215	500	860	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20240430	091054	57	100.00	KONEX			N	N	N	N		N	1639	203	2	14.14	3075	2	0.00	1436	1639	1436	1651	1221	1436	1537.50	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	35	215	500	860	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20240429	161032	57	100.00	KONEX			N	N	N	N		N	1436	-253	4	-14.98	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1863	1776	1610	1523	1357	1693	1440	35	253	500	1010	1	1	6938482	100	2.07	0.20	12	0.00	694.00	7256.00	2685	20230421	-46.52	976	20230503	47.13	1810	-20.66	20240419	1000	43.60	20240213	2575	-44.23	20230714	976	47.13	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20240429	151043	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1863	1776	1610	1523	1357	1693	1440	35	253	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	2685	20230421	-37.09	976	20230503	73.05	1810	-6.69	20240419	1000	68.90	20240213	2575	-34.41	20230714	976	73.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20240429	141000	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1863	1776	1610	1523	1357	1693	1440	35	253	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	2685	20230421	-37.09	976	20230503	73.05	1810	-6.69	20240419	1000	68.90	20240213	2575	-34.41	20230714	976	73.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20240429	131042	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1863	1776	1610	1523	1357	1693	1440	35	253	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	2685	20230421	-37.09	976	20230503	73.05	1810	-6.69	20240419	1000	68.90	20240213	2575	-34.41	20230714	976	73.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20240429	121041	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1863	1776	1610	1523	1357	1693	1440	35	253	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	2685	20230421	-37.09	976	20230503	73.05	1810	-6.69	20240419	1000	68.90	20240213	2575	-34.41	20230714	976	73.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20240429	111016	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1863	1776	1610	1523	1357	1693	1440	35	253	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	2685	20230421	-37.09	976	20230503	73.05	1810	-6.69	20240419	1000	68.90	20240213	2575	-34.41	20230714	976	73.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20240429	101041	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1863	1776	1610	1523	1357	1693	1440	35	253	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	2685	20230421	-37.09	976	20230503	73.05	1810	-6.69	20240419	1000	68.90	20240213	2575	-34.41	20230714	976	73.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20240429	091041	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1863	1776	1610	1523	1357	1693	1440	35	253	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	2685	20230421	-37.09	976	20230503	73.05	1810	-6.69	20240419	1000	68.90	20240213	2575	-34.41	20230714	976	73.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20240426	161037	57	100.00	KONEX			N	N	N	N		N	1689	-9	5	-0.53	4830	3	300.00	1697	1697	1444	1952	1444	1698	1610.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	35	254	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	2685	20230421	-37.09	976	20230503	73.05	1810	-6.69	20240419	1000	68.90	20240213	2575	-34.41	20230714	976	73.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20240426	151038	57	100.00	KONEX			N	N	N	N		N	1689	-9	5	-0.53	4830	3	300.00	1697	1697	1444	1952	1444	1698	1610.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	35	254	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	2685	20230421	-37.09	976	20230503	73.05	1810	-6.69	20240419	1000	68.90	20240213	2575	-34.41	20230714	976	73.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20240426	141036	57	100.00	KONEX			N	N	N	N		N	1444	-254	4	-14.96	3141	2	200.00	1697	1697	1444	1952	1444	1698	1570.50	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	35	254	500	1010	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2685	20230421	-46.22	976	20230503	47.95	1810	-20.22	20240419	1000	44.40	20240213	2575	-43.92	20230714	976	47.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20240426	131037	57	100.00	KONEX			N	N	N	N		N	1444	-254	4	-14.96	3141	2	200.00	1697	1697	1444	1952	1444	1698	1570.50	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	35	254	500	1010	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2685	20230421	-46.22	976	20230503	47.95	1810	-20.22	20240419	1000	44.40	20240213	2575	-43.92	20230714	976	47.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20240426	121034	57	100.00	KONEX			N	N	N	N		N	1444	-254	4	-14.96	3141	2	200.00	1697	1697	1444	1952	1444	1698	1570.50	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	35	254	500	1010	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2685	20230421	-46.22	976	20230503	47.95	1810	-20.22	20240419	1000	44.40	20240213	2575	-43.92	20230714	976	47.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20240426	111034	57	100.00	KONEX			N	N	N	N		N	1444	-254	4	-14.96	3141	2	200.00	1697	1697	1444	1952	1444	1698	1570.50	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	35	254	500	1010	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2685	20230421	-46.22	976	20230503	47.95	1810	-20.22	20240419	1000	44.40	20240213	2575	-43.92	20230714	976	47.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20240426	101034	57	100.00	KONEX			N	N	N	N		N	1444	-254	4	-14.96	3141	2	200.00	1697	1697	1444	1952	1444	1698	1570.50	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	35	254	500	1010	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2685	20230421	-46.22	976	20230503	47.95	1810	-20.22	20240419	1000	44.40	20240213	2575	-43.92	20230714	976	47.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20240426	091039	57	100.00	KONEX			N	N	N	N		N	1697	-1	5	-0.06	1697	1	100.00	1697	1697	1697	1952	1444	1698	1697.00	0.00	0	0	1698	1698	1698	1698	1698	1698	1698	35	254	500	1010	1	1	6938482	118	2.45	0.23	12	0.00	694.00	7256.00	2685	20230421	-36.80	976	20230503	73.87	1810	-6.24	20240419	1000	69.70	20240213	2575	-34.10	20230714	976	73.87	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20240425	161029	57	100.00	KONEX			N	N	N	N		N	1698	199	2	13.28	1698	1	100.00	1698	1698	1698	1723	1275	1499	1698.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	118	2.45	0.23	12	0.00	694.00	7256.00	3200	20230419	-46.94	976	20230503	73.98	1810	-6.19	20240419	1000	69.80	20240213	2575	-34.06	20230714	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20240425	151035	57	100.00	KONEX			N	N	N	N		N	1698	199	2	13.28	1698	1	100.00	1698	1698	1698	1723	1275	1499	1698.