KissMeData/236340/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	161040	57	100.00	KONEX			N	N	N	N		N	4990	-110	5	-2.16	16295630	3256	57.08	5000	5090	4990	5860	4340	5100	5004.80	0.00	0	0	5500	5300	5150	4950	4800	5225	4875	15	760	500	3060	5	1	3014647	150	-10.02	-1.79	12	0.11	-498.00	-2795.00	7000	20230508	-28.71	3240	20231205	54.01	6200	-19.52	20240328	3600	38.61	20240115	7000	-28.71	20230508	3240	54.01	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
3	20240430	151051	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	15286450	3054	53.54	5000	5090	5000	5860	4340	5100	5005.39	0.00	0	0	5500	5300	5150	4950	4800	5225	4875	15	760	500	3060	10	1	3014647	151	-10.04	-1.79	12	0.10	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
4	20240430	141051	57	100.00	KONEX			N	N	N	N		N	5090	-10	5	-0.20	11832000	2365	41.46	5000	5090	5000	5860	4340	5100	5002.96	0.00	0	0	5500	5300	5150	4950	4800	5225	4875	15	760	500	3060	10	1	3014647	153	-10.22	-1.82	12	0.08	-498.00	-2795.00	7000	20230508	-27.29	3240	20231205	57.10	6200	-17.90	20240328	3600	41.39	20240115	7000	-27.29	20230508	3240	57.10	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
5	20240430	131053	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	10005110	2000	35.06	5000	5010	5000	5860	4340	5100	5002.56	0.00	0	0	5500	5300	5150	4950	4800	5225	4875	15	760	500	3060	10	1	3014647	151	-10.04	-1.79	12	0.07	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
6	20240430	121049	57	100.00	KONEX			N	N	N	N		N	5010	-90	5	-1.76	7560110	1511	26.49	5000	5010	5000	5860	4340	5100	5003.38	0.00	0	0	5500	5300	5150	4950	4800	5225	4875	15	760	500	3060	10	1	3014647	151	-10.06	-1.79	12	0.05	-498.00	-2795.00	7000	20230508	-28.43	3240	20231205	54.63	6200	-19.19	20240328	3600	39.17	20240115	7000	-28.43	20230508	3240	54.63	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
7	20240430	111045	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5005010	1001	17.55	5000	5010	5000	5860	4340	5100	5000.01	0.00	0	0	5500	5300	5150	4950	4800	5225	4875	15	760	500	3060	10	1	3014647	151	-10.04	-1.79	12	0.03	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
8	20240430	101047	57	100.00	KONEX			N	N	N	N		N	5010	-90	5	-1.76	2505010	501	8.78	5000	5010	5000	5860	4340	5100	5000.02	0.00	0	0	5500	5300	5150	4950	4800	5225	4875	15	760	500	3060	10	1	3014647	151	-10.06	-1.79	12	0.02	-498.00	-2795.00	7000	20230508	-28.43	3240	20231205	54.63	6200	-19.19	20240328	3600	39.17	20240115	7000	-28.43	20230508	3240	54.63	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
9	20240430	091057	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5500	5300	5150	4950	4800	5225	4875	15	760	500	3060	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
10	20240429	161035	57	100.00	KONEX			N	N	N	N		N	5100	-240	5	-4.49	29124110	5704	438.43	5350	5350	5000	6140	4540	5340	5105.91	0.00	0	0	5633	5486	5243	5096	4853	5560	5170	15	800	500	3200	10	1	3014647	154	-10.24	-1.82	12	0.19	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
11	20240429	151046	57	100.00	KONEX			N	N	N	N		N	5100	-240	5	-4.49	29124110	5704	438.43	5350	5350	5000	6140	4540	5340	5105.91	0.00	0	0	5633	5486	5243	5096	4853	5560	5170	15	800	500	3200	10	1	3014647	154	-10.24	-1.82	12	0.19	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
12	20240429	141003	57	100.00	KONEX			N	N	N	N		N	5000	-340	5	-6.37	24037410	4687	360.26	5350	5350	5000	6140	4540	5340	5128.53	0.00	0	0	5633	5486	5243	5096	4853	5560	5170	15	800	500	3200	10	1	3014647	151	-10.04	-1.79	12	0.16	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
13	20240429	131045	57	100.00	KONEX			N	N	N	N		N	5310	-30	5	-0.56	12423410	2387	183.47	5350	5350	5000	6140	4540	5340	5204.61	0.00	0	0	5633	5486	5243	5096	4853	5560	5170	15	800	500	3200	10	1	3014647	160	-10.66	-1.90	12	0.08	-498.00	-2795.00	7000	20230508	-24.14	3240	20231205	63.89	6200	-14.35	20240328	3600	47.50	20240115	7000	-24.14	20230508	3240	63.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
14	20240429	121044	57	100.00	KONEX			N	N	N	N		N	5330	-10	5	-0.19	9768410	1887	145.04	5350	5350	5000	6140	4540	5340	5176.69	0.00	0	0	5633	5486	5243	5096	4853	5560	5170	15	800	500	3200	10	1	3014647	161	-10.70	-1.91	12	0.06	-498.00	-2795.00	7000	20230508	-23.86	3240	20231205	64.51	6200	-14.03	20240328	3600	48.06	20240115	7000	-23.86	20230508	3240	64.51	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
15	20240429	111019	57	100.00	KONEX			N	N	N	N		N	5100	-240	5	-4.49	7504400	1462	112.38	5350	5350	5000	6140	4540	5340	5132.97	0.00	0	0	5633	5486	5243	5096	4853	5560	5170	15	800	500	3200	10	1	3014647	154	-10.24	-1.82	12	0.05	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
16	20240429	101044	57	100.00	KONEX			N	N	N	N		N	5350	10	2	0.19	1615700	302	23.21	5350	5350	5350	6140	4540	5340	5350.00	0.00	0	0	5633	5486	5243	5096	4853	5560	5170	15	800	500	3200	10	1	3014647	161	-10.74	-1.91	12	0.01	-498.00	-2795.00	7000	20230508	-23.57	3240	20231205	65.12	6200	-13.71	20240328	3600	48.61	20240115	7000	-23.57	20230508	3240	65.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
17	20240429	091044	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5633	5486	5243	5096	4853	5560	5170	15	800	500	3200	10	1	3014647	161	-10.72	-1.91	12	0.00	-498.00	-2795.00	7000	20230508	-23.71	3240	20231205	64.81	6200	-13.87	20240328	3600	48.33	20240115	7000	-23.71	20230508	3240	64.81	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
18	20240426	161040	57	100.00	KONEX			N	N	N	N		N	5340	260	2	5.12	6668590	1301	262.83	5290	5390	5000	5840	4320	5080	5125.74	0.00	0	0	5173	5126	5053	5006	4933	5090	4970	15	760	500	3040	10	1	3014647	161	-10.72	-1.91	12	0.04	-498.00	-2795.00	7000	20230508	-23.71	3240	20231205	64.81	6200	-13.87	20240328	3600	48.33	20240115	7000	-23.71	20230508	3240	64.81	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
