KissMeData/258250/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	161102	57	100.00	KONEX			N	N	N	N		N	2555	315	2	14.06	6611575	2661	55.46	2290	2570	2290	2575	1905	2240	2484.62	0.00	0	0	2803	2521	2313	2031	1823	2417	1927	25	335	500	1380	5	1	4989375	127	-1.56	1.19	12	0.05	-1636.00	2153.00	6220	20240314	-58.92	1955	20240408	30.69	6220	-58.92	20240314	1955	30.69	20240408	6220	-58.92	20240314	1955	30.69	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
3	20240430	151113	57	100.00	KONEX			N	N	N	N		N	2555	315	2	14.06	6611575	2661	55.46	2290	2570	2290	2575	1905	2240	2484.62	0.00	0	0	2803	2521	2313	2031	1823	2417	1927	25	335	500	1380	5	1	4989375	127	-1.56	1.19	12	0.05	-1636.00	2153.00	6220	20240314	-58.92	1955	20240408	30.69	6220	-58.92	20240314	1955	30.69	20240408	6220	-58.92	20240314	1955	30.69	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
4	20240430	141116	57	100.00	KONEX			N	N	N	N		N	2560	320	2	14.29	5203670	2111	44.00	2290	2570	2290	2575	1905	2240	2465.03	0.00	0	0	2803	2521	2313	2031	1823	2417	1927	25	335	500	1380	5	1	4989375	128	-1.56	1.19	12	0.04	-1636.00	2153.00	6220	20240314	-58.84	1955	20240408	30.95	6220	-58.84	20240314	1955	30.95	20240408	6220	-58.84	20240314	1955	30.95	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
5	20240430	131115	57	100.00	KONEX			N	N	N	N		N	2500	260	2	11.61	5170340	2098	43.73	2290	2570	2290	2575	1905	2240	2464.41	0.00	0	0	2803	2521	2313	2031	1823	2417	1927	25	335	500	1380	5	1	4989375	125	-1.53	1.16	12	0.04	-1636.00	2153.00	6220	20240314	-59.81	1955	20240408	27.88	6220	-59.81	20240314	1955	27.88	20240408	6220	-59.81	20240314	1955	27.88	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
6	20240430	121112	57	100.00	KONEX			N	N	N	N		N	2390	150	2	6.70	1729540	733	15.28	2290	2400	2290	2575	1905	2240	2359.54	0.00	0	0	2803	2521	2313	2031	1823	2417	1927	25	335	500	1380	5	1	4989375	119	-1.46	1.11	12	0.01	-1636.00	2153.00	6220	20240314	-61.58	1955	20240408	22.25	6220	-61.58	20240314	1955	22.25	20240408	6220	-61.58	20240314	1955	22.25	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
7	20240430	111107	57	100.00	KONEX			N	N	N	N		N	2400	160	2	7.14	1564630	664	13.84	2290	2400	2290	2575	1905	2240	2356.37	0.00	0	0	2803	2521	2313	2031	1823	2417	1927	25	335	500	1380	5	1	4989375	120	-1.47	1.11	12	0.01	-1636.00	2153.00	6220	20240314	-61.41	1955	20240408	22.76	6220	-61.41	20240314	1955	22.76	20240408	6220	-61.41	20240314	1955	22.76	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
8	20240430	101109	57	100.00	KONEX			N	N	N	N		N	2380	140	2	6.25	965090	413	8.61	2290	2390	2290	2575	1905	2240	2336.78	0.00	0	0	2803	2521	2313	2031	1823	2417	1927	25	335	500	1380	5	1	4989375	119	-1.45	1.11	12	0.01	-1636.00	2153.00	6220	20240314	-61.74	1955	20240408	21.74	6220	-61.74	20240314	1955	21.74	20240408	6220	-61.74	20240314	1955	21.74	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
9	20240430	091118	57	100.00	KONEX			N	N	N	N		N	2290	50	2	2.23	9160	4	0.08	2290	2290	2290	2575	1905	2240	2290.00	0.00	0	0	2803	2521	2313	2031	1823	2417	1927	25	335	500	1380	5	1	4989375	114	-1.40	1.06	12	0.00	-1636.00	2153.00	6220	20240314	-63.18	1955	20240408	17.14	6220	-63.18	20240314	1955	17.14	20240408	6220	-63.18	20240314	1955	17.14	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
10	20240429	161057	57	100.00	KONEX			N	N	N	N		N	2240	-200	5	-8.20	11206530	4798	28.64	2435	2595	2105	2805	2075	2440	2335.67	0.00	0	0	3173	2806	2623	2256	2073	2715	2165	25	365	500	1510	5	1	4989375	112	-1.37	1.04	12	0.10	-1636.00	2153.00	6220	20240314	-63.99	1955	20240408	14.58	6220	-63.99	20240314	1955	14.58	20240408	6220	-63.99	20240314	1955	14.58	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
11	20240429	151108	57	100.00	KONEX			N	N	N	N		N	2365	-75	5	-3.07	10977940	4696	28.03	2435	2595	2105	2805	2075	2440	2337.72	0.00	0	0	3173	2806	2623	2256	2073	2715	2165	25	365	500	1510	5	1	4989375	118	-1.45	1.10	12	0.09	-1636.00	2153.00	6220	20240314	-61.98	1955	20240408	20.97	6220	-61.98	20240314	1955	20.97	20240408	6220	-61.98	20240314	1955	20.97	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
12	20240429	141025	57	100.00	KONEX			N	N	N	N		N	2370	-70	5	-2.87	10964155	4690	27.99	2435	2595	2105	2805	2075	2440	2337.77	0.00	0	0	3173	2806	2623	2256	2073	2715	2165	25	365	500	1510	5	1	4989375	118	-1.45	1.10	12	0.09	-1636.00	2153.00	6220	20240314	-61.90	1955	20240408	21.23	6220	-61.90	20240314	1955	21.23	20240408	6220	-61.90	20240314	1955	21.23	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
13	20240429	131106	57	100.00	KONEX			N	N	N	N		N	2300	-140	5	-5.74	10732945	4592	27.41	2435	2595	2105	2805	2075	2440	2337.31	0.00	0	0	3173	2806	2623	2256	2073	2715	2165	25	365	500	1510	5	1	4989375	115	-1.41	1.07	12	0.09	-1636.00	2153.00	6220	20240314	-63.02	1955	20240408	17.65	6220	-63.02	20240314	1955	17.65	20240408	6220	-63.02	20240314	1955	17.65	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
14	20240429	121106	57	100.00	KONEX			N	N	N	N		N	2200	-240	5	-9.84	10709945	4582	27.35	2435	2595	2105	2805	2075	2440	2337.40	0.00	0	0	3173	2806	2623	2256	2073	2715	2165	25	365	500	1510	5	1	4989375	110	-1.34	1.02	12	0.09	-1636.00	2153.00	6220	20240314	-64.63	1955	20240408	12.53	6220	-64.63	20240314	1955	12.53	20240408	6220	-64.63	20240314	1955	12.53	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
15	20240429	111042	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	5673435	2313	13.81	2435	2595	2435	2805	2075	2440	2452.85	0.00	0	0	3173	2806	2623	2256	2073	2715	2165	25	365	500	1510	5	1	4989375	122	-1.49	1.13	12	0.05	-1636.00	2153.00	6220	20240314	-60.77	1955	20240408	24.81	6220	-60.77	20240314	1955	24.81	20240408	6220	-60.77	20240314	1955	24.81	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
16	20240429	101106	57	100.00	KONEX			N	N	N	N		N	2590	150	2	6.15	2837025	1163	6.94	2435	2595	2435	2805	2075	2440	2439.40	0.00	0	0	3173	2806	2623	2256	2073	2715	2165	25	365	500	1510	5	1	4989375	129	-1.58	1.20	12	0.02	-1636.00	2153.00	6220	20240314	-58.36	1955	20240408	32.48	6220	-58.36	20240314	1955	32.48	20240408	6220	-58.36	20240314	1955	32.48	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