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	118	2.45	0.23	12	0.00	694.00	7256.00	3200	20230419	-46.94	976	20230503	73.98	1810	-6.19	20240419	1000	69.80	20240213	2575	-34.06	20230714	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20240425	141032	57	100.00	KONEX			N	N	N	N		N	1698	199	2	13.28	1698	1	100.00	1698	1698	1698	1723	1275	1499	1698.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	118	2.45	0.23	12	0.00	694.00	7256.00	3200	20230419	-46.94	976	20230503	73.98	1810	-6.19	20240419	1000	69.80	20240213	2575	-34.06	20230714	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20240425	131032	57	100.00	KONEX			N	N	N	N		N	1698	199	2	13.28	1698	1	100.00	1698	1698	1698	1723	1275	1499	1698.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	118	2.45	0.23	12	0.00	694.00	7256.00	3200	20230419	-46.94	976	20230503	73.98	1810	-6.19	20240419	1000	69.80	20240213	2575	-34.06	20230714	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20240425	121029	57	100.00	KONEX			N	N	N	N		N	1698	199	2	13.28	1698	1	100.00	1698	1698	1698	1723	1275	1499	1698.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	118	2.45	0.23	12	0.00	694.00	7256.00	3200	20230419	-46.94	976	20230503	73.98	1810	-6.19	20240419	1000	69.80	20240213	2575	-34.06	20230714	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20240425	111030	57	100.00	KONEX			N	N	N	N		N	1698	199	2	13.28	1698	1	100.00	1698	1698	1698	1723	1275	1499	1698.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	118	2.45	0.23	12	0.00	694.00	7256.00	3200	20230419	-46.94	976	20230503	73.98	1810	-6.19	20240419	1000	69.80	20240213	2575	-34.06	20230714	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20240425	101030	57	100.00	KONEX			N	N	N	N		N	1698	199	2	13.28	1698	1	100.00	1698	1698	1698	1723	1275	1499	1698.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	118	2.45	0.23	12	0.00	694.00	7256.00	3200	20230419	-46.94	976	20230503	73.98	1810	-6.19	20240419	1000	69.80	20240213	2575	-34.06	20230714	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20240425	091034	57	100.00	KONEX			N	N	N	N		N	1698	199	2	13.28	1698	1	100.00	1698	1698	1698	1723	1275	1499	1698.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	118	2.45	0.23	12	0.00	694.00	7256.00	3200	20230419	-46.94	976	20230503	73.98	1810	-6.19	20240419	1000	69.80	20240213	2575	-34.06	20230714	976	73.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20240424	161013	57	100.00	KONEX			N	N	N	N		N	1499	190	2	14.51	1499	1	0.00	1499	1499	1499	1505	1113	1309	1499.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	35	196	500	780	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	3200	20230419	-53.16	976	20230503	53.59	1810	-17.18	20240419	1000	49.90	20240213	2575	-41.79	20230714	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20240424	151029	57	100.00	KONEX			N	N	N	N		N	1499	190	2	14.51	1499	1	0.00	1499	1499	1499	1505	1113	1309	1499.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	35	196	500	780	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	3200	20230419	-53.16	976	20230503	53.59	1810	-17.18	20240419	1000	49.90	20240213	2575	-41.79	20230714	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20240424	141028	57	100.00	KONEX			N	N	N	N		N	1499	190	2	14.51	1499	1	0.00	1499	1499	1499	1505	1113	1309	1499.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	35	196	500	780	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	3200	20230419	-53.16	976	20230503	53.59	1810	-17.18	20240419	1000	49.90	20240213	2575	-41.79	20230714	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20240424	131032	57	100.00	KONEX			N	N	N	N		N	1499	190	2	14.51	1499	1	0.00	1499	1499	1499	1505	1113	1309	1499.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	35	196	500	780	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	3200	20230419	-53.16	976	20230503	53.59	1810	-17.18	20240419	1000	49.90	20240213	2575	-41.79	20230714	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20240424	121027	57	100.00	KONEX			N	N	N	N		N	1499	190	2	14.51	1499	1	0.00	1499	1499	1499	1505	1113	1309	1499.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	35	196	500	780	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	3200	20230419	-53.16	976	20230503	53.59	1810	-17.18	20240419	1000	49.90	20240213	2575	-41.79	20230714	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20240424	111026	57	100.00	KONEX			N	N	N	N		N	1499	190	2	14.51	1499	1	0.00	1499	1499	1499	1505	1113	1309	1499.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	35	196	500	780	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	3200	20230419	-53.16	976	20230503	53.59	1810	-17.18	20240419	1000	49.90	20240213	2575	-41.79	20230714	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20240424	101023	57	100.00	KONEX			N	N	N	N		N	1499	190	2	14.51	1499	1	0.00	1499	1499	1499	1505	1113	1309	1499.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	35	196	500	780	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	3200	20230419	-53.16	976	20230503	53.59	1810	-17.18	20240419	1000	49.90	20240213	2575	-41.79	20230714	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20240424	091027	57	100.00	KONEX			N	N	N	N		N	1499	190	2	14.51	1499	1	0.00	1499	1499	1499	1505	1113	1309	1499.00	0.00	0	0	1309	1309	1309	1309	1309	1309	1309	35	196	500	780	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	3200	20230419	-53.16	976	20230503	53.59	1810	-17.18	20240419	1000	49.90	20240213	2575	-41.79	20230714	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20240423	161002	57	100.00	KONEX			N	N	N	N		N	1309	-230	4	-14.94	0	0	0.00	0	0	0	1769	1309	1539	0.00	0.00	0	0	1539	1539	1539	1539	1539	1539	1539	35	230	500	920	1	1	6938482	91	1.89	0.18	12	0.00	694.00	7256.00	3280	20230417	-60.09	976	20230503	34.12	1810	-27.68	20240419	1000	30.90	20240213	2575	-49.17	20230714	976	34.