19	20240426	151040	57	100.00	KONEX			N	N	N	N		N	5200	120	2	2.36	6657910	1299	262.42	5290	5390	5000	5840	4320	5080	5125.41	0.00	0	0	5173	5126	5053	5006	4933	5090	4970	15	760	500	3040	10	1	3014647	157	-10.44	-1.86	12	0.04	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
20	20240426	141039	57	100.00	KONEX			N	N	N	N		N	5200	120	2	2.36	6626710	1293	261.21	5290	5390	5000	5840	4320	5080	5125.07	0.00	0	0	5173	5126	5053	5006	4933	5090	4970	15	760	500	3040	10	1	3014647	157	-10.44	-1.86	12	0.04	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
21	20240426	131040	57	100.00	KONEX			N	N	N	N		N	5200	120	2	2.36	6522710	1273	257.17	5290	5390	5000	5840	4320	5080	5123.89	0.00	0	0	5173	5126	5053	5006	4933	5090	4970	15	760	500	3040	10	1	3014647	157	-10.44	-1.86	12	0.04	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
22	20240426	121037	57	100.00	KONEX			N	N	N	N		N	5200	120	2	2.36	6522710	1273	257.17	5290	5390	5000	5840	4320	5080	5123.89	0.00	0	0	5173	5126	5053	5006	4933	5090	4970	15	760	500	3040	10	1	3014647	157	-10.44	-1.86	12	0.04	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
23	20240426	111037	57	100.00	KONEX			N	N	N	N		N	5200	120	2	2.36	6522710	1273	257.17	5290	5390	5000	5840	4320	5080	5123.89	0.00	0	0	5173	5126	5053	5006	4933	5090	4970	15	760	500	3040	10	1	3014647	157	-10.44	-1.86	12	0.04	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
24	20240426	101037	57	100.00	KONEX			N	N	N	N		N	5200	120	2	2.36	3946710	768	155.15	5290	5390	5000	5840	4320	5080	5138.95	0.00	0	0	5173	5126	5053	5006	4933	5090	4970	15	760	500	3040	10	1	3014647	157	-10.44	-1.86	12	0.03	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
25	20240426	091042	57	100.00	KONEX			N	N	N	N		N	5290	210	2	4.13	1587000	300	60.61	5290	5290	5290	5840	4320	5080	5290.00	0.00	0	0	5173	5126	5053	5006	4933	5090	4970	15	760	500	3040	10	1	3014647	159	-10.62	-1.89	12	0.01	-498.00	-2795.00	7000	20230508	-24.43	3240	20231205	63.27	6200	-14.68	20240328	3600	46.94	20240115	7000	-24.43	20230508	3240	63.27	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
26	20240425	161032	57	100.00	KONEX			N	N	N	N		N	5080	-90	5	-1.74	2469190	495	44.88	5100	5100	4980	5940	4400	5170	4988.26	0.00	0	0	5563	5366	5203	5006	4843	5285	4925	15	770	500	3100	10	1	3014647	153	-10.20	-1.82	12	0.02	-498.00	-2795.00	7000	20230508	-27.43	3240	20231205	56.79	6200	-18.06	20240328	3600	41.11	20240115	7000	-27.43	20230508	3240	56.79	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
27	20240425	151038	57	100.00	KONEX			N	N	N	N		N	5080	-90	5	-1.74	970110	194	17.59	5100	5100	4980	5940	4400	5170	5000.57	0.00	0	0	5563	5366	5203	5006	4843	5285	4925	15	770	500	3100	10	1	3014647	153	-10.20	-1.82	12	0.01	-498.00	-2795.00	7000	20230508	-27.43	3240	20231205	56.79	6200	-18.06	20240328	3600	41.11	20240115	7000	-27.43	20230508	3240	56.79	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
28	20240425	141034	57	100.00	KONEX			N	N	N	N		N	5100	-70	5	-1.35	5100	1	0.09	5100	5100	5100	5940	4400	5170	5100.00	0.00	0	0	5563	5366	5203	5006	4843	5285	4925	15	770	500	3100	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
29	20240425	131035	57	100.00	KONEX			N	N	N	N		N	5100	-70	5	-1.35	5100	1	0.09	5100	5100	5100	5940	4400	5170	5100.00	0.00	0	0	5563	5366	5203	5006	4843	5285	4925	15	770	500	3100	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
30	20240425	121032	57	100.00	KONEX			N	N	N	N		N	5100	-70	5	-1.35	5100	1	0.09	5100	5100	5100	5940	4400	5170	5100.00	0.00	0	0	5563	5366	5203	5006	4843	5285	4925	15	770	500	3100	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
31	20240425	111033	57	100.00	KONEX			N	N	N	N		N	5170	0	3	0.00	0	0	0.00	0	0	0	5940	4400	5170	0.00	0.00	0	0	5563	5366	5203	5006	4843	5285	4925	15	770	500	3100	10	1	3014647	156	-10.38	-1.85	12	0.00	-498.00	-2795.00	7000	20230508	-26.14	3240	20231205	59.57	6200	-16.61	20240328	3600	43.61	20240115	7000	-26.14	20230508	3240	59.57	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
32	20240425	101033	57	100.00	KONEX			N	N	N	N		N	5170	0	3	0.00	0	0	0.00	0	0	0	5940	4400	5170	0.00	0.00	0	0	5563	5366	5203	5006	4843	5285	4925	15	770	500	3100	10	1	3014647	156	-10.38	-1.85	12	0.00	-498.00	-2795.00	7000	20230508	-26.14	3240	20231205	59.57	6200	-16.61	20240328	3600	43.61	20240115	7000	-26.14	20230508	3240	59.57	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
33	20240425	091037	57	100.00	KONEX			N	N	N	N		N	5170	0	3	0.00	0	0	0.00	0	0	0	5940	4400	5170	0.00	0.00	0	0	5563	5366	5203	5006	4843	5285	4925	15	770	500	3100	10	1	3014647	156	-10.38	-1.85	12	0.00	-498.00	-2795.00	7000	20230508	-26.14	3240	20231205	59.57	6200	-16.61	20240328	3600	43.61	20240115	7000	-26.14	20230508	3240	59.57	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
34	20240424	161015	57	100.00	KONEX			N	N	N	N		N	5170	-210	5	-3.90	5584310	1103	99.82	5400	5400	5040	6180	4580	5380	5062.84	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	156	-10.38	-1.85	12	0.04	-498.00	-2795.00	7000	20230508	-26.14	3240	20231205	59.57	6200	-16.61	20240328	3600	43.61	20240115	7000	-26.14	20230508	3240	59.57	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
35	20240424	151032	57	100.00	KONEX			N	N	N	N		N	5200	-180	5	-3.35	5325810	1053	95.29	5400	5400	5040	6180	4580	5380	5057.75	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	157	-10.44	-1.86	12	0.03	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