17	20240429	091106	57	100.00	KONEX			N	N	N	N		N	2435	-5	5	-0.20	535700	220	1.31	2435	2435	2435	2805	2075	2440	2435.00	0.00	0	0	3173	2806	2623	2256	2073	2715	2165	25	365	500	1510	5	1	4989375	121	-1.49	1.13	12	0.00	-1636.00	2153.00	6220	20240314	-60.85	1955	20240408	24.55	6220	-60.85	20240314	1955	24.55	20240408	6220	-60.85	20240314	1955	24.55	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
18	20240426	161102	57	100.00	KONEX			N	N	N	N		N	2440	-425	4	-14.83	41834675	16753	5678.98	2890	2990	2440	3290	2440	2865	2497.15	0.00	0	0	2991	2927	2816	2752	2641	2872	2697	25	425	500	1770	5	1	4989375	122	-1.49	1.13	12	0.34	-1636.00	2153.00	6220	20240314	-60.77	1955	20240408	24.81	6220	-60.77	20240314	1955	24.81	20240408	6220	-60.77	20240314	1955	24.81	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
19	20240426	151102	57	100.00	KONEX			N	N	N	N		N	2520	-345	5	-12.04	35941475	14338	4860.34	2890	2990	2440	3290	2440	2865	2506.73	0.00	0	0	2991	2927	2816	2752	2641	2872	2697	25	425	500	1770	5	1	4989375	126	-1.54	1.17	12	0.29	-1636.00	2153.00	6220	20240314	-59.49	1955	20240408	28.90	6220	-59.49	20240314	1955	28.90	20240408	6220	-59.49	20240314	1955	28.90	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
20	20240426	141101	57	100.00	KONEX			N	N	N	N		N	2570	-295	5	-10.30	27960080	11078	3755.25	2890	2990	2440	3290	2440	2865	2523.93	0.00	0	0	2991	2927	2816	2752	2641	2872	2697	25	425	500	1770	5	1	4989375	128	-1.57	1.19	12	0.22	-1636.00	2153.00	6220	20240314	-58.68	1955	20240408	31.46	6220	-58.68	20240314	1955	31.46	20240408	6220	-58.68	20240314	1955	31.46	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
21	20240426	131102	57	100.00	KONEX			N	N	N	N		N	2890	25	2	0.87	3336230	1191	403.73	2890	2990	2650	3290	2440	2865	2801.20	0.00	0	0	2991	2927	2816	2752	2641	2872	2697	25	425	500	1770	5	1	4989375	144	-1.77	1.34	12	0.02	-1636.00	2153.00	6220	20240314	-53.54	1955	20240408	47.83	6220	-53.54	20240314	1955	47.83	20240408	6220	-53.54	20240314	1955	47.83	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
22	20240426	121059	57	100.00	KONEX			N	N	N	N		N	2895	30	2	1.05	2187920	766	259.66	2890	2990	2750	3290	2440	2865	2856.29	0.00	0	0	2991	2927	2816	2752	2641	2872	2697	25	425	500	1770	5	1	4989375	144	-1.77	1.34	12	0.02	-1636.00	2153.00	6220	20240314	-53.46	1955	20240408	48.08	6220	-53.46	20240314	1955	48.08	20240408	6220	-53.46	20240314	1955	48.08	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
23	20240426	111058	57	100.00	KONEX			N	N	N	N		N	2895	30	2	1.05	2187920	766	259.66	2890	2990	2750	3290	2440	2865	2856.29	0.00	0	0	2991	2927	2816	2752	2641	2872	2697	25	425	500	1770	5	1	4989375	144	-1.77	1.34	12	0.02	-1636.00	2153.00	6220	20240314	-53.46	1955	20240408	48.08	6220	-53.46	20240314	1955	48.08	20240408	6220	-53.46	20240314	1955	48.08	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
24	20240426	101059	57	100.00	KONEX			N	N	N	N		N	2890	25	2	0.87	1268825	438	148.47	2890	2990	2890	3290	2440	2865	2896.86	0.00	0	0	2991	2927	2816	2752	2641	2872	2697	25	425	500	1770	5	1	4989375	144	-1.77	1.34	12	0.01	-1636.00	2153.00	6220	20240314	-53.54	1955	20240408	47.83	6220	-53.54	20240314	1955	47.83	20240408	6220	-53.54	20240314	1955	47.83	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
25	20240426	091104	57	100.00	KONEX			N	N	N	N		N	2890	25	2	0.87	456620	158	53.56	2890	2890	2890	3290	2440	2865	2890.00	0.00	0	0	2991	2927	2816	2752	2641	2872	2697	25	425	500	1770	5	1	4989375	144	-1.77	1.34	12	0.00	-1636.00	2153.00	6220	20240314	-53.54	1955	20240408	47.83	6220	-53.54	20240314	1955	47.83	20240408	6220	-53.54	20240314	1955	47.83	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
26	20240425	161054	57	100.00	KONEX			N	N	N	N		N	2865	5	2	0.17	825630	295	16.16	2880	2880	2705	3285	2435	2860	2798.75	0.00	0	0	2976	2917	2831	2772	2686	2947	2802	25	425	500	1770	5	1	4989375	143	-1.75	1.33	12	0.01	-1636.00	2153.00	6220	20240314	-53.94	1955	20240408	46.55	6220	-53.94	20240314	1955	46.55	20240408	6220	-53.94	20240314	1955	46.55	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
27	20240425	151059	57	100.00	KONEX			N	N	N	N		N	2865	5	2	0.17	825630	295	16.16	2880	2880	2705	3285	2435	2860	2798.75	0.00	0	0	2976	2917	2831	2772	2686	2947	2802	25	425	500	1770	5	1	4989375	143	-1.75	1.33	12	0.01	-1636.00	2153.00	6220	20240314	-53.94	1955	20240408	46.55	6220	-53.94	20240314	1955	46.55	20240408	6220	-53.94	20240314	1955	46.55	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
28	20240425	141056	57	100.00	KONEX			N	N	N	N		N	2870	10	2	0.35	822765	294	16.11	2880	2880	2705	3285	2435	2860	2798.52	0.00	0	0	2976	2917	2831	2772	2686	2947	2802	25	425	500	1770	5	1	4989375	143	-1.75	1.33	12	0.01	-1636.00	2153.00	6220	20240314	-53.86	1955	20240408	46.80	6220	-53.86	20240314	1955	46.80	20240408	6220	-53.86	20240314	1955	46.80	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
29	20240425	131056	57	100.00	KONEX			N	N	N	N		N	2870	10	2	0.35	802675	287	15.73	2880	2880	2705	3285	2435	2860	2796.78	0.00	0	0	2976	2917	2831	2772	2686	2947	2802	25	425	500	1770	5	1	4989375	143	-1.75	1.33	12	0.01	-1636.00	2153.00	6220	20240314	-53.86	1955	20240408	46.80	6220	-53.86	20240314	1955	46.80	20240408	6220	-53.86	20240314	1955	46.80	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
30	20240425	121054	57	100.00	KONEX			N	N	N	N		N	2870	10	2	0.35	469525	164	8.99	2880	2880	2840	3285	2435	2860	2862.96	0.00	0	0	2976	2917	2831	2772	2686	2947	2802	25	425	500	1770	5	1	4989375	143	-1.75	1.33	12	0.00	-1636.00	2153.00	6220	20240314	-53.86	1955	20240408	46.80	6220	-53.86	20240314	1955	46.80	20240408	6220	-53.86	20240314	1955	46.80	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
31	20240425	111055	57	100.00	KONEX			N	N	N	N		N	2870	10	2	0.35	426685	149	8.16	2880	2880	2860	3285	2435	2860	2863.66	0.00	0	0	2976	2917	2831	2772	2686	2947	2802	25	425	500	1770	5	1	4989375	143	-1.75	1.33	12	0.00	-1636.00	2153.00	6220	20240314	-53.86	1955	20240408	46.80	6220	-53.86	20240314	1955	46.80	20240408	6220	-53.86	20240314	1955	46.80	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
32	20240425	101054	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	326235	114	6.25	2880	2880	2860	3285	2435	2860	2861.71	0.00	0	0	2976	2917	2831	2772	2686	2947	2802	25	425	500	1770	5	1	4989375	143	-1.75	1.33	12	0.00	-1636.00	2153.00	6220	20240314	-54.02	1955	20240408	46.29	6220	-54.02	20240314	1955	46.29	20240408	6220	-54.02	20240314	1955	46.29	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