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20240423	151023	57	100.00	KONEX			N	N	N	N		N	1539	0	3	0.00	0	0	0.00	0	0	0	1769	1309	1539	0.00	0.00	0	0	1539	1539	1539	1539	1539	1539	1539	35	230	500	920	1	1	6938482	107	2.22	0.21	12	0.00	694.00	7256.00	3280	20230417	-53.08	976	20230503	57.68	1810	-14.97	20240419	1000	53.90	20240213	2575	-40.23	20230714	976	57.68	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20240423	141021	57	100.00	KONEX			N	N	N	N		N	1539	0	3	0.00	0	0	0.00	0	0	0	1769	1309	1539	0.00	0.00	0	0	1539	1539	1539	1539	1539	1539	1539	35	230	500	920	1	1	6938482	107	2.22	0.21	12	0.00	694.00	7256.00	3280	20230417	-53.08	976	20230503	57.68	1810	-14.97	20240419	1000	53.90	20240213	2575	-40.23	20230714	976	57.68	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20240423	131020	57	100.00	KONEX			N	N	N	N		N	1539	0	3	0.00	0	0	0.00	0	0	0	1769	1309	1539	0.00	0.00	0	0	1539	1539	1539	1539	1539	1539	1539	35	230	500	920	1	1	6938482	107	2.22	0.21	12	0.00	694.00	7256.00	3280	20230417	-53.08	976	20230503	57.68	1810	-14.97	20240419	1000	53.90	20240213	2575	-40.23	20230714	976	57.68	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20240423	121019	57	100.00	KONEX			N	N	N	N		N	1539	0	3	0.00	0	0	0.00	0	0	0	1769	1309	1539	0.00	0.00	0	0	1539	1539	1539	1539	1539	1539	1539	35	230	500	920	1	1	6938482	107	2.22	0.21	12	0.00	694.00	7256.00	3280	20230417	-53.08	976	20230503	57.68	1810	-14.97	20240419	1000	53.90	20240213	2575	-40.23	20230714	976	57.68	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20240423	111021	57	100.00	KONEX			N	N	N	N		N	1539	0	3	0.00	0	0	0.00	0	0	0	1769	1309	1539	0.00	0.00	0	0	1539	1539	1539	1539	1539	1539	1539	35	230	500	920	1	1	6938482	107	2.22	0.21	12	0.00	694.00	7256.00	3280	20230417	-53.08	976	20230503	57.68	1810	-14.97	20240419	1000	53.90	20240213	2575	-40.23	20230714	976	57.68	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20240423	101019	57	100.00	KONEX			N	N	N	N		N	1539	0	3	0.00	0	0	0.00	0	0	0	1769	1309	1539	0.00	0.00	0	0	1539	1539	1539	1539	1539	1539	1539	35	230	500	920	1	1	6938482	107	2.22	0.21	12	0.00	694.00	7256.00	3280	20230417	-53.08	976	20230503	57.68	1810	-14.97	20240419	1000	53.90	20240213	2575	-40.23	20230714	976	57.68	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20240423	091020	57	100.00	KONEX			N	N	N	N		N	1539	0	3	0.00	0	0	0.00	0	0	0	1769	1309	1539	0.00	0.00	0	0	1539	1539	1539	1539	1539	1539	1539	35	230	500	920	1	1	6938482	107	2.22	0.21	12	0.00	694.00	7256.00	3280	20230417	-53.08	976	20230503	57.68	1810	-14.97	20240419	1000	53.90	20240213	2575	-40.23	20230714	976	57.68	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20240422	161017	57	100.00	KONEX			N	N	N	N		N	1539	-271	4	-14.97	0	0	0.00	0	0	0	2080	1539	1810	0.00	0.00	0	0	1810	1810	1810	1810	1810	1810	1810	35	270	500	1080	1	1	6938482	107	2.22	0.21	12	0.00	694.00	7256.00	3930	20230414	-60.84	976	20230503	57.68	1810	-14.97	20240419	1000	53.90	20240213	2575	-40.23	20230714	976	57.68	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20240422	151014	57	100.00	KONEX			N	N	N	N		N	1810	0	3	0.00	0	0	0.00	0	0	0	2080	1539	1810	0.00	0.00	0	0	1810	1810	1810	1810	1810	1810	1810	35	270	500	1080	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	2575	-29.71	20230714	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20240422	141016	57	100.00	KONEX			N	N	N	N		N	1810	0	3	0.00	0	0	0.00	0	0	0	2080	1539	1810	0.00	0.00	0	0	1810	1810	1810	1810	1810	1810	1810	35	270	500	1080	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	2575	-29.71	20230714	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20240422	131013	57	100.00	KONEX			N	N	N	N		N	1810	0	3	0.00	0	0	0.00	0	0	0	2080	1539	1810	0.00	0.00	0	0	1810	1810	1810	1810	1810	1810	1810	35	270	500	1080	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	2575	-29.71	20230714	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20240422	121012	57	100.00	KONEX			N	N	N	N		N	1810	0	3	0.00	0	0	0.00	0	0	0	2080	1539	1810	0.00	0.00	0	0	1810	1810	1810	1810	1810	1810	1810	35	270	500	1080	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	2575	-29.71	20230714	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20240422	111014	57	100.00	KONEX			N	N	N	N		N	1810	0	3	0.00	0	0	0.00	0	0	0	2080	1539	1810	0.00	0.00	0	0	1810	1810	1810	1810	1810	1810	1810	35	270	500	1080	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	2575	-29.71	20230714	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20240422	101014	57	100.00	KONEX			N	N	N	N		N	1810	0	3	0.00	0	0	0.00	0	0	0	2080	1539	1810	0.00	0.00	0	0	1810	1810	1810	1810	1810	1810	1810	35	270	500	1080	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	2575	-29.71	20230714	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20240422	091015	57	100.00	KONEX			N	N	N	N		N	1810	0	3	0.00	0	0	0.00	0	0	0	2080	1539	1810	0.00	0.00	0	0	1810	1810	1810	1810	1810	1810	1810	35	270	500	1080	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	2575	-29.71	20230714	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20240419	160928	57	100.00	KONEX			N	N	N	N		N	1810	219	2	13.76	1810	1	100.00	1810	1810	1810	1829	1353	1591	1810.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	3200	-43.44	20230419	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20240419	150934	57	100.00	KONEX			N	N	N	N		N	1810	219	2	13.76	1810	1	100.00	1810	1810	1810	1829	1353	1591	1810.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	3200	-43.44	20230419	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20240419	140927	57	100.00	KONEX			N	N	N	N		N	1810	219	2	13.76	1810	1	100.00	1810	1810	1810	1829	1353	1591	1810.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	3200	-43.44	20230419	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20240419	130929	57	100.00	KONEX			N	N	N	N		N	1810	219	2	13.76	1810	1	100.00	1810	1810	1810	1829	1353	1591	1810.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	3200	-43.44	20230419	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20240419	120924	57	100.00	KONEX			N	N	N	N		N	1810	219	2	13.76	1810	1	100.00	1810	1810	1810	1829	1353	1591	1810.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	3200	-43.44	20230419	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20240419	110937	57	100.00	KONEX			N	N	N	N		N	1810	219	2	13.76	1810	1	100.00	1810	1810	1810	1829	1353	1591	1810.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	3200	-43.44	20230419	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20240419	100932	57	100.00	KONEX			N	N	N	N		N	1810	219	2	13.76	1810	1	100.00	1810	1810	1810	1829	1353	1591	1810.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	3200	-43.44	20230419	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20240419	090923	57	100.00	KONEX			N	N	N	N		N	1810	219	2	13.76	1810	1	100.00	1810	1810	1810	1829	1353	1591	1810.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	126	2.61	0.25	12	0.00	694.00	7256.00	3930	20230414	-53.94	976	20230503	85.45	1810	0.00	20240419	1000	81.00	20240213	3200	-43.44	20230419	976	85.