36	20240424	141031	57	100.00	KONEX			N	N	N	N		N	5200	-180	5	-3.35	5325810	1053	95.29	5400	5400	5040	6180	4580	5380	5057.75	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	157	-10.44	-1.86	12	0.03	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
37	20240424	131034	57	100.00	KONEX			N	N	N	N		N	5200	-180	5	-3.35	5325810	1053	95.29	5400	5400	5040	6180	4580	5380	5057.75	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	157	-10.44	-1.86	12	0.03	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
38	20240424	121030	57	100.00	KONEX			N	N	N	N		N	5040	-340	5	-6.32	5320610	1052	95.20	5400	5400	5040	6180	4580	5380	5057.61	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	152	-10.12	-1.80	12	0.03	-498.00	-2795.00	7000	20230508	-28.00	3240	20231205	55.56	6200	-18.71	20240328	3600	40.00	20240115	7000	-28.00	20230508	3240	55.56	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
39	20240424	111028	57	100.00	KONEX			N	N	N	N		N	5290	-90	5	-1.67	4564410	902	81.63	5400	5400	5050	6180	4580	5380	5060.32	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	159	-10.62	-1.89	12	0.03	-498.00	-2795.00	7000	20230508	-24.43	3240	20231205	63.27	6200	-14.68	20240328	3600	46.94	20240115	7000	-24.43	20230508	3240	63.27	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
40	20240424	101026	57	100.00	KONEX			N	N	N	N		N	5290	-90	5	-1.67	4564410	902	81.63	5400	5400	5050	6180	4580	5380	5060.32	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	159	-10.62	-1.89	12	0.03	-498.00	-2795.00	7000	20230508	-24.43	3240	20231205	63.27	6200	-14.68	20240328	3600	46.94	20240115	7000	-24.43	20230508	3240	63.27	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
41	20240424	091030	57	100.00	KONEX			N	N	N	N		N	5050	-330	5	-6.13	3040380	601	54.39	5400	5400	5050	6180	4580	5380	5058.87	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	152	-10.14	-1.81	12	0.02	-498.00	-2795.00	7000	20230508	-27.86	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	7000	-27.86	20230508	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
42	20240423	161005	57	100.00	KONEX			N	N	N	N		N	5380	180	2	3.46	5728000	1105	10045.45	5200	5400	5010	5980	4420	5200	5183.71	0.00	0	0	5266	5232	5166	5132	5066	5250	5150	15	780	500	3120	10	1	3014647	162	-10.80	-1.92	12	0.04	-498.00	-2795.00	7000	20230508	-23.14	3240	20231205	66.05	6200	-13.23	20240328	3600	49.44	20240115	7000	-23.14	20230508	3240	66.05	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
43	20240423	151026	57	100.00	KONEX			N	N	N	N		N	5390	190	2	3.65	5356780	1036	9418.18	5200	5400	5010	5980	4420	5200	5170.64	0.00	0	0	5266	5232	5166	5132	5066	5250	5150	15	780	500	3120	10	1	3014647	162	-10.82	-1.93	12	0.03	-498.00	-2795.00	7000	20230508	-23.00	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	7000	-23.00	20230508	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
44	20240423	141024	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	2337370	434	3945.45	5200	5400	5200	5980	4420	5200	5385.65	0.00	0	0	5266	5232	5166	5132	5066	5250	5150	15	780	500	3120	10	1	3014647	163	-10.84	-1.93	12	0.01	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
45	20240423	131023	57	100.00	KONEX			N	N	N	N		N	5390	190	2	3.65	143630	27	245.45	5200	5390	5200	5980	4420	5200	5319.63	0.00	0	0	5266	5232	5166	5132	5066	5250	5150	15	780	500	3120	10	1	3014647	162	-10.82	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-23.00	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	7000	-23.00	20230508	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
46	20240423	121022	57	100.00	KONEX			N	N	N	N		N	5390	190	2	3.65	62780	12	109.09	5200	5390	5200	5980	4420	5200	5231.67	0.00	0	0	5266	5232	5166	5132	5066	5250	5150	15	780	500	3120	10	1	3014647	162	-10.82	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-23.00	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	7000	-23.00	20230508	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
47	20240423	111024	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	9.09	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5266	5232	5166	5132	5066	5250	5150	15	780	500	3120	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
48	20240423	101022	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	9.09	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5266	5232	5166	5132	5066	5250	5150	15	780	500	3120	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
49	20240423	091023	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5266	5232	5166	5132	5066	5250	5150	15	780	500	3120	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
50	20240422	161019	57	100.00	KONEX			N	N	N	N		N	5200	-280	5	-5.11	56200	11	137.50	5100	5200	5100	6300	4660	5480	5109.09	0.00	0	0	5506	5492	5486	5472	5466	5490	5470	15	820	500	3280	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
51	20240422	151017	57	100.00	KONEX			N	N	N	N		N	5200	-280	5	-5.11	56200	11	137.50	5100	5200	5100	6300	4660	5480	5109.09	0.00	0	0	5506	5492	5486	5472	5466	5490	5470	15	820	500	3280	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
52	20240422	141019	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5506	5492	5486	5472	5466	5490	5470	15	820	500	3280	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
53	20240422	131016	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5506	5492	5486	5472	5466	5490	5470	15	820	500	3280	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
54	20240422	121015	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5506	5492	5486	5472	5466	5490	5470	15	820	500	3280	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
55	20240422	111017	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5506	5492	5486	5472	5466	5490	5470	15	820	500	3280	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