33	20240425	091059	57	100.00	KONEX			N	N	N	N		N	2875	15	2	0.52	5755	2	0.11	2880	2880	2875	3285	2435	2860	2877.50	0.00	0	0	2976	2917	2831	2772	2686	2947	2802	25	425	500	1770	5	1	4989375	143	-1.76	1.34	12	0.00	-1636.00	2153.00	6220	20240314	-53.78	1955	20240408	47.06	6220	-53.78	20240314	1955	47.06	20240408	6220	-53.78	20240314	1955	47.06	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
34	20240424	161036	57	100.00	KONEX			N	N	N	N		N	2860	70	2	2.51	5159070	1825	27.90	2800	2890	2745	3205	2375	2790	2826.89	0.00	0	0	2890	2840	2745	2695	2600	2865	2720	25	415	500	1720	5	1	4989375	143	-1.75	1.33	12	0.04	-1636.00	2153.00	6220	20240314	-54.02	1955	20240408	46.29	6220	-54.02	20240314	1955	46.29	20240408	6220	-54.02	20240314	1955	46.29	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
35	20240424	151053	57	100.00	KONEX			N	N	N	N		N	2860	70	2	2.51	5159070	1825	27.90	2800	2890	2745	3205	2375	2790	2826.89	0.00	0	0	2890	2840	2745	2695	2600	2865	2720	25	415	500	1720	5	1	4989375	143	-1.75	1.33	12	0.04	-1636.00	2153.00	6220	20240314	-54.02	1955	20240408	46.29	6220	-54.02	20240314	1955	46.29	20240408	6220	-54.02	20240314	1955	46.29	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
36	20240424	141053	57	100.00	KONEX			N	N	N	N		N	2865	75	2	2.69	3737275	1309	20.01	2800	2890	2745	3205	2375	2790	2855.06	0.00	0	0	2890	2840	2745	2695	2600	2865	2720	25	415	500	1720	5	1	4989375	143	-1.75	1.33	12	0.03	-1636.00	2153.00	6220	20240314	-53.94	1955	20240408	46.55	6220	-53.94	20240314	1955	46.55	20240408	6220	-53.94	20240314	1955	46.55	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
37	20240424	131056	57	100.00	KONEX			N	N	N	N		N	2870	80	2	2.87	3734410	1308	19.99	2800	2890	2745	3205	2375	2790	2855.05	0.00	0	0	2890	2840	2745	2695	2600	2865	2720	25	415	500	1720	5	1	4989375	143	-1.75	1.33	12	0.03	-1636.00	2153.00	6220	20240314	-53.86	1955	20240408	46.80	6220	-53.86	20240314	1955	46.80	20240408	6220	-53.86	20240314	1955	46.80	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
38	20240424	121051	57	100.00	KONEX			N	N	N	N		N	2870	80	2	2.87	3734410	1308	19.99	2800	2890	2745	3205	2375	2790	2855.05	0.00	0	0	2890	2840	2745	2695	2600	2865	2720	25	415	500	1720	5	1	4989375	143	-1.75	1.33	12	0.03	-1636.00	2153.00	6220	20240314	-53.86	1955	20240408	46.80	6220	-53.86	20240314	1955	46.80	20240408	6220	-53.86	20240314	1955	46.80	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
39	20240424	111050	57	100.00	KONEX			N	N	N	N		N	2870	80	2	2.87	1132465	394	6.02	2800	2890	2800	3205	2375	2790	2874.28	0.00	0	0	2890	2840	2745	2695	2600	2865	2720	25	415	500	1720	5	1	4989375	143	-1.75	1.33	12	0.01	-1636.00	2153.00	6220	20240314	-53.86	1955	20240408	46.80	6220	-53.86	20240314	1955	46.80	20240408	6220	-53.86	20240314	1955	46.80	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
40	20240424	101047	57	100.00	KONEX			N	N	N	N		N	2875	85	2	3.05	715595	249	3.81	2800	2890	2800	3205	2375	2790	2873.88	0.00	0	0	2890	2840	2745	2695	2600	2865	2720	25	415	500	1720	5	1	4989375	143	-1.76	1.34	12	0.00	-1636.00	2153.00	6220	20240314	-53.78	1955	20240408	47.06	6220	-53.78	20240314	1955	47.06	20240408	6220	-53.78	20240314	1955	47.06	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
41	20240424	091051	57	100.00	KONEX			N	N	N	N		N	2880	90	2	3.23	206720	72	1.10	2800	2890	2800	3205	2375	2790	2871.11	0.00	0	0	2890	2840	2745	2695	2600	2865	2720	25	415	500	1720	5	1	4989375	144	-1.76	1.34	12	0.00	-1636.00	2153.00	6220	20240314	-53.70	1955	20240408	47.31	6220	-53.70	20240314	1955	47.31	20240408	6220	-53.70	20240314	1955	47.31	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
42	20240423	161026	57	100.00	KONEX			N	N	N	N		N	2790	185	2	7.10	17952525	6542	64.83	2700	2795	2650	2995	2215	2605	2744.20	0.00	0	0	3058	2831	2623	2396	2188	2727	2292	25	390	500	1610	5	1	4989375	139	8.69	0.75	12	0.13	321.00	3730.00	6220	20240314	-55.14	1955	20240408	42.71	6220	-55.14	20240314	1955	42.71	20240408	6220	-55.14	20240314	1955	42.71	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
43	20240423	151047	57	100.00	KONEX			N	N	N	N		N	2775	170	2	6.53	16109445	5880	58.27	2700	2795	2650	2995	2215	2605	2739.70	0.00	0	0	3058	2831	2623	2396	2188	2727	2292	25	390	500	1610	5	1	4989375	138	8.64	0.74	12	0.12	321.00	3730.00	6220	20240314	-55.39	1955	20240408	41.94	6220	-55.39	20240314	1955	41.94	20240408	6220	-55.39	20240314	1955	41.94	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
44	20240423	141046	57	100.00	KONEX			N	N	N	N		N	2785	180	2	6.91	10866150	3965	39.29	2700	2795	2650	2995	2215	2605	2740.52	0.00	0	0	3058	2831	2623	2396	2188	2727	2292	25	390	500	1610	5	1	4989375	139	8.68	0.75	12	0.08	321.00	3730.00	6220	20240314	-55.23	1955	20240408	42.46	6220	-55.23	20240314	1955	42.46	20240408	6220	-55.23	20240314	1955	42.46	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
45	20240423	131044	57	100.00	KONEX			N	N	N	N		N	2790	185	2	7.10	8108795	2962	29.35	2700	2795	2650	2995	2215	2605	2737.61	0.00	0	0	3058	2831	2623	2396	2188	2727	2292	25	390	500	1610	5	1	4989375	139	8.69	0.75	12	0.06	321.00	3730.00	6220	20240314	-55.14	1955	20240408	42.71	6220	-55.14	20240314	1955	42.71	20240408	6220	-55.14	20240314	1955	42.71	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
46	20240423	121043	57	100.00	KONEX			N	N	N	N		N	2710	105	2	4.03	4545965	1685	16.70	2700	2795	2650	2995	2215	2605	2697.90	0.00	0	0	3058	2831	2623	2396	2188	2727	2292	25	390	500	1610	5	1	4989375	135	8.44	0.73	12	0.03	321.00	3730.00	6220	20240314	-56.43	1955	20240408	38.62	6220	-56.43	20240314	1955	38.62	20240408	6220	-56.43	20240314	1955	38.62	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
47	20240423	111045	57	100.00	KONEX			N	N	N	N		N	2795	190	2	7.29	4245345	1575	15.61	2700	2795	2650	2995	2215	2605	2695.46	0.00	0	0	3058	2831	2623	2396	2188	2727	2292	25	390	500	1610	5	1	4989375	139	8.71	0.75	12	0.03	321.00	3730.00	6220	20240314	-55.06	1955	20240408	42.97	6220	-55.06	20240314	1955	42.97	20240408	6220	-55.06	20240314	1955	42.97	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