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20240418	160925	57	100.00	KONEX			N	N	N	N		N	1591	159	2	11.10	1591	1	0.00	1591	1591	1591	1646	1218	1432	1591.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	35	214	500	850	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4070	20230412	-60.91	976	20230503	63.01	1787	-10.97	20240108	1000	59.10	20240213	3200	-50.28	20230419	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20240418	150924	57	100.00	KONEX			N	N	N	N		N	1591	159	2	11.10	1591	1	0.00	1591	1591	1591	1646	1218	1432	1591.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	35	214	500	850	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4070	20230412	-60.91	976	20230503	63.01	1787	-10.97	20240108	1000	59.10	20240213	3200	-50.28	20230419	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20240418	140930	57	100.00	KONEX			N	N	N	N		N	1591	159	2	11.10	1591	1	0.00	1591	1591	1591	1646	1218	1432	1591.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	35	214	500	850	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4070	20230412	-60.91	976	20230503	63.01	1787	-10.97	20240108	1000	59.10	20240213	3200	-50.28	20230419	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20240418	130923	57	100.00	KONEX			N	N	N	N		N	1591	159	2	11.10	1591	1	0.00	1591	1591	1591	1646	1218	1432	1591.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	35	214	500	850	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4070	20230412	-60.91	976	20230503	63.01	1787	-10.97	20240108	1000	59.10	20240213	3200	-50.28	20230419	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20240418	120922	57	100.00	KONEX			N	N	N	N		N	1591	159	2	11.10	1591	1	0.00	1591	1591	1591	1646	1218	1432	1591.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	35	214	500	850	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4070	20230412	-60.91	976	20230503	63.01	1787	-10.97	20240108	1000	59.10	20240213	3200	-50.28	20230419	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20240418	110926	57	100.00	KONEX			N	N	N	N		N	1591	159	2	11.10	1591	1	0.00	1591	1591	1591	1646	1218	1432	1591.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	35	214	500	850	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4070	20230412	-60.91	976	20230503	63.01	1787	-10.97	20240108	1000	59.10	20240213	3200	-50.28	20230419	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20240418	100925	57	100.00	KONEX			N	N	N	N		N	1591	159	2	11.10	1591	1	0.00	1591	1591	1591	1646	1218	1432	1591.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	35	214	500	850	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4070	20230412	-60.91	976	20230503	63.01	1787	-10.97	20240108	1000	59.10	20240213	3200	-50.28	20230419	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20240418	090921	57	100.00	KONEX			N	N	N	N		N	1591	159	2	11.10	1591	1	0.00	1591	1591	1591	1646	1218	1432	1591.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	35	214	500	850	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4070	20230412	-60.91	976	20230503	63.01	1787	-10.97	20240108	1000	59.10	20240213	3200	-50.28	20230419	976	63.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20240417	160915	57	100.00	KONEX			N	N	N	N		N	1432	-252	4	-14.96	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	35	252	500	1010	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	4785	20230411	-70.07	976	20230503	46.72	1787	-19.87	20240108	1000	43.20	20240213	3280	-56.34	20230417	976	46.72	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20240417	150930	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	35	252	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20240417	140925	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	35	252	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20240417	130926	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	35	252	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20240417	120927	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	35	252	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20240417	110930	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	35	252	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20240417	100922	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	35	252	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20240417	090918	57	100.00	KONEX			N	N	N	N		N	1684	0	3	0.00	0	0	0.00	0	0	0	1936	1432	1684	0.00	0.00	0	0	1684	1684	1684	1684	1684	1684	1684	35	252	500	1010	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20240416	160923	57	100.00	KONEX			N	N	N	N		N	1684	197	2	13.25	1684	1	100.00	1684	1684	1684	1710	1264	1487	1684.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20240416	150923	57	100.00	KONEX			N	N	N	N		N	1684	197	2	13.25	1684	1	100.00	1684	1684	1684	1710	1264	1487	1684.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20240416	140923	57	100.00	KONEX			N	N	N	N		N	1684	197	2	13.25	1684	1	100.00	1684	1684	1684	1710	1264	1487	1684.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20240416	130920	57	100.00	KONEX			N	N	N	N		N	1684	197	2	13.25	1684	1	100.00	1684	1684	1684	1710	1264	1487	1684.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20240416	120923	57	100.00	KONEX			N	N	N	N		N	1684	197	2	13.25	1684	1	100.00	1684	1684	1684	1710	1264	1487	1684.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20240416	110919	57	100.00	KONEX			N	N	N	N		N	1684	197	2	13.25	1684	1	100.00	1684	1684	1684	1710	1264	1487	1684.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20240416	100911	57	100.00	KONEX			N	N	N	N		N	1684	197	2	13.25	1684	1	100.00	1684	1684	1684	1710	1264	1487	1684.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20240416	090911	57	100.00	KONEX			N	N	N	N		N	1684	197	2	13.25	1684	1	100.00	1684	1684	1684	1710	1264	1487	1684.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	35	223	500	890	1	1	6938482	117	2.43	0.23	12	0.00	694.00	7256.00	4785	20230411	-64.81	976	20230503	72.54	1787	-5.76	20240108	1000	68.40	20240213	3280	-48.66	20230417	976	72.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20240415	160909	57	100.00	KONEX			N	N	N	N		N	1487	189	2	14.56	1487	1	100.00	1487	1487	1487	1492	1104	1298	1487.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	4785	20230411	-68.92	976	20230503	52.36	1787	-16.79	20240108	1000	48.70	20240213	3280	-54.66	20230417	976	52.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20240415	150915	57	100.00	KONEX			N	N	N	N		N	1487	189	2	14.56	1487	1	100.00	1487	1487	1487	1492	1104	1298	1487.