56	20240422	101017	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5506	5492	5486	5472	5466	5490	5470	15	820	500	3280	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
57	20240422	091018	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5506	5492	5486	5472	5466	5490	5470	15	820	500	3280	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
58	20240419	160930	57	100.00	KONEX			N	N	N	N		N	5480	480	2	9.60	43860	8	42.11	5500	5500	5480	5750	4250	5000	5482.50	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	15	750	500	3000	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
59	20240419	150937	57	100.00	KONEX			N	N	N	N		N	5480	480	2	9.60	43860	8	42.11	5500	5500	5480	5750	4250	5000	5482.50	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	15	750	500	3000	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
60	20240419	140930	57	100.00	KONEX			N	N	N	N		N	5480	480	2	9.60	43860	8	42.11	5500	5500	5480	5750	4250	5000	5482.50	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	15	750	500	3000	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
61	20240419	130931	57	100.00	KONEX			N	N	N	N		N	5480	480	2	9.60	43860	8	42.11	5500	5500	5480	5750	4250	5000	5482.50	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	15	750	500	3000	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
62	20240419	120927	57	100.00	KONEX			N	N	N	N		N	5480	480	2	9.60	43860	8	42.11	5500	5500	5480	5750	4250	5000	5482.50	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	15	750	500	3000	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
63	20240419	110939	57	100.00	KONEX			N	N	N	N		N	5480	480	2	9.60	43860	8	42.11	5500	5500	5480	5750	4250	5000	5482.50	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	15	750	500	3000	10	1	3014647	165	-11.00	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.71	3240	20231205	69.14	6200	-11.61	20240328	3600	52.22	20240115	7000	-21.71	20230508	3240	69.14	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
64	20240419	100935	57	100.00	KONEX			N	N	N	N		N	5500	500	2	10.00	5500	1	5.26	5500	5500	5500	5750	4250	5000	5500.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	15	750	500	3000	10	1	3014647	166	-11.04	-1.97	12	0.00	-498.00	-2795.00	7000	20230508	-21.43	3240	20231205	69.75	6200	-11.29	20240328	3600	52.78	20240115	7000	-21.43	20230508	3240	69.75	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
65	20240419	090926	57	100.00	KONEX			N	N	N	N		N	5500	500	2	10.00	5500	1	5.26	5500	5500	5500	5750	4250	5000	5500.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	15	750	500	3000	10	1	3014647	166	-11.04	-1.97	12	0.00	-498.00	-2795.00	7000	20230508	-21.43	3240	20231205	69.75	6200	-11.29	20240328	3600	52.78	20240115	7000	-21.43	20230508	3240	69.75	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
66	20240418	160928	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	94000	19	1.58	4900	5000	4900	5750	4250	5000	4947.37	0.00	0	0	5810	5405	5105	4700	4400	5607	4902	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
67	20240418	150926	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	74000	15	1.25	4900	5000	4900	5750	4250	5000	4933.33	0.00	0	0	5810	5405	5105	4700	4400	5607	4902	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
68	20240418	140933	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	74000	15	1.25	4900	5000	4900	5750	4250	5000	4933.33	0.00	0	0	5810	5405	5105	4700	4400	5607	4902	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
69	20240418	130925	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	74000	15	1.25	4900	5000	4900	5750	4250	5000	4933.33	0.00	0	0	5810	5405	5105	4700	4400	5607	4902	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
70	20240418	120924	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	74000	15	1.25	4900	5000	4900	5750	4250	5000	4933.33	0.00	0	0	5810	5405	5105	4700	4400	5607	4902	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
71	20240418	110929	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	74000	15	1.25	4900	5000	4900	5750	4250	5000	4933.33	0.00	0	0	5810	5405	5105	4700	4400	5607	4902	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
72	20240418	100928	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5810	5405	5105	4700	4400	5607	4902	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
73	20240418	090924	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5810	5405	5105	4700	4400	5607	4902	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
74	20240417	160917	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	6090200	1204	115.88	4995	5510	4805	5740	4250	4995	5058.31	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.04	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
75	20240417	150932	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	6080200	1202	115.69	4995	5510	4805	5740	4250	4995	5058.40	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.04	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
76	20240417	140928	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	6030200	1192	114.73	4995	5510	4805	5740	4250	4995	5058.89	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.04	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
77	20240417	130929	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	5995200	1185	114.05	4995	5510	4805	5740	4250	4995	5059.24	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	15	745	500	2990	5	1	3014647	151	-10.03	-1.79	12	0.04	-498.00	-2795.00	7000	20230508	-28.64	3240	20231205	54.17	6200	-19.44	20240328	3600	38.75	20240115	7000	-28.64	20230508	3240	54.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