48	20240423	101043	57	100.00	KONEX			N	N	N	N		N	2795	190	2	7.29	4245345	1575	15.61	2700	2795	2650	2995	2215	2605	2695.46	0.00	0	0	3058	2831	2623	2396	2188	2727	2292	25	390	500	1610	5	1	4989375	139	8.71	0.75	12	0.03	321.00	3730.00	6220	20240314	-55.06	1955	20240408	42.97	6220	-55.06	20240314	1955	42.97	20240408	6220	-55.06	20240314	1955	42.97	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
49	20240423	091044	57	100.00	KONEX			N	N	N	N		N	2710	105	2	4.03	851385	313	3.10	2700	2795	2700	2995	2215	2605	2720.08	0.00	0	0	3058	2831	2623	2396	2188	2727	2292	25	390	500	1610	5	1	4989375	135	8.44	0.73	12	0.01	321.00	3730.00	6220	20240314	-56.43	1955	20240408	38.62	6220	-56.43	20240314	1955	38.62	20240408	6220	-56.43	20240314	1955	38.62	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
50	20240422	161040	57	100.00	KONEX			N	N	N	N		N	2605	85	2	3.37	26184110	10091	12.65	2850	2850	2415	2895	2145	2520	2594.80	0.00	0	0	2600	2560	2480	2440	2360	2580	2460	25	375	500	1560	5	1	4989375	130	8.12	0.70	12	0.20	321.00	3730.00	6220	20240314	-58.12	1955	20240408	33.25	6220	-58.12	20240314	1955	33.25	20240408	6220	-58.12	20240314	1955	33.25	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
51	20240422	151038	57	100.00	KONEX			N	N	N	N		N	2605	85	2	3.37	26155455	10080	12.63	2850	2850	2415	2895	2145	2520	2594.79	0.00	0	0	2600	2560	2480	2440	2360	2580	2460	25	375	500	1560	5	1	4989375	130	8.12	0.70	12	0.20	321.00	3730.00	6220	20240314	-58.12	1955	20240408	33.25	6220	-58.12	20240314	1955	33.25	20240408	6220	-58.12	20240314	1955	33.25	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
52	20240422	141039	57	100.00	KONEX			N	N	N	N		N	2740	220	2	8.73	24084935	9286	11.64	2850	2850	2415	2895	2145	2520	2593.68	0.00	0	0	2600	2560	2480	2440	2360	2580	2460	25	375	500	1560	5	1	4989375	137	8.54	0.73	12	0.19	321.00	3730.00	6220	20240314	-55.95	1955	20240408	40.15	6220	-55.95	20240314	1955	40.15	20240408	6220	-55.95	20240314	1955	40.15	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
53	20240422	131037	57	100.00	KONEX			N	N	N	N		N	2700	180	2	7.14	24068655	9280	11.63	2850	2850	2415	2895	2145	2520	2593.61	0.00	0	0	2600	2560	2480	2440	2360	2580	2460	25	375	500	1560	5	1	4989375	135	8.41	0.72	12	0.19	321.00	3730.00	6220	20240314	-56.59	1955	20240408	38.11	6220	-56.59	20240314	1955	38.11	20240408	6220	-56.59	20240314	1955	38.11	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
54	20240422	121036	57	100.00	KONEX			N	N	N	N		N	2525	5	2	0.20	21015015	8053	10.09	2850	2850	2420	2895	2145	2520	2609.59	0.00	0	0	2600	2560	2480	2440	2360	2580	2460	25	375	500	1560	5	1	4989375	126	7.87	0.68	12	0.16	321.00	3730.00	6220	20240314	-59.41	1955	20240408	29.16	6220	-59.41	20240314	1955	29.16	20240408	6220	-59.41	20240314	1955	29.16	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
55	20240422	111037	57	100.00	KONEX			N	N	N	N		N	2700	180	2	7.14	12965435	4872	6.11	2850	2850	2530	2895	2145	2520	2661.21	0.00	0	0	2600	2560	2480	2440	2360	2580	2460	25	375	500	1560	5	1	4989375	135	8.41	0.72	12	0.10	321.00	3730.00	6220	20240314	-56.59	1955	20240408	38.11	6220	-56.59	20240314	1955	38.11	20240408	6220	-56.59	20240314	1955	38.11	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
56	20240422	101038	57	100.00	KONEX			N	N	N	N		N	2750	230	2	9.13	5773405	2060	2.58	2850	2850	2700	2895	2145	2520	2802.62	0.00	0	0	2600	2560	2480	2440	2360	2580	2460	25	375	500	1560	5	1	4989375	137	8.57	0.74	12	0.04	321.00	3730.00	6220	20240314	-55.79	1955	20240408	40.66	6220	-55.79	20240314	1955	40.66	20240408	6220	-55.79	20240314	1955	40.66	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
57	20240422	091039	57	100.00	KONEX			N	N	N	N		N	2815	295	2	11.71	1816210	640	0.80	2850	2850	2815	2895	2145	2520	2837.83	0.00	0	0	2600	2560	2480	2440	2360	2580	2460	25	375	500	1560	5	1	4989375	140	8.77	0.75	12	0.01	321.00	3730.00	6220	20240314	-54.74	1955	20240408	43.99	6220	-54.74	20240314	1955	43.99	20240408	6220	-54.74	20240314	1955	43.99	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
58	20240419	160949	57	100.00	KONEX			N	N	N	N		N	2520	325	1	14.81	199583160	79788	0.00	2400	2520	2400	2520	1870	2195	2501.42	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	1360	5	1	4989375	126	7.85	0.68	12	1.60	321.00	3730.00	6220	20240314	-59.49	1955	20240408	28.90	6220	-59.49	20240314	1955	28.90	20240408	6220	-59.49	20240314	1955	28.90	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
59	20240419	150956	57	100.00	KONEX			N	N	N	N		N	2520	325	1	14.81	199583160	79788	0.00	2400	2520	2400	2520	1870	2195	2501.42	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	1360	5	1	4989375	126	7.85	0.68	12	1.60	321.00	3730.00	6220	20240314	-59.49	1955	20240408	28.90	6220	-59.49	20240314	1955	28.90	20240408	6220	-59.49	20240314	1955	28.90	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
60	20240419	140949	57	100.00	KONEX			N	N	N	N		N	2520	325	1	14.81	199328640	79687	0.00	2400	2520	2400	2520	1870	2195	2501.39	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	1360	5	1	4989375	126	7.85	0.68	12	1.60	321.00	3730.00	6220	20240314	-59.49	1955	20240408	28.90	6220	-59.49	20240314	1955	28.90	20240408	6220	-59.49	20240314	1955	28.90	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
61	20240419	130950	57	100.00	KONEX			N	N	N	N		N	2500	305	2	13.90	197555960	78980	0.00	2400	2520	2400	2520	1870	2195	2501.34	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	1360	5	1	4989375	125	7.79	0.67	12	1.58	321.00	3730.00	6220	20240314	-59.81	1955	20240408	27.88	6220	-59.81	20240314	1955	27.88	20240408	6220	-59.81	20240314	1955	27.88	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
62	20240419	120945	57	100.00	KONEX			N	N	N	N		N	2510	315	2	14.35	192126260	76808	0.00	2400	2520	2400	2520	1870	2195	2501.38	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	1360	5	1	4989375	125	7.82	0.67	12	1.54	321.00	3730.00	6220	20240314	-59.65	1955	20240408	28.39	6220	-59.65	20240314	1955	28.39	20240408	6220	-59.65	20240314	1955	28.39	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
63	20240419	110959	57	100.00	KONEX			N	N	N	N		N	2520	325	1	14.81	184597080	73727	0.00	2400	2520	2400	2520	1870	2195	2503.79	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	1360	5	1	4989375	126	7.85	0.68	12	1.48	321.00	3730.00	6220	20240314	-59.49	1955	20240408	28.90	6220	-59.49	20240314	1955	28.90	20240408	6220	-59.49	20240314	1955	28.90	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