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	4785	20230411	-68.92	976	20230503	52.36	1787	-16.79	20240108	1000	48.70	20240213	3280	-54.66	20230417	976	52.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20240415	140908	57	100.00	KONEX			N	N	N	N		N	1487	189	2	14.56	1487	1	100.00	1487	1487	1487	1492	1104	1298	1487.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	4785	20230411	-68.92	976	20230503	52.36	1787	-16.79	20240108	1000	48.70	20240213	3280	-54.66	20230417	976	52.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20240415	130858	57	100.00	KONEX			N	N	N	N		N	1487	189	2	14.56	1487	1	100.00	1487	1487	1487	1492	1104	1298	1487.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	4785	20230411	-68.92	976	20230503	52.36	1787	-16.79	20240108	1000	48.70	20240213	3280	-54.66	20230417	976	52.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20240415	120913	57	100.00	KONEX			N	N	N	N		N	1487	189	2	14.56	1487	1	100.00	1487	1487	1487	1492	1104	1298	1487.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	4785	20230411	-68.92	976	20230503	52.36	1787	-16.79	20240108	1000	48.70	20240213	3280	-54.66	20230417	976	52.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20240415	110912	57	100.00	KONEX			N	N	N	N		N	1487	189	2	14.56	1487	1	100.00	1487	1487	1487	1492	1104	1298	1487.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	4785	20230411	-68.92	976	20230503	52.36	1787	-16.79	20240108	1000	48.70	20240213	3280	-54.66	20230417	976	52.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20240415	100907	57	100.00	KONEX			N	N	N	N		N	1487	189	2	14.56	1487	1	100.00	1487	1487	1487	1492	1104	1298	1487.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	4785	20230411	-68.92	976	20230503	52.36	1787	-16.79	20240108	1000	48.70	20240213	3280	-54.66	20230417	976	52.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20240415	090915	57	100.00	KONEX			N	N	N	N		N	1487	189	2	14.56	1487	1	100.00	1487	1487	1487	1492	1104	1298	1487.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	4785	20230411	-68.92	976	20230503	52.36	1787	-16.79	20240108	1000	48.70	20240213	3280	-54.66	20230417	976	52.36	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20240412	160906	57	100.00	KONEX			N	N	N	N		N	1298	-228	4	-14.94	1298	1	100.00	1298	1298	1298	1754	1298	1526	1298.00	0.00	0	0	1526	1526	1526	1526	1526	1526	1526	35	228	500	910	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	4785	20230411	-72.87	976	20230503	32.99	1787	-27.36	20240108	1000	29.80	20240213	4070	-68.11	20230412	976	32.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20240412	150909	57	100.00	KONEX			N	N	N	N		N	1298	-228	4	-14.94	1298	1	100.00	1298	1298	1298	1754	1298	1526	1298.00	0.00	0	0	1526	1526	1526	1526	1526	1526	1526	35	228	500	910	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	4785	20230411	-72.87	976	20230503	32.99	1787	-27.36	20240108	1000	29.80	20240213	4070	-68.11	20230412	976	32.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20240412	140905	57	100.00	KONEX			N	N	N	N		N	1298	-228	4	-14.94	1298	1	100.00	1298	1298	1298	1754	1298	1526	1298.00	0.00	0	0	1526	1526	1526	1526	1526	1526	1526	35	228	500	910	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	4785	20230411	-72.87	976	20230503	32.99	1787	-27.36	20240108	1000	29.80	20240213	4070	-68.11	20230412	976	32.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20240412	130856	57	100.00	KONEX			N	N	N	N		N	1526	0	3	0.00	0	0	0.00	0	0	0	1754	1298	1526	0.00	0.00	0	0	1526	1526	1526	1526	1526	1526	1526	35	228	500	910	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4070	-62.51	20230412	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20240412	120903	57	100.00	KONEX			N	N	N	N		N	1526	0	3	0.00	0	0	0.00	0	0	0	1754	1298	1526	0.00	0.00	0	0	1526	1526	1526	1526	1526	1526	1526	35	228	500	910	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4070	-62.51	20230412	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20240412	110900	57	100.00	KONEX			N	N	N	N		N	1526	0	3	0.00	0	0	0.00	0	0	0	1754	1298	1526	0.00	0.00	0	0	1526	1526	1526	1526	1526	1526	1526	35	228	500	910	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4070	-62.51	20230412	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20240412	100901	57	100.00	KONEX			N	N	N	N		N	1526	0	3	0.00	0	0	0.00	0	0	0	1754	1298	1526	0.00	0.00	0	0	1526	1526	1526	1526	1526	1526	1526	35	228	500	910	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4070	-62.51	20230412	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20240412	090901	57	100.00	KONEX			N	N	N	N		N	1526	0	3	0.00	0	0	0.00	0	0	0	1754	1298	1526	0.00	0.00	0	0	1526	1526	1526	1526	1526	1526	1526	35	228	500	910	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4070	-62.51	20230412	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20240411	160857	57	100.00	KONEX			N	N	N	N		N	1526	189	2	14.14	1526	1	0.18	1526	1526	1526	1537	1137	1337	1526.00	0.00	0	0	1472	1404	1272	1204	1072	1338	1138	35	200	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4785	-68.11	20230411	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20240411	150903	57	100.00	KONEX			N	N	N	N		N	1526	189	2	14.14	1526	1	0.18	1526	1526	1526	1537	1137	1337	1526.00	0.00	0	0	1472	1404	1272	1204	1072	1338	1138	35	200	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4785	-68.11	20230411	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20240411	140859	57	100.00	KONEX			N	N	N	N		N	1526	189	2	14.14	1526	1	0.18	1526	1526	1526	1537	1137	1337	1526.00	0.00	0	0	1472	1404	1272	1204	1072	1338	1138	35	200	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4785	-68.11	20230411	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20240411	130849	57	100.00	KONEX			N	N	N	N		N	1526	189	2	14.14	1526	1	0.18	1526	1526	1526	1537	1137	1337	1526.00	0.00	0	0	1472	1404	1272	1204	1072	1338	1138	35	200	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4785	-68.11	20230411	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20240411	120900	57	100.00	KONEX			N	N	N	N		N	1526	189	2	14.14	1526	1	0.18	1526	1526	1526	1537	1137	1337	1526.00	0.00	0	0	1472	1404	1272	1204	1072	1338	1138	35	200	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4785	-68.11	20230411	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20240411	110853	57	100.00	KONEX			N	N	N	N		N	1526	189	2	14.14	1526	1	0.18	1526	1526	1526	1537	1137	1337	1526.00	0.00	0	0	1472	1404	1272	1204	1072	1338	1138	35	200	