78	20240417	120930	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	5495700	1085	104.43	4995	5510	4805	5740	4250	4995	5065.16	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.04	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
79	20240417	110933	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	5370800	1060	102.02	4995	5510	4805	5740	4250	4995	5066.79	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.04	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
80	20240417	100924	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	1598400	320	30.80	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	15	745	500	2990	5	1	3014647	151	-10.03	-1.79	12	0.01	-498.00	-2795.00	7000	20230508	-28.64	3240	20231205	54.17	6200	-19.44	20240328	3600	38.75	20240115	7000	-28.64	20230508	3240	54.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
81	20240417	090921	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5651	5322	5061	4732	4471	5192	4602	15	745	500	2990	5	1	3014647	151	-10.03	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.64	3240	20231205	54.17	6200	-19.44	20240328	3600	38.75	20240115	7000	-28.64	20230508	3240	54.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
82	20240416	160926	57	100.00	KONEX			N	N	N	N		N	4995	-295	5	-5.58	5063770	1039	11544.44	5010	5390	4800	6080	4500	5290	4873.70	0.00	0	0	5436	5362	5326	5252	5216	5345	5235	15	790	500	3170	5	1	3014647	151	-10.03	-1.79	12	0.03	-498.00	-2795.00	7000	20230508	-28.64	3240	20231205	54.17	6200	-19.44	20240328	3600	38.75	20240115	7000	-28.64	20230508	3240	54.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
83	20240416	150925	57	100.00	KONEX			N	N	N	N		N	4995	-295	5	-5.58	5063770	1039	11544.44	5010	5390	4800	6080	4500	5290	4873.70	0.00	0	0	5436	5362	5326	5252	5216	5345	5235	15	790	500	3170	5	1	3014647	151	-10.03	-1.79	12	0.03	-498.00	-2795.00	7000	20230508	-28.64	3240	20231205	54.17	6200	-19.44	20240328	3600	38.75	20240115	7000	-28.64	20230508	3240	54.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
84	20240416	140926	57	100.00	KONEX			N	N	N	N		N	4995	-295	5	-5.58	4988845	1024	11377.78	5010	5390	4800	6080	4500	5290	4871.92	0.00	0	0	5436	5362	5326	5252	5216	5345	5235	15	790	500	3170	5	1	3014647	151	-10.03	-1.79	12	0.03	-498.00	-2795.00	7000	20230508	-28.64	3240	20231205	54.17	6200	-19.44	20240328	3600	38.75	20240115	7000	-28.64	20230508	3240	54.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
85	20240416	130923	57	100.00	KONEX			N	N	N	N		N	4995	-295	5	-5.58	4988845	1024	11377.78	5010	5390	4800	6080	4500	5290	4871.92	0.00	0	0	5436	5362	5326	5252	5216	5345	5235	15	790	500	3170	5	1	3014647	151	-10.03	-1.79	12	0.03	-498.00	-2795.00	7000	20230508	-28.64	3240	20231205	54.17	6200	-19.44	20240328	3600	38.75	20240115	7000	-28.64	20230508	3240	54.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
86	20240416	120925	57	100.00	KONEX			N	N	N	N		N	4850	-440	5	-8.32	4878955	1002	11133.33	5010	5390	4800	6080	4500	5290	4869.22	0.00	0	0	5436	5362	5326	5252	5216	5345	5235	15	790	500	3170	5	1	3014647	146	-9.74	-1.74	12	0.03	-498.00	-2795.00	7000	20230508	-30.71	3240	20231205	49.69	6200	-21.77	20240328	3600	34.72	20240115	7000	-30.71	20230508	3240	49.69	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
87	20240416	110921	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	2453280	502	5577.78	5010	5390	4800	6080	4500	5290	4887.01	0.00	0	0	5436	5362	5326	5252	5216	5345	5235	15	790	500	3170	10	1	3014647	159	-10.62	-1.89	12	0.02	-498.00	-2795.00	7000	20230508	-24.43	3240	20231205	63.27	6200	-14.68	20240328	3600	46.94	20240115	7000	-24.43	20230508	3240	63.27	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
88	20240416	100914	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	2453280	502	5577.78	5010	5390	4800	6080	4500	5290	4887.01	0.00	0	0	5436	5362	5326	5252	5216	5345	5235	15	790	500	3170	10	1	3014647	159	-10.62	-1.89	12	0.02	-498.00	-2795.00	7000	20230508	-24.43	3240	20231205	63.27	6200	-14.68	20240328	3600	46.94	20240115	7000	-24.43	20230508	3240	63.27	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
89	20240416	090913	57	100.00	KONEX			N	N	N	N		N	5390	100	2	1.89	883290	179	1988.89	5010	5390	4900	6080	4500	5290	4934.58	0.00	0	0	5436	5362	5326	5252	5216	5345	5235	15	790	500	3170	10	1	3014647	162	-10.82	-1.93	12	0.01	-498.00	-2795.00	7000	20230508	-23.00	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	7000	-23.00	20230508	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
90	20240415	160911	57	100.00	KONEX			N	N	N	N		N	5290	90	2	1.73	47940	9	1.13	5400	5400	5290	5980	4420	5200	5326.67	0.00	0	0	5720	5460	5230	4970	4740	5445	4955	15	780	500	3120	10	1	3014647	159	-10.62	-1.89	12	0.00	-498.00	-2795.00	7000	20230508	-24.43	3240	20231205	63.27	6200	-14.68	20240328	3600	46.94	20240115	7000	-24.43	20230508	3240	63.27	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
91	20240415	150917	57	100.00	KONEX			N	N	N	N		N	5290	90	2	1.73	47940	9	1.13	5400	5400	5290	5980	4420	5200	5326.67	0.00	0	0	5720	5460	5230	4970	4740	5445	4955	15	780	500	3120	10	1	3014647	159	-10.62	-1.89	12	0.00	-498.00	-2795.00	7000	20230508	-24.43	3240	20231205	63.27	6200	-14.68	20240328	3600	46.94	20240115	7000	-24.43	20230508	3240	63.27	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
92	20240415	140910	57	100.00	KONEX			N	N	N	N		N	5290	90	2	1.73	47940	9	1.13	5400	5400	5290	5980	4420	5200	5326.67	0.00	0	0	5720	5460	5230	4970	4740	5445	4955	15	780	500	3120	10	1	3014647	159	-10.62	-1.89	12	0.00	-498.00	-2795.00	7000	20230508	-24.43	3240	20231205	63.27	6200	-14.68	20240328	3600	46.94	20240115	7000	-24.43	20230508	3240	63.27	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