64	20240419	100954	57	100.00	KONEX			N	N	N	N		N	2520	325	1	14.81	112802475	45224	0.00	2400	2520	2400	2520	1870	2195	2494.31	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	1360	5	1	4989375	126	7.85	0.68	12	0.91	321.00	3730.00	6220	20240314	-59.49	1955	20240408	28.90	6220	-59.49	20240314	1955	28.90	20240408	6220	-59.49	20240314	1955	28.90	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
65	20240419	090945	57	100.00	KONEX			N	N	N	N		N	2500	305	2	13.90	34332995	13972	0.00	2400	2500	2400	2520	1870	2195	2457.27	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	1360	5	1	4989375	125	7.79	0.67	12	0.28	321.00	3730.00	6220	20240314	-59.81	1955	20240408	27.88	6220	-59.81	20240314	1955	27.88	20240408	6220	-59.81	20240314	1955	27.88	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
66	20240418	160947	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
67	20240418	150945	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
68	20240418	140952	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
69	20240418	130944	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
70	20240418	120943	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
71	20240418	110949	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
72	20240418	100946	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
73	20240418	090943	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
74	20240417	160936	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
75	20240417	150951	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
76	20240417	140946	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
77	20240417	130948	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
78	20240417	120949	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
79	20240417	110952	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
80	20240417	100943	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
81	20240417	090940	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
82	20240416	160945	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
83	20240416	150944	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
84	20240416	140944	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
85	20240416	130942	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
86	20240416	120944	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
87	20240416	110940	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
88	20240416	100933	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
89	20240416	090932	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
90	20240415	160931	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
91	20240415	150936	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
92	20240415	140929	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
93	20240415	130918	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
94	20240415	120934	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
95	20240415	110933	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
96	20240415	100927	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
97	20240415	090936	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
98	20240412	160927	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
99	20240412	150930	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
100	20240412	140926	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
101	20240412	130916	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
102	20240412	120922	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
103	20240412	110921	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
104	20240412	100922	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
105	20240412	090923	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
106	20240411	160918	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
107	20240411	150923	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
108	20240411	140920	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
109	20240411	130909	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
110	20240411	120921	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
111	20240411	110914	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
112	20240411	100920	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
113	20240411	090919	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
114	20240409	160904	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2755	2475	2215	1935	1675	2345	1805	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
115	20240409	150909	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2755	2475	2215	1935	1675	2345	1805	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
116	20240409	140913	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2755	2475	2215	1935	1675	2345	1805	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
117	20240409	130907	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2755	2475	2215	1935	1675	2345	1805	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
118	20240409	120910	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2755	2475	2215	1935	1675	2345	1805	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
119	20240409	110907	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2755	2475	2215	1935	1675	2345	1805	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
120	20240409	100901	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2755	2475	2215	1935	1675	2345	1805	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
121	20240409	090918	58	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2755	2475	2215	1935	1675	2345	1805	25	325	500	0	5	1	4989375	110	6.84	0.59	12	0.00	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
122	20240408	160901	57	100.00	KONEX	신저가		N	N	N	N		N	2195	-105	5	-4.57	111798486	56558	674.59	2495	2495	1955	2645	1955	2300	1976.71	0.00	0	0	2526	2412	2356	2242	2186	2385	2215	25	345	500	1420	5	1	4989375	110	6.84	0.59	12	1.13	321.00	3730.00	6220	20240314	-64.71	1955	20240408	12.28	6220	-64.71	20240314	1955	12.28	20240408	6220	-64.71	20240314	1955	12.28	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