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4785	-68.11	20230411	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20240411	100900	57	100.00	KONEX			N	N	N	N		N	1526	189	2	14.14	1526	1	0.18	1526	1526	1526	1537	1137	1337	1526.00	0.00	0	0	1472	1404	1272	1204	1072	1338	1138	35	200	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4785	-68.11	20230411	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20240411	090858	57	100.00	KONEX			N	N	N	N		N	1526	189	2	14.14	1526	1	0.18	1526	1526	1526	1537	1137	1337	1526.00	0.00	0	0	1472	1404	1272	1204	1072	1338	1138	35	200	500	800	1	1	6938482	106	2.20	0.21	12	0.00	694.00	7256.00	4785	20230411	-68.11	976	20230503	56.35	1787	-14.61	20240108	1000	52.60	20240213	4785	-68.11	20230411	976	56.35	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20240409	160844	57	100.00	KONEX			N	N	N	N		N	1337	-4	5	-0.30	635797	557	0.00	1340	1340	1140	1542	1140	1341	1141.47	0.00	0	0	1341	1341	1341	1341	1341	1341	1341	35	201	500	800	1	1	6938482	93	1.93	0.18	12	0.01	694.00	7256.00	4785	20230411	-72.06	976	20230503	36.99	1787	-25.18	20240108	1000	33.70	20240213	4785	-72.06	20230411	976	36.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20240409	150849	57	100.00	KONEX			N	N	N	N		N	1337	-4	5	-0.30	635797	557	0.00	1340	1340	1140	1542	1140	1341	1141.47	0.00	0	0	1341	1341	1341	1341	1341	1341	1341	35	201	500	800	1	1	6938482	93	1.93	0.18	12	0.01	694.00	7256.00	4785	20230411	-72.06	976	20230503	36.99	1787	-25.18	20240108	1000	33.70	20240213	4785	-72.06	20230411	976	36.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20240409	140853	57	100.00	KONEX			N	N	N	N		N	1337	-4	5	-0.30	635797	557	0.00	1340	1340	1140	1542	1140	1341	1141.47	0.00	0	0	1341	1341	1341	1341	1341	1341	1341	35	201	500	800	1	1	6938482	93	1.93	0.18	12	0.01	694.00	7256.00	4785	20230411	-72.06	976	20230503	36.99	1787	-25.18	20240108	1000	33.70	20240213	4785	-72.06	20230411	976	36.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20240409	130847	57	100.00	KONEX			N	N	N	N		N	1337	-4	5	-0.30	635797	557	0.00	1340	1340	1140	1542	1140	1341	1141.47	0.00	0	0	1341	1341	1341	1341	1341	1341	1341	35	201	500	800	1	1	6938482	93	1.93	0.18	12	0.01	694.00	7256.00	4785	20230411	-72.06	976	20230503	36.99	1787	-25.18	20240108	1000	33.70	20240213	4785	-72.06	20230411	976	36.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20240409	120850	57	100.00	KONEX			N	N	N	N		N	1340	-1	5	-0.07	1340	1	0.00	1340	1340	1340	1542	1140	1341	1340.00	0.00	0	0	1341	1341	1341	1341	1341	1341	1341	35	201	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	4785	20230411	-72.00	976	20230503	37.30	1787	-25.01	20240108	1000	34.00	20240213	4785	-72.00	20230411	976	37.30	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20240409	110848	57	100.00	KONEX			N	N	N	N		N	1340	-1	5	-0.07	1340	1	0.00	1340	1340	1340	1542	1140	1341	1340.00	0.00	0	0	1341	1341	1341	1341	1341	1341	1341	35	201	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	4785	20230411	-72.00	976	20230503	37.30	1787	-25.01	20240108	1000	34.00	20240213	4785	-72.00	20230411	976	37.30	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20240409	100841	57	100.00	KONEX			N	N	N	N		N	1340	-1	5	-0.07	1340	1	0.00	1340	1340	1340	1542	1140	1341	1340.00	0.00	0	0	1341	1341	1341	1341	1341	1341	1341	35	201	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	4785	20230411	-72.00	976	20230503	37.30	1787	-25.01	20240108	1000	34.00	20240213	4785	-72.00	20230411	976	37.30	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20240409	090858	57	100.00	KONEX			N	N	N	N		N	1340	-1	5	-0.07	1340	1	0.00	1340	1340	1340	1542	1140	1341	1340.00	0.00	0	0	1341	1341	1341	1341	1341	1341	1341	35	201	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	4785	20230411	-72.00	976	20230503	37.30	1787	-25.01	20240108	1000	34.00	20240213	4785	-72.00	20230411	976	37.30	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20240408	160841	57	100.00	KONEX			N	N	N	N		N	1341	-5	5	-0.37	0	0	0.00	0	0	0	1547	1145	1346	0.00	0.00	0	0	1480	1412	1279	1211	1078	1346	1145	35	201	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	4785	20230411	-71.97	976	20230503	37.40	1787	-24.96	20240108	1000	34.10	20240213	4785	-71.97	20230411	976	37.40	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20240408	150848	57	100.00	KONEX			N	N	N	N		N	1346	0	3	0.00	0	0	0.00	0	0	0	1547	1145	1346	0.00	0.00	0	0	1480	1412	1279	1211	1078	1346	1145	35	201	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.87	976	20230503	37.91	1787	-24.68	20240108	1000	34.60	20240213	4785	-71.87	20230411	976	37.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20240408	140847	57	100.00	KONEX			N	N	N	N		N	1346	0	3	0.00	0	0	0.00	0	0	0	1547	1145	1346	0.00	0.00	0	0	1480	1412	1279	1211	1078	1346	1145	35	201	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.87	976	20230503	37.91	1787	-24.68	20240108	1000	34.60	20240213	4785	-71.87	20230411	976	37.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20240408	130842	57	100.00	KONEX			N	N	N	N		N	1346	0	3	0.00	0	0	0.00	0	0	0	1547	1145	1346	0.00	0.00	0	0	1480	1412	1279	1211	1078	1346	1145	35	201	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.87	976	20230503	37.91	1787	-24.68	20240108	1000	34.60	20240213	4785	-71.87	20230411	976	37.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20240408	120848	57	100.00	KONEX			N	N	N	N		N	1346	0	3	0.00	0	0	0.00	0	0	0	1547	1145	1346	0.00	0.00	0	0	1480	1412	1279	1211	1078	1346	1145	35	201	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.87	976	20230503	37.91	1787	-24.68	20240108	1000	34.60	20240213	4785	-71.87	20230411	976	37.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20240408	110850	57	100.00	KONEX			N	N	N	N		N	1346	0	3	0.00	0	0	0.00	0	0	0	1547	1145	1346	0.00	0.00	0	0	1480	1412	1279	1211	1078	1346	1145	35	201	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.87	976	20230503	37.91	1787	-24.68	20240108	1000	34.60	20240213	4785	-71.87	20230411	976	37.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20240408	100839	57	100.00	KONEX			N	N	N	N		N	1346	0	3	0.00	0	0	0.00	0	0	0	1547	1145	1346	0.00	0.00	0	0	1480	1412	1279	1211	1078	1346	1145	35	201	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.87	976	20230503	37.91	1787	-24.68	20240108	1000	34.60	20240213	4785	-71.87	20230411	976	37.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20240408	090848	57	100.00	KONEX			N	N	N	N		N	1346	0	3	0.00	0	0	0.00	0	0	0	1547	1145	1346	0.00	0.00	0	0	1480	1412	1279	1211	1078	1346	1145	35	201	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.87	976	20230503	37.91	1787	-24.68	20240108	1000	34.60	20240213	4785	-71.87	20230411	976	37.