93	20240415	130901	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	16200	3	0.38	5400	5400	5400	5980	4420	5200	5400.00	0.00	0	0	5720	5460	5230	4970	4740	5445	4955	15	780	500	3120	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
94	20240415	120915	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	16200	3	0.38	5400	5400	5400	5980	4420	5200	5400.00	0.00	0	0	5720	5460	5230	4970	4740	5445	4955	15	780	500	3120	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
95	20240415	110914	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	16200	3	0.38	5400	5400	5400	5980	4420	5200	5400.00	0.00	0	0	5720	5460	5230	4970	4740	5445	4955	15	780	500	3120	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
96	20240415	100909	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	16200	3	0.38	5400	5400	5400	5980	4420	5200	5400.00	0.00	0	0	5720	5460	5230	4970	4740	5445	4955	15	780	500	3120	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
97	20240415	090917	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5720	5460	5230	4970	4740	5445	4955	15	780	500	3120	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
98	20240412	160908	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	4001670	799	269.93	5200	5490	5000	6210	4590	5400	5008.35	0.00	0	0	5666	5532	5266	5132	4866	5600	5200	15	810	500	3240	10	1	3014647	157	-10.44	-1.86	12	0.03	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
99	20240412	150912	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	84670	16	5.41	5200	5490	5200	6210	4590	5400	5291.88	0.00	0	0	5666	5532	5266	5132	4866	5600	5200	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
100	20240412	140907	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	84670	16	5.41	5200	5490	5200	6210	4590	5400	5291.88	0.00	0	0	5666	5532	5266	5132	4866	5600	5200	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
101	20240412	130858	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	73870	14	4.73	5200	5490	5200	6210	4590	5400	5276.43	0.00	0	0	5666	5532	5266	5132	4866	5600	5200	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
102	20240412	120905	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	73870	14	4.73	5200	5490	5200	6210	4590	5400	5276.43	0.00	0	0	5666	5532	5266	5132	4866	5600	5200	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
103	20240412	110902	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	73870	14	4.73	5200	5490	5200	6210	4590	5400	5276.43	0.00	0	0	5666	5532	5266	5132	4866	5600	5200	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
104	20240412	100904	57	100.00	KONEX			N	N	N	N		N	5490	90	2	1.67	68470	13	4.39	5200	5490	5200	6210	4590	5400	5266.92	0.00	0	0	5666	5532	5266	5132	4866	5600	5200	15	810	500	3240	10	1	3014647	166	-11.02	-1.96	12	0.00	-498.00	-2795.00	7000	20230508	-21.57	3240	20231205	69.44	6200	-11.45	20240328	3600	52.50	20240115	7000	-21.57	20230508	3240	69.44	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
105	20240412	090904	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	52000	10	3.38	5200	5200	5200	6210	4590	5400	5200.00	0.00	0	0	5666	5532	5266	5132	4866	5600	5200	15	810	500	3240	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
106	20240411	160900	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	1485600	296	35.36	5000	5400	5000	6210	4590	5400	5018.92	0.00	0	0	5626	5512	5286	5172	4946	5570	5230	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.01	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
107	20240411	150905	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	1485600	296	35.36	5000	5400	5000	6210	4590	5400	5018.92	0.00	0	0	5626	5512	5286	5172	4946	5570	5230	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.01	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
108	20240411	140902	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	1458600	291	34.77	5000	5400	5000	6210	4590	5400	5012.37	0.00	0	0	5626	5512	5286	5172	4946	5570	5230	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.01	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
109	20240411	130851	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	1458600	291	34.77	5000	5400	5000	6210	4590	5400	5012.37	0.00	0	0	5626	5512	5286	5172	4946	5570	5230	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.01	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
110	20240411	120903	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	1395800	279	33.33	5000	5400	5000	6210	4590	5400	5002.87	0.00	0	0	5626	5512	5286	5172	4946	5570	5230	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.01	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
111	20240411	110855	57	100.00	KONEX			N	N	N	N		N	5000	-400	5	-7.41	1385000	277	33.09	5000	5000	5000	6210	4590	5400	5000.00	0.00	0	0	5626	5512	5286	5172	4946	5570	5230	15	810	500	3240	10	1	3014647	151	-10.04	-1.79	12	0.01	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
112	20240411	100902	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5626	5512	5286	5172	4946	5570	5230	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
113	20240411	090901	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5626	5512	5286	5172	4946	5570	5230	15	810	500	3240	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
114	20240409	160846	57	100.00	KONEX			N	N	N	N		N	5400	330	2	6.51	4246870	837	77.36	5070	5400	5060	5830	4310	5070	5073.92	0.00	0	0	5330	5200	5000	4870	4670	5265	4935	15	760	500	3040	10	1	3014647	163	-10.84	-1.93	12	0.03	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