123	20240408	150909	57	100.00	KONEX	신저가		N	N	N	N		N	2190	-110	5	-4.78	111363876	56360	672.23	2495	2495	1955	2645	1955	2300	1975.94	0.00	0	0	2526	2412	2356	2242	2186	2385	2215	25	345	500	1420	5	1	4989375	109	6.82	0.59	12	1.13	321.00	3730.00	6220	20240314	-64.79	1955	20240408	12.02	6220	-64.79	20240314	1955	12.02	20240408	6220	-64.79	20240314	1955	12.02	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
124	20240408	140908	57	100.00	KONEX	신저가		N	N	N	N		N	2150	-150	5	-6.52	107487881	54566	650.83	2495	2495	1955	2645	1955	2300	1969.87	0.00	0	0	2526	2412	2356	2242	2186	2385	2215	25	345	500	1420	5	1	4989375	107	6.70	0.58	12	1.09	321.00	3730.00	6220	20240314	-65.43	1955	20240408	9.97	6220	-65.43	20240314	1955	9.97	20240408	6220	-65.43	20240314	1955	9.97	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
125	20240408	130902	57	100.00	KONEX	신저가		N	N	N	N		N	2050	-250	5	-10.87	94762869	48063	573.27	2495	2495	1955	2645	1955	2300	1971.64	0.00	0	0	2526	2412	2356	2242	2186	2385	2215	25	345	500	1420	5	1	4989375	102	6.39	0.55	12	0.96	321.00	3730.00	6220	20240314	-67.04	1955	20240408	4.86	6220	-67.04	20240314	1955	4.86	20240408	6220	-67.04	20240314	1955	4.86	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
126	20240408	120908	57	100.00	KONEX	신저가		N	N	N	N		N	2170	-130	5	-5.65	69851189	35381	422.01	2495	2495	1955	2645	1955	2300	1974.26	0.00	0	0	2526	2412	2356	2242	2186	2385	2215	25	345	500	1420	5	1	4989375	108	6.76	0.58	12	0.71	321.00	3730.00	6220	20240314	-65.11	1955	20240408	11.00	6220	-65.11	20240314	1955	11.00	20240408	6220	-65.11	20240314	1955	11.00	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
127	20240408	110910	57	100.00	KONEX	신저가		N	N	N	N		N	2100	-200	5	-8.70	58362466	29602	353.08	2495	2495	1955	2645	1955	2300	1971.57	0.00	0	0	2526	2412	2356	2242	2186	2385	2215	25	345	500	1420	5	1	4989375	105	6.54	0.56	12	0.59	321.00	3730.00	6220	20240314	-66.24	1955	20240408	7.42	6220	-66.24	20240314	1955	7.42	20240408	6220	-66.24	20240314	1955	7.42	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
128	20240408	100859	57	100.00	KONEX	신저가		N	N	N	N		N	2400	100	2	4.35	1206040	521	6.21	2495	2495	2200	2645	1955	2300	2314.86	0.00	0	0	2526	2412	2356	2242	2186	2385	2215	25	345	500	1420	5	1	4989375	120	7.48	0.64	12	0.01	321.00	3730.00	6220	20240314	-61.41	2200	20240408	9.09	6220	-61.41	20240314	2200	9.09	20240408	6220	-61.41	20240314	2200	9.09	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
129	20240408	090908	57	100.00	KONEX	신저가		N	N	N	N		N	2200	-100	5	-4.35	639590	280	3.34	2495	2495	2200	2645	1955	2300	2284.25	0.00	0	0	2526	2412	2356	2242	2186	2385	2215	25	345	500	1420	5	1	4989375	110	6.85	0.59	12	0.01	321.00	3730.00	6220	20240314	-64.63	2200	20240408	0.00	6220	-64.63	20240314	2200	0.00	20240408	6220	-64.63	20240314	2200	0.00	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
130	20240405	160906	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	19768135	8384	24.15	2470	2470	2300	2760	2040	2400	2357.84	0.00	0	0	2623	2511	2388	2276	2153	2567	2332	25	360	500	1480	5	1	4989375	115	7.17	0.62	12	0.17	321.00	3730.00	6220	20240314	-63.02	2200	20240130	4.55	6220	-63.02	20240314	2200	4.55	20240130	6220	-63.02	20240314	2200	4.55	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
131	20240405	150901	57	100.00	KONEX			N	N	N	N		N	2340	-60	5	-2.50	16680595	7044	20.29	2470	2470	2300	2760	2040	2400	2368.06	0.00	0	0	2623	2511	2388	2276	2153	2567	2332	25	360	500	1480	5	1	4989375	117	7.29	0.63	12	0.14	321.00	3730.00	6220	20240314	-62.38	2200	20240130	6.36	6220	-62.38	20240314	2200	6.36	20240130	6220	-62.38	20240314	2200	6.36	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
132	20240405	140900	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	16673335	7041	20.29	2470	2470	2300	2760	2040	2400	2368.04	0.00	0	0	2623	2511	2388	2276	2153	2567	2332	25	360	500	1480	5	1	4989375	120	7.48	0.64	12	0.14	321.00	3730.00	6220	20240314	-61.41	2200	20240130	9.09	6220	-61.41	20240314	2200	9.09	20240130	6220	-61.41	20240314	2200	9.09	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
133	20240405	130857	57	100.00	KONEX			N	N	N	N		N	2450	50	2	2.08	14658610	6177	17.80	2470	2470	2350	2760	2040	2400	2373.10	0.00	0	0	2623	2511	2388	2276	2153	2567	2332	25	360	500	1480	5	1	4989375	122	7.63	0.66	12	0.12	321.00	3730.00	6220	20240314	-60.61	2200	20240130	11.36	6220	-60.61	20240314	2200	11.36	20240130	6220	-60.61	20240314	2200	11.36	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
134	20240405	120900	57	100.00	KONEX			N	N	N	N		N	2450	50	2	2.08	3274830	1340	3.86	2470	2470	2385	2760	2040	2400	2443.90	0.00	0	0	2623	2511	2388	2276	2153	2567	2332	25	360	500	1480	5	1	4989375	122	7.63	0.66	12	0.03	321.00	3730.00	6220	20240314	-60.61	2200	20240130	11.36	6220	-60.61	20240314	2200	11.36	20240130	6220	-60.61	20240314	2200	11.36	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
135	20240405	110906	57	100.00	KONEX			N	N	N	N		N	2450	50	2	2.08	2924480	1197	3.45	2470	2470	2385	2760	2040	2400	2443.17	0.00	0	0	2623	2511	2388	2276	2153	2567	2332	25	360	500	1480	5	1	4989375	122	7.63	0.66	12	0.02	321.00	3730.00	6220	20240314	-60.61	2200	20240130	11.36	6220	-60.61	20240314	2200	11.36	20240130	6220	-60.61	20240314	2200	11.36	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
136	20240405	100749	57	100.00	KONEX			N	N	N	N		N	2385	-15	5	-0.62	2506685	1025	2.95	2470	2470	2385	2760	2040	2400	2445.55	0.00	0	0	2623	2511	2388	2276	2153	2567	2332	25	360	500	1480	5	1	4989375	119	7.43	0.64	12	0.02	321.00	3730.00	6220	20240314	-61.66	2200	20240130	8.41	6220	-61.66	20240314	2200	8.41	20240130	6220	-61.66	20240314	2200	8.41	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
137	20240405	090849	57	100.00	KONEX			N	N	N	N		N	2460	60	2	2.50	128420	52	0.15	2470	2470	2460	2760	2040	2400	2469.62	0.00	0	0	2623	2511	2388	2276	2153	2567	2332	25	360	500	1480	5	1	4989375	123	7.66	0.66	12	0.00	321.00	3730.00	6220	20240314	-60.45	2200	20240130	11.82	6220	-60.45	20240314	2200	11.82	20240130	6220	-60.45	20240314	2200	11.82	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
138	20240404	160847	57	100.00	KONEX			N	N	N	N		N	2400	-260	5	-9.77	79473770	34710	178.20	2265	2500	2265	3055	2265	2660	2289.65	0.00	0	0	3246	2952	2806	2512	2366	2880	2440	25	395	500	1640	5	1	4989375	120	7.48	0.64	12	0.70	321.00	3730.00	6220	20240314	-61.41	2200	20240130	9.09	6220	-61.41	20240314	2200	9.09	20240130	6220	-61.41	20240314	2200	9.09	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