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20240405	160847	57	100.00	KONEX			N	N	N	N		N	1346	-2	5	-0.15	37073	32	19.88	1347	1347	1146	1550	1146	1348	1158.53	0.00	0	0	1480	1414	1282	1216	1084	1447	1249	35	202	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.87	976	20230503	37.91	1787	-24.68	20240108	1000	34.60	20240213	4785	-71.87	20230411	976	37.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20240405	150841	57	100.00	KONEX			N	N	N	N		N	1346	-2	5	-0.15	37073	32	19.88	1347	1347	1146	1550	1146	1348	1158.53	0.00	0	0	1480	1414	1282	1216	1084	1447	1249	35	202	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.87	976	20230503	37.91	1787	-24.68	20240108	1000	34.60	20240213	4785	-71.87	20230411	976	37.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20240405	140841	57	100.00	KONEX			N	N	N	N		N	1347	-1	5	-0.07	1347	1	0.62	1347	1347	1347	1550	1146	1348	1347.00	0.00	0	0	1480	1414	1282	1216	1084	1447	1249	35	202	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.85	976	20230503	38.01	1787	-24.62	20240108	1000	34.70	20240213	4785	-71.85	20230411	976	38.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20240405	130839	57	100.00	KONEX			N	N	N	N		N	1347	-1	5	-0.07	1347	1	0.62	1347	1347	1347	1550	1146	1348	1347.00	0.00	0	0	1480	1414	1282	1216	1084	1447	1249	35	202	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.85	976	20230503	38.01	1787	-24.62	20240108	1000	34.70	20240213	4785	-71.85	20230411	976	38.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20240405	120839	57	100.00	KONEX			N	N	N	N		N	1347	-1	5	-0.07	1347	1	0.62	1347	1347	1347	1550	1146	1348	1347.00	0.00	0	0	1480	1414	1282	1216	1084	1447	1249	35	202	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.85	976	20230503	38.01	1787	-24.62	20240108	1000	34.70	20240213	4785	-71.85	20230411	976	38.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20240405	110846	57	100.00	KONEX			N	N	N	N		N	1347	-1	5	-0.07	1347	1	0.62	1347	1347	1347	1550	1146	1348	1347.00	0.00	0	0	1480	1414	1282	1216	1084	1447	1249	35	202	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.85	976	20230503	38.01	1787	-24.62	20240108	1000	34.70	20240213	4785	-71.85	20230411	976	38.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20240405	100732	57	100.00	KONEX			N	N	N	N		N	1347	-1	5	-0.07	1347	1	0.62	1347	1347	1347	1550	1146	1348	1347.00	0.00	0	0	1480	1414	1282	1216	1084	1447	1249	35	202	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.85	976	20230503	38.01	1787	-24.62	20240108	1000	34.70	20240213	4785	-71.85	20230411	976	38.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20240405	090829	57	100.00	KONEX			N	N	N	N		N	1347	-1	5	-0.07	1347	1	0.62	1347	1347	1347	1550	1146	1348	1347.00	0.00	0	0	1480	1414	1282	1216	1084	1447	1249	35	202	500	800	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.85	976	20230503	38.01	1787	-24.62	20240108	1000	34.70	20240213	4785	-71.85	20230411	976	38.01	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20240404	160828	57	100.00	KONEX			N	N	N	N		N	1348	-4	5	-0.30	185348	161	16100.00	1150	1348	1150	1554	1150	1352	1151.23	0.00	0	0	1352	1352	1352	1352	1352	1352	1352	35	202	500	810	1	1	6938482	94	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.83	976	20230503	38.11	1787	-24.57	20240108	1000	34.80	20240213	4785	-71.83	20230411	976	38.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20240404	150827	57	100.00	KONEX			N	N	N	N		N	1348	-4	5	-0.30	185348	161	16100.00	1150	1348	1150	1554	1150	1352	1151.23	0.00	0	0	1352	1352	1352	1352	1352	1352	1352	35	202	500	810	1	1	6938482	94	1.94	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.83	976	20230503	38.11	1787	-24.57	20240108	1000	34.80	20240213	4785	-71.83	20230411	976	38.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20240404	140831	57	100.00	KONEX			N	N	N	N		N	1352	0	3	0.00	0	0	0.00	0	0	0	1554	1150	1352	0.00	0.00	0	0	1352	1352	1352	1352	1352	1352	1352	35	202	500	810	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20240404	130820	57	100.00	KONEX			N	N	N	N		N	1352	0	3	0.00	0	0	0.00	0	0	0	1554	1150	1352	0.00	0.00	0	0	1352	1352	1352	1352	1352	1352	1352	35	202	500	810	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20240404	120827	57	100.00	KONEX			N	N	N	N		N	1352	0	3	0.00	0	0	0.00	0	0	0	1554	1150	1352	0.00	0.00	0	0	1352	1352	1352	1352	1352	1352	1352	35	202	500	810	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20240404	110828	57	100.00	KONEX			N	N	N	N		N	1352	0	3	0.00	0	0	0.00	0	0	0	1554	1150	1352	0.00	0.00	0	0	1352	1352	1352	1352	1352	1352	1352	35	202	500	810	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20240404	100828	57	100.00	KONEX			N	N	N	N		N	1352	0	3	0.00	0	0	0.00	0	0	0	1554	1150	1352	0.00	0.00	0	0	1352	1352	1352	1352	1352	1352	1352	35	202	500	810	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20240404	090828	57	100.00	KONEX			N	N	N	N		N	1352	0	3	0.00	0	0	0.00	0	0	0	1554	1150	1352	0.00	0.00	0	0	1352	1352	1352	1352	1352	1352	1352	35	202	500	810	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
146	20240403	160826	57	100.00	KONEX			N	N	N	N		N	1352	-238	4	-14.97	1352	1	50.00	1352	1352	1352	1828	1352	1590	1352.00	0.00	0	0	1720	1655	1525	1460	1330	1687	1492	35	238	500	950	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
147	20240403	150825	57	100.00	KONEX			N	N	N	N		N	1352	-238	4	-14.97	1352	1	50.00	1352	1352	1352	1828	1352	1590	1352.00	0.00	0	0	1720	1655	1525	1460	1330	1687	1492	35	238	500	950	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
148	20240403	140817	57	100.00	KONEX			N	N	N	N		N	1352	-238	4	-14.97	1352	1	50.00	1352	1352	1352	1828	1352	1590	1352.00	0.00	0	0	1720	1655	1525	1460	1330	1687	1492	35	238	500	950	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
149	20240403	130819	57	100.00	KONEX			N	N	N	N		N	1352	-238	4	-14.97	1352	1	50.00	1352	1352	1352	1828	1352	1590	1352.00	0.00	0	0	1720	1655	1525	1460	1330	1687	1492	35	238	500	950	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
150	20240403	120818	57	100.00	KONEX			N	N	N	N		N	1352	-238	4	-14.97	1352	1	50.00	1352	1352	1352	1828	1352	1590	1352.00	0.00	0	0	1720	1655	1525	1460	1330	1687	1492	35	238	500	950	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
151	20240403	110822	57	100.00	KONEX			N	N	N	N		N	1352	-238	4	-14.97	1352	1	50.00	1352	1352	1352	1828	1352	1590	1352.00	0.00	0	0	1720	1655	1525	1460	1330	1687	1492	35	238	500	950	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