115	20240409	150851	57	100.00	KONEX			N	N	N	N		N	5400	330	2	6.51	4246870	837	77.36	5070	5400	5060	5830	4310	5070	5073.92	0.00	0	0	5330	5200	5000	4870	4670	5265	4935	15	760	500	3040	10	1	3014647	163	-10.84	-1.93	12	0.03	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
116	20240409	140856	57	100.00	KONEX			N	N	N	N		N	5070	0	3	0.00	643890	127	11.74	5070	5070	5070	5830	4310	5070	5070.00	0.00	0	0	5330	5200	5000	4870	4670	5265	4935	15	760	500	3040	10	1	3014647	153	-10.18	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.57	3240	20231205	56.48	6200	-18.23	20240328	3600	40.83	20240115	7000	-27.57	20230508	3240	56.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
117	20240409	130849	57	100.00	KONEX			N	N	N	N		N	5070	0	3	0.00	643890	127	11.74	5070	5070	5070	5830	4310	5070	5070.00	0.00	0	0	5330	5200	5000	4870	4670	5265	4935	15	760	500	3040	10	1	3014647	153	-10.18	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.57	3240	20231205	56.48	6200	-18.23	20240328	3600	40.83	20240115	7000	-27.57	20230508	3240	56.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
118	20240409	120853	57	100.00	KONEX			N	N	N	N		N	5070	0	3	0.00	643890	127	11.74	5070	5070	5070	5830	4310	5070	5070.00	0.00	0	0	5330	5200	5000	4870	4670	5265	4935	15	760	500	3040	10	1	3014647	153	-10.18	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.57	3240	20231205	56.48	6200	-18.23	20240328	3600	40.83	20240115	7000	-27.57	20230508	3240	56.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
119	20240409	110850	57	100.00	KONEX			N	N	N	N		N	5070	0	3	0.00	643890	127	11.74	5070	5070	5070	5830	4310	5070	5070.00	0.00	0	0	5330	5200	5000	4870	4670	5265	4935	15	760	500	3040	10	1	3014647	153	-10.18	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.57	3240	20231205	56.48	6200	-18.23	20240328	3600	40.83	20240115	7000	-27.57	20230508	3240	56.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
120	20240409	100844	57	100.00	KONEX			N	N	N	N		N	5070	0	3	0.00	517140	102	9.43	5070	5070	5070	5830	4310	5070	5070.00	0.00	0	0	5330	5200	5000	4870	4670	5265	4935	15	760	500	3040	10	1	3014647	153	-10.18	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.57	3240	20231205	56.48	6200	-18.23	20240328	3600	40.83	20240115	7000	-27.57	20230508	3240	56.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
121	20240409	090901	57	100.00	KONEX			N	N	N	N		N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5330	5200	5000	4870	4670	5265	4935	15	760	500	3040	10	1	3014647	153	-10.18	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.57	3240	20231205	56.48	6200	-18.23	20240328	3600	40.83	20240115	7000	-27.57	20230508	3240	56.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
122	20240408	160843	57	100.00	KONEX			N	N	N	N		N	5070	-110	5	-2.12	5293460	1082	400.74	5000	5130	4800	5950	4410	5180	4892.29	0.00	0	0	5580	5380	5190	4990	4800	5285	4895	15	770	500	3100	10	1	3014647	153	-10.18	-1.81	12	0.04	-498.00	-2795.00	7000	20230508	-27.57	3240	20231205	56.48	6200	-18.23	20240328	3600	40.83	20240115	7000	-27.57	20230508	3240	56.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
123	20240408	150851	57	100.00	KONEX			N	N	N	N		N	5070	-110	5	-2.12	5293460	1082	400.74	5000	5130	4800	5950	4410	5180	4892.29	0.00	0	0	5580	5380	5190	4990	4800	5285	4895	15	770	500	3100	10	1	3014647	153	-10.18	-1.81	12	0.04	-498.00	-2795.00	7000	20230508	-27.57	3240	20231205	56.48	6200	-18.23	20240328	3600	40.83	20240115	7000	-27.57	20230508	3240	56.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
124	20240408	140849	57	100.00	KONEX			N	N	N	N		N	4900	-280	5	-5.41	5283320	1080	400.00	5000	5130	4800	5950	4410	5180	4891.96	0.00	0	0	5580	5380	5190	4990	4800	5285	4895	15	770	500	3100	5	1	3014647	148	-9.84	-1.75	12	0.04	-498.00	-2795.00	7000	20230508	-30.00	3240	20231205	51.23	6200	-20.97	20240328	3600	36.11	20240115	7000	-30.00	20230508	3240	51.23	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
125	20240408	130845	57	100.00	KONEX			N	N	N	N		N	5080	-100	5	-1.93	4303320	880	325.93	5000	5130	4800	5950	4410	5180	4890.14	0.00	0	0	5580	5380	5190	4990	4800	5285	4895	15	770	500	3100	10	1	3014647	153	-10.20	-1.82	12	0.03	-498.00	-2795.00	7000	20230508	-27.43	3240	20231205	56.79	6200	-18.06	20240328	3600	41.11	20240115	7000	-27.43	20230508	3240	56.79	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
126	20240408	120850	57	100.00	KONEX			N	N	N	N		N	5000	-180	5	-3.47	4293160	878	325.19	5000	5130	4800	5950	4410	5180	4889.70	0.00	0	0	5580	5380	5190	4990	4800	5285	4895	15	770	500	3100	10	1	3014647	151	-10.04	-1.79	12	0.03	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
127	20240408	110852	57	100.00	KONEX			N	N	N	N		N	5100	-80	5	-1.54	3293160	678	251.11	5000	5130	4800	5950	4410	5180	4857.17	0.00	0	0	5580	5380	5190	4990	4800	5285	4895	15	770	500	3100	10	1	3014647	154	-10.24	-1.82	12	0.02	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
128	20240408	100841	57	100.00	KONEX			N	N	N	N		N	5100	-80	5	-1.54	3293160	678	251.11	5000	5130	4800	5950	4410	5180	4857.17	0.00	0	0	5580	5380	5190	4990	4800	5285	4895	15	770	500	3100	10	1	3014647	154	-10.24	-1.82	12	0.02	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
129	20240408	090850	57	100.00	KONEX			N	N	N	N		N	4800	-380	5	-7.34	2425800	500	185.19	5000	5000	4800	5950	4410	5180	4851.60	0.00	0	0	5580	5380	5190	4990	4800	5285	4895	15	770	500	3100	5	1	3014647	145	-9.64	-1.72	12	0.02	-498.00	-2795.00	7000	20230508	-31.43	3240	20231205	48.15	6200	-22.58	20240328	3600	33.33	20240115	7000	-31.43	20230508	3240	48.15	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