139	20240404	150845	57	100.00	KONEX			N	N	N	N		N	2385	-275	5	-10.34	76356020	33409	171.52	2265	2500	2265	3055	2265	2660	2285.49	0.00	0	0	3246	2952	2806	2512	2366	2880	2440	25	395	500	1640	5	1	4989375	119	7.43	0.64	12	0.67	321.00	3730.00	6220	20240314	-61.66	2200	20240130	8.41	6220	-61.66	20240314	2200	8.41	20240130	6220	-61.66	20240314	2200	8.41	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
140	20240404	140851	57	100.00	KONEX			N	N	N	N		N	2375	-285	5	-10.71	74915145	32805	168.42	2265	2500	2265	3055	2265	2660	2283.65	0.00	0	0	3246	2952	2806	2512	2366	2880	2440	25	395	500	1640	5	1	4989375	118	7.40	0.64	12	0.66	321.00	3730.00	6220	20240314	-61.82	2200	20240130	7.95	6220	-61.82	20240314	2200	7.95	20240130	6220	-61.82	20240314	2200	7.95	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
141	20240404	130840	57	100.00	KONEX			N	N	N	N		N	2400	-260	5	-9.77	73374475	32141	165.01	2265	2500	2265	3055	2265	2660	2282.89	0.00	0	0	3246	2952	2806	2512	2366	2880	2440	25	395	500	1640	5	1	4989375	120	7.48	0.64	12	0.64	321.00	3730.00	6220	20240314	-61.41	2200	20240130	9.09	6220	-61.41	20240314	2200	9.09	20240130	6220	-61.41	20240314	2200	9.09	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
142	20240404	120846	57	100.00	KONEX			N	N	N	N		N	2400	-260	5	-9.77	71915275	31533	161.89	2265	2500	2265	3055	2265	2660	2280.64	0.00	0	0	3246	2952	2806	2512	2366	2880	2440	25	395	500	1640	5	1	4989375	120	7.48	0.64	12	0.63	321.00	3730.00	6220	20240314	-61.41	2200	20240130	9.09	6220	-61.41	20240314	2200	9.09	20240130	6220	-61.41	20240314	2200	9.09	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
143	20240404	110848	57	100.00	KONEX			N	N	N	N		N	2400	-260	5	-9.77	71567275	31388	161.15	2265	2500	2265	3055	2265	2660	2280.08	0.00	0	0	3246	2952	2806	2512	2366	2880	2440	25	395	500	1640	5	1	4989375	120	7.48	0.64	12	0.63	321.00	3730.00	6220	20240314	-61.41	2200	20240130	9.09	6220	-61.41	20240314	2200	9.09	20240130	6220	-61.41	20240314	2200	9.09	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
144	20240404	100846	57	100.00	KONEX			N	N	N	N		N	2300	-360	5	-13.53	56665575	24847	127.56	2265	2500	2265	3055	2265	2660	2280.58	0.00	0	0	3246	2952	2806	2512	2366	2880	2440	25	395	500	1640	5	1	4989375	115	7.17	0.62	12	0.50	321.00	3730.00	6220	20240314	-63.02	2200	20240130	4.55	6220	-63.02	20240314	2200	4.55	20240130	6220	-63.02	20240314	2200	4.55	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
145	20240404	090848	57	100.00	KONEX			N	N	N	N		N	2500	-160	5	-6.02	52007875	22911	117.63	2265	2500	2265	3055	2265	2660	2270.00	0.00	0	0	3246	2952	2806	2512	2366	2880	2440	25	395	500	1640	5	1	4989375	125	7.79	0.67	12	0.46	321.00	3730.00	6220	20240314	-59.81	2200	20240130	13.64	6220	-59.81	20240314	2200	13.64	20240130	6220	-59.81	20240314	2200	13.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
146	20240403	160845	57	100.00	KONEX			N	N	N	N		N	2660	-465	4	-14.88	53449780	19478	132.91	3100	3100	2660	3590	2660	3125	2744.11	0.00	0	0	3601	3362	3211	2972	2821	3287	2897	25	465	500	1930	5	1	4989375	133	8.29	0.71	12	0.39	321.00	3730.00	6220	20240314	-57.23	2200	20240130	20.91	6220	-57.23	20240314	2200	20.91	20240130	6220	-57.23	20240314	2200	20.91	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
147	20240403	150845	57	100.00	KONEX			N	N	N	N		N	2660	-465	4	-14.88	50212560	18261	124.61	3100	3100	2660	3590	2660	3125	2749.72	0.00	0	0	3601	3362	3211	2972	2821	3287	2897	25	465	500	1930	5	1	4989375	133	8.29	0.71	12	0.37	321.00	3730.00	6220	20240314	-57.23	2200	20240130	20.91	6220	-57.23	20240314	2200	20.91	20240130	6220	-57.23	20240314	2200	20.91	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
148	20240403	140836	57	100.00	KONEX			N	N	N	N		N	2660	-465	4	-14.88	45775680	16593	113.22	3100	3100	2660	3590	2660	3125	2758.73	0.00	0	0	3601	3362	3211	2972	2821	3287	2897	25	465	500	1930	5	1	4989375	133	8.29	0.71	12	0.33	321.00	3730.00	6220	20240314	-57.23	2200	20240130	20.91	6220	-57.23	20240314	2200	20.91	20240130	6220	-57.23	20240314	2200	20.91	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
149	20240403	130838	57	100.00	KONEX			N	N	N	N		N	2930	-195	5	-6.24	9627305	3304	22.55	3100	3100	2800	3590	2660	3125	2913.83	0.00	0	0	3601	3362	3211	2972	2821	3287	2897	25	465	500	1930	5	1	4989375	146	9.13	0.79	12	0.07	321.00	3730.00	6220	20240314	-52.89	2200	20240130	33.18	6220	-52.89	20240314	2200	33.18	20240130	6220	-52.89	20240314	2200	33.18	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
150	20240403	120836	57	100.00	KONEX			N	N	N	N		N	3000	-125	5	-4.00	8524725	2927	19.97	3100	3100	2800	3590	2660	3125	2912.44	0.00	0	0	3601	3362	3211	2972	2821	3287	2897	25	465	500	1930	5	1	4989375	150	9.35	0.80	12	0.06	321.00	3730.00	6220	20240314	-51.77	2200	20240130	36.36	6220	-51.77	20240314	2200	36.36	20240130	6220	-51.77	20240314	2200	36.36	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
151	20240403	110841	57	100.00	KONEX			N	N	N	N		N	2900	-225	5	-7.20	8521725	2926	19.97	3100	3100	2800	3590	2660	3125	2912.41	0.00	0	0	3601	3362	3211	2972	2821	3287	2897	25	465	500	1930	5	1	4989375	145	9.03	0.78	12	0.06	321.00	3730.00	6220	20240314	-53.38	2200	20240130	31.82	6220	-53.38	20240314	2200	31.82	20240130	6220	-53.38	20240314	2200	31.82	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
152	20240403	100840	57	100.00	KONEX			N	N	N	N		N	3045	-80	5	-2.56	4670015	1567	10.69	3100	3100	2900	3590	2660	3125	2980.23	0.00	0	0	3601	3362	3211	2972	2821	3287	2897	25	465	500	1930	5	1	4989375	152	9.49	0.82	12	0.03	321.00	3730.00	6220	20240314	-51.05	2200	20240130	38.41	6220	-51.05	20240314	2200	38.41	20240130	6220	-51.05	20240314	2200	38.41	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
153	20240403	090841	57	100.00	KONEX			N	N	N	N		N	3000	-125	5	-4.00	3031000	1010	6.89	3100	3100	3000	3590	2660	3125	3000.99	0.00	0	0	3601	3362	3211	2972	2821	3287	2897	25	465	500	1930	5	1	4989375	150	9.35	0.80	12	0.02	321.00	3730.00	6220	20240314	-51.77	2200	20240130	36.36	6220	-51.77	20240314	2200	36.36	20240130	6220	-51.77	20240314	2200	36.36	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