152	20240403	100821	57	100.00	KONEX			N	N	N	N		N	1352	-238	4	-14.97	1352	1	50.00	1352	1352	1352	1828	1352	1590	1352.00	0.00	0	0	1720	1655	1525	1460	1330	1687	1492	35	238	500	950	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
153	20240403	090822	57	100.00	KONEX			N	N	N	N		N	1352	-238	4	-14.97	1352	1	50.00	1352	1352	1352	1828	1352	1590	1352.00	0.00	0	0	1720	1655	1525	1460	1330	1687	1492	35	238	500	950	1	1	6938482	94	1.95	0.19	12	0.00	694.00	7256.00	4785	20230411	-71.75	976	20230503	38.52	1787	-24.34	20240108	1000	35.20	20240213	4785	-71.75	20230411	976	38.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
154	20240402	160809	57	100.00	KONEX			N	N	N	N		N	1590	195	2	13.98	2985	2	200.00	1395	1590	1395	1604	1186	1395	1492.50	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4785	20230411	-66.77	976	20230503	62.91	1787	-11.02	20240108	1000	59.00	20240213	4785	-66.77	20230411	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
155	20240402	150816	57	100.00	KONEX			N	N	N	N		N	1590	195	2	13.98	2985	2	200.00	1395	1590	1395	1604	1186	1395	1492.50	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4785	20230411	-66.77	976	20230503	62.91	1787	-11.02	20240108	1000	59.00	20240213	4785	-66.77	20230411	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
156	20240402	140820	57	100.00	KONEX			N	N	N	N		N	1590	195	2	13.98	2985	2	200.00	1395	1590	1395	1604	1186	1395	1492.50	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4785	20230411	-66.77	976	20230503	62.91	1787	-11.02	20240108	1000	59.00	20240213	4785	-66.77	20230411	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
157	20240402	130807	57	100.00	KONEX			N	N	N	N		N	1590	195	2	13.98	2985	2	200.00	1395	1590	1395	1604	1186	1395	1492.50	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4785	20230411	-66.77	976	20230503	62.91	1787	-11.02	20240108	1000	59.00	20240213	4785	-66.77	20230411	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
158	20240402	120805	57	100.00	KONEX			N	N	N	N		N	1590	195	2	13.98	2985	2	200.00	1395	1590	1395	1604	1186	1395	1492.50	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4785	20230411	-66.77	976	20230503	62.91	1787	-11.02	20240108	1000	59.00	20240213	4785	-66.77	20230411	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
159	20240402	110808	57	100.00	KONEX			N	N	N	N		N	1590	195	2	13.98	2985	2	200.00	1395	1590	1395	1604	1186	1395	1492.50	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4785	20230411	-66.77	976	20230503	62.91	1787	-11.02	20240108	1000	59.00	20240213	4785	-66.77	20230411	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
160	20240402	100810	57	100.00	KONEX			N	N	N	N		N	1590	195	2	13.98	2985	2	200.00	1395	1590	1395	1604	1186	1395	1492.50	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4785	20230411	-66.77	976	20230503	62.91	1787	-11.02	20240108	1000	59.00	20240213	4785	-66.77	20230411	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
161	20240402	090808	57	100.00	KONEX			N	N	N	N		N	1590	195	2	13.98	2985	2	200.00	1395	1590	1395	1604	1186	1395	1492.50	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	110	2.29	0.22	12	0.00	694.00	7256.00	4785	20230411	-66.77	976	20230503	62.91	1787	-11.02	20240108	1000	59.00	20240213	4785	-66.77	20230411	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
162	20240401	160807	57	100.00	KONEX			N	N	N	N		N	1395	9	2	0.65	1395	1	100.00	1395	1395	1395	1593	1179	1386	1395.00	0.00	0	0	1386	1386	1386	1386	1386	1386	1386	35	207	500	830	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	4785	20230411	-70.85	976	20230503	42.93	1787	-21.94	20240108	1000	39.50	20240213	4785	-70.85	20230411	976	42.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
163	20240401	150809	57	100.00	KONEX			N	N	N	N		N	1395	9	2	0.65	1395	1	100.00	1395	1395	1395	1593	1179	1386	1395.00	0.00	0	0	1386	1386	1386	1386	1386	1386	1386	35	207	500	830	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	4785	20230411	-70.85	976	20230503	42.93	1787	-21.94	20240108	1000	39.50	20240213	4785	-70.85	20230411	976	42.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
164	20240401	140804	57	100.00	KONEX			N	N	N	N		N	1395	9	2	0.65	1395	1	100.00	1395	1395	1395	1593	1179	1386	1395.00	0.00	0	0	1386	1386	1386	1386	1386	1386	1386	35	207	500	830	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	4785	20230411	-70.85	976	20230503	42.93	1787	-21.94	20240108	1000	39.50	20240213	4785	-70.85	20230411	976	42.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
165	20240401	130802	57	100.00	KONEX			N	N	N	N		N	1395	9	2	0.65	1395	1	100.00	1395	1395	1395	1593	1179	1386	1395.00	0.00	0	0	1386	1386	1386	1386	1386	1386	1386	35	207	500	830	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	4785	20230411	-70.85	976	20230503	42.93	1787	-21.94	20240108	1000	39.50	20240213	4785	-70.85	20230411	976	42.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
166	20240401	120808	57	100.00	KONEX			N	N	N	N		N	1395	9	2	0.65	1395	1	100.00	1395	1395	1395	1593	1179	1386	1395.00	0.00	0	0	1386	1386	1386	1386	1386	1386	1386	35	207	500	830	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	4785	20230411	-70.85	976	20230503	42.93	1787	-21.94	20240108	1000	39.50	20240213	4785	-70.85	20230411	976	42.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
167	20240401	110807	57	100.00	KONEX			N	N	N	N		N	1395	9	2	0.65	1395	1	100.00	1395	1395	1395	1593	1179	1386	1395.00	0.00	0	0	1386	1386	1386	1386	1386	1386	1386	35	207	500	830	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	4785	20230411	-70.85	976	20230503	42.93	1787	-21.94	20240108	1000	39.50	20240213	4785	-70.85	20230411	976	42.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
168	20240401	100804	57	100.00	KONEX			N	N	N	N		N	1395	9	2	0.65	1395	1	100.00	1395	1395	1395	1593	1179	1386	1395.00	0.00	0	0	1386	1386	1386	1386	1386	1386	1386	35	207	500	830	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	4785	20230411	-70.85	976	20230503	42.93	1787	-21.94	20240108	1000	39.50	20240213	4785	-70.85	20230411	976	42.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
169	20240401	090803	57	100.00	KONEX			N	N	N	N		N	1395	9	2	0.65	1395	1	100.00	1395	1395	1395	1593	1179	1386	1395.00	0.00	0	0	1386	1386	1386	1386	1386	1386	1386	35	207	500	830	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	4785	20230411	-70.85	976	20230503	42.93	1787	-21.94	20240108	1000	39.50	20240213	4785	-70.85	20230411	976	42.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N