154	20240402	160828	57	100.00	KONEX			N	N	N	N		N	3125	-475	5	-13.19	46600215	14655	94.40	3450	3450	3060	4140	3060	3600	3179.82	0.00	0	0	4283	3941	3738	3396	3193	3840	3295	25	540	500	2230	5	1	4989375	156	9.74	0.84	12	0.29	321.00	3730.00	6220	20240314	-49.76	2200	20240130	42.05	6220	-49.76	20240314	2200	42.05	20240130	6220	-49.76	20240314	2200	42.05	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
155	20240402	150835	57	100.00	KONEX			N	N	N	N		N	3125	-475	5	-13.19	45993615	14461	93.15	3450	3450	3060	4140	3060	3600	3180.53	0.00	0	0	4283	3941	3738	3396	3193	3840	3295	25	540	500	2230	5	1	4989375	156	9.74	0.84	12	0.29	321.00	3730.00	6220	20240314	-49.76	2200	20240130	42.05	6220	-49.76	20240314	2200	42.05	20240130	6220	-49.76	20240314	2200	42.05	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
156	20240402	140839	57	100.00	KONEX			N	N	N	N		N	3135	-465	5	-12.92	39738685	12507	80.57	3450	3450	3060	4140	3060	3600	3177.32	0.00	0	0	4283	3941	3738	3396	3193	3840	3295	25	540	500	2230	5	1	4989375	156	9.77	0.84	12	0.25	321.00	3730.00	6220	20240314	-49.60	2200	20240130	42.50	6220	-49.60	20240314	2200	42.50	20240130	6220	-49.60	20240314	2200	42.50	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
157	20240402	130826	57	100.00	KONEX			N	N	N	N		N	3430	-170	5	-4.72	17604645	5372	34.60	3450	3450	3200	4140	3060	3600	3277.11	0.00	0	0	4283	3941	3738	3396	3193	3840	3295	25	540	500	2230	5	1	4989375	171	10.69	0.92	12	0.11	321.00	3730.00	6220	20240314	-44.86	2200	20240130	55.91	6220	-44.86	20240314	2200	55.91	20240130	6220	-44.86	20240314	2200	55.91	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
158	20240402	120823	57	100.00	KONEX			N	N	N	N		N	3430	-170	5	-4.72	17604645	5372	34.60	3450	3450	3200	4140	3060	3600	3277.11	0.00	0	0	4283	3941	3738	3396	3193	3840	3295	25	540	500	2230	5	1	4989375	171	10.69	0.92	12	0.11	321.00	3730.00	6220	20240314	-44.86	2200	20240130	55.91	6220	-44.86	20240314	2200	55.91	20240130	6220	-44.86	20240314	2200	55.91	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
159	20240402	110827	57	100.00	KONEX			N	N	N	N		N	3430	-170	5	-4.72	16746150	5122	32.99	3450	3450	3200	4140	3060	3600	3269.46	0.00	0	0	4283	3941	3738	3396	3193	3840	3295	25	540	500	2230	5	1	4989375	171	10.69	0.92	12	0.10	321.00	3730.00	6220	20240314	-44.86	2200	20240130	55.91	6220	-44.86	20240314	2200	55.91	20240130	6220	-44.86	20240314	2200	55.91	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
160	20240402	100828	57	100.00	KONEX			N	N	N	N		N	3280	-320	5	-8.89	6012975	1874	12.07	3450	3450	3200	4140	3060	3600	3208.63	0.00	0	0	4283	3941	3738	3396	3193	3840	3295	25	540	500	2230	5	1	4989375	164	10.22	0.88	12	0.04	321.00	3730.00	6220	20240314	-47.27	2200	20240130	49.09	6220	-47.27	20240314	2200	49.09	20240130	6220	-47.27	20240314	2200	49.09	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
161	20240402	090827	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	4283	3941	3738	3396	3193	3840	3295	25	540	500	2230	5	1	4989375	180	11.21	0.97	12	0.00	321.00	3730.00	6220	20240314	-42.12	2200	20240130	63.64	6220	-42.12	20240314	2200	63.64	20240130	6220	-42.12	20240314	2200	63.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
162	20240401	160826	57	100.00	KONEX			N	N	N	N		N	3600	-555	5	-13.36	56552150	15524	717.38	3900	4080	3535	4775	3535	4155	3642.89	0.00	0	0	4718	4436	4218	3936	3718	4327	3827	25	620	500	2570	5	1	4989375	180	11.21	0.97	12	0.31	321.00	3730.00	6220	20240314	-42.12	2200	20240130	63.64	6220	-42.12	20240314	2200	63.64	20240130	6220	-42.12	20240314	2200	63.64	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
163	20240401	150827	57	100.00	KONEX			N	N	N	N		N	3605	-550	5	-13.24	52626630	14418	666.27	3900	4080	3535	4775	3535	4155	3650.06	0.00	0	0	4718	4436	4218	3936	3718	4327	3827	25	620	500	2570	5	1	4989375	180	11.23	0.97	12	0.29	321.00	3730.00	6220	20240314	-42.04	2200	20240130	63.86	6220	-42.04	20240314	2200	63.86	20240130	6220	-42.04	20240314	2200	63.86	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
164	20240401	140822	57	100.00	KONEX			N	N	N	N		N	3605	-550	5	-13.24	46999595	12858	594.18	3900	4080	3535	4775	3535	4155	3655.28	0.00	0	0	4718	4436	4218	3936	3718	4327	3827	25	620	500	2570	5	1	4989375	180	11.23	0.97	12	0.26	321.00	3730.00	6220	20240314	-42.04	2200	20240130	63.86	6220	-42.04	20240314	2200	63.86	20240130	6220	-42.04	20240314	2200	63.86	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
165	20240401	130819	57	100.00	KONEX			N	N	N	N		N	3620	-535	5	-12.88	45832740	12535	579.25	3900	4080	3535	4775	3535	4155	3656.38	0.00	0	0	4718	4436	4218	3936	3718	4327	3827	25	620	500	2570	5	1	4989375	181	11.28	0.97	12	0.25	321.00	3730.00	6220	20240314	-41.80	2200	20240130	64.55	6220	-41.80	20240314	2200	64.55	20240130	6220	-41.80	20240314	2200	64.55	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
166	20240401	120827	57	100.00	KONEX			N	N	N	N		N	3535	-620	4	-14.92	41782445	11419	527.68	3900	4080	3535	4775	3535	4155	3659.03	0.00	0	0	4718	4436	4218	3936	3718	4327	3827	25	620	500	2570	5	1	4989375	176	11.01	0.95	12	0.23	321.00	3730.00	6220	20240314	-43.17	2200	20240130	60.68	6220	-43.17	20240314	2200	60.68	20240130	6220	-43.17	20240314	2200	60.68	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
167	20240401	110825	57	100.00	KONEX			N	N	N	N		N	4055	-100	5	-2.41	6370785	1619	74.82	3900	4080	3800	4775	3535	4155	3935.01	0.00	0	0	4718	4436	4218	3936	3718	4327	3827	25	620	500	2570	5	1	4989375	202	12.63	1.09	12	0.03	321.00	3730.00	6220	20240314	-34.81	2200	20240130	84.32	6220	-34.81	20240314	2200	84.32	20240130	6220	-34.81	20240314	2200	84.32	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
168	20240401	100822	57	100.00	KONEX			N	N	N	N		N	4080	-75	5	-1.81	3811480	989	45.70	3900	4080	3800	4775	3535	4155	3853.87	0.00	0	0	4718	4436	4218	3936	3718	4327	3827	25	620	500	2570	5	1	4989375	204	12.71	1.09	12	0.02	321.00	3730.00	6220	20240314	-34.41	2200	20240130	85.45	6220	-34.41	20240314	2200	85.45	20240130	6220	-34.41	20240314	2200	85.45	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
169	20240401	090821	57	100.00	KONEX			N	N	N	N		N	4155	0	3	0.00	0	0	0.00	0	0	0	4775	3535	4155	0.00	0.00	0	0	4718	4436	4218	3936	3718	4327	3827	25	620	500	2570	5	1	4989375	207	12.94	1.11	12	0.00	321.00	3730.00	6220	20240314	-33.20	2200	20240130	88.86	6220	-33.20	20240314	2200	88.86	20240130	6220	-33.20	20240314	2200	88.86	20240130	0.00	N	258250	500	24 억		0	N	N	0	N	00	N