130	20240405	160849	57	100.00	KONEX			N	N	N	N		N	5180	80	2	1.57	1352030	270	15.57	5390	5390	5000	5860	4340	5100	5007.52	0.00	0	0	5566	5332	5166	4932	4766	5250	4850	15	760	500	3060	10	1	3014647	156	-10.40	-1.85	12	0.01	-498.00	-2795.00	7000	20230508	-26.00	3240	20231205	59.88	6200	-16.45	20240328	3600	43.89	20240115	7000	-26.00	20230508	3240	59.88	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
131	20240405	150843	57	100.00	KONEX			N	N	N	N		N	5180	80	2	1.57	1352030	270	15.57	5390	5390	5000	5860	4340	5100	5007.52	0.00	0	0	5566	5332	5166	4932	4766	5250	4850	15	760	500	3060	10	1	3014647	156	-10.40	-1.85	12	0.01	-498.00	-2795.00	7000	20230508	-26.00	3240	20231205	59.88	6200	-16.45	20240328	3600	43.89	20240115	7000	-26.00	20230508	3240	59.88	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
132	20240405	140843	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	1341670	268	15.46	5390	5390	5000	5860	4340	5100	5006.23	0.00	0	0	5566	5332	5166	4932	4766	5250	4850	15	760	500	3060	10	1	3014647	157	-10.44	-1.86	12	0.01	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
133	20240405	130841	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	1341670	268	15.46	5390	5390	5000	5860	4340	5100	5006.23	0.00	0	0	5566	5332	5166	4932	4766	5250	4850	15	760	500	3060	10	1	3014647	157	-10.44	-1.86	12	0.01	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
134	20240405	120842	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	1341670	268	15.46	5390	5390	5000	5860	4340	5100	5006.23	0.00	0	0	5566	5332	5166	4932	4766	5250	4850	15	760	500	3060	10	1	3014647	157	-10.44	-1.86	12	0.01	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
135	20240405	110848	57	100.00	KONEX			N	N	N	N		N	5390	290	2	5.69	16170	3	0.17	5390	5390	5390	5860	4340	5100	5390.00	0.00	0	0	5566	5332	5166	4932	4766	5250	4850	15	760	500	3060	10	1	3014647	162	-10.82	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-23.00	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	7000	-23.00	20230508	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
136	20240405	100734	57	100.00	KONEX			N	N	N	N		N	5390	290	2	5.69	16170	3	0.17	5390	5390	5390	5860	4340	5100	5390.00	0.00	0	0	5566	5332	5166	4932	4766	5250	4850	15	760	500	3060	10	1	3014647	162	-10.82	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-23.00	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	7000	-23.00	20230508	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
137	20240405	090831	57	100.00	KONEX			N	N	N	N		N	5390	290	2	5.69	5390	1	0.06	5390	5390	5390	5860	4340	5100	5390.00	0.00	0	0	5566	5332	5166	4932	4766	5250	4850	15	760	500	3060	10	1	3014647	162	-10.82	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-23.00	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	7000	-23.00	20230508	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
138	20240404	160830	57	100.00	KONEX			N	N	N	N		N	5100	-90	5	-1.73	8687310	1734	122.11	5400	5400	5000	5960	4420	5190	5009.98	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	154	-10.24	-1.82	12	0.06	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
139	20240404	150829	57	100.00	KONEX			N	N	N	N		N	5100	-90	5	-1.73	8687310	1734	122.11	5400	5400	5000	5960	4420	5190	5009.98	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	154	-10.24	-1.82	12	0.06	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
140	20240404	140833	57	100.00	KONEX			N	N	N	N		N	5100	-90	5	-1.73	8687310	1734	122.11	5400	5400	5000	5960	4420	5190	5009.98	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	154	-10.24	-1.82	12	0.06	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
141	20240404	130822	57	100.00	KONEX			N	N	N	N		N	5390	200	2	3.85	1788990	357	25.14	5400	5400	5000	5960	4420	5190	5011.18	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	162	-10.82	-1.93	12	0.01	-498.00	-2795.00	7000	20230508	-23.00	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	7000	-23.00	20230508	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
142	20240404	120830	57	100.00	KONEX			N	N	N	N		N	5400	210	2	4.05	32400	6	0.42	5400	5400	5400	5960	4420	5190	5400.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
143	20240404	110831	57	100.00	KONEX			N	N	N	N		N	5400	210	2	4.05	32400	6	0.42	5400	5400	5400	5960	4420	5190	5400.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
144	20240404	100830	57	100.00	KONEX			N	N	N	N		N	5400	210	2	4.05	32400	6	0.42	5400	5400	5400	5960	4420	5190	5400.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
145	20240404	090831	57	100.00	KONEX			N	N	N	N		N	5400	210	2	4.05	5400	1	0.07	5400	5400	5400	5960	4420	5190	5400.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
146	20240403	160828	57	100.00	KONEX			N	N	N	N		N	5190	-10	5	-0.19	7262830	1420	92.81	5130	5190	5100	5980	4420	5200	5114.67	0.00	0	0	5720	5460	5230	4970	4740	5345	4855	15	780	500	3120	10	1	3014647	156	-10.42	-1.86	12	0.05	-498.00	-2795.00	7000	20230508	-25.86	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	7000	-25.86	20230508	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
147	20240403	150828	57	100.00	KONEX			N	N	N	N		N	5190	-10	5	-0.19	7247260	1417	92.61	5130	5190	5100	5980	4420	5200	5114.51	0.00	0	0	5720	5460	5230	4970	4740	5345	4855	15	780	500	3120	10	1	3014647	156	-10.42	-1.86	12	0.05	-498.00	-2795.00	7000	20230508	-25.86	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	7000	-25.86	20230508	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
148	20240403	140819	57	100.00	KONEX			N	N	N	N		N	5180	-20	5	-0.38	2228770	433	28.30	5130	5180	5130	5980	4420	5200	5147.27	0.00	0	0	5720	5460	5230	4970	4740	5345	4855	15	780	500	3120	10	1	3014647	156	-10.40	-1.85	12	0.01	-498.00	-2795.00	7000	20230508	-26.00	3240	20231205	59.88	6200	-16.45	20240328	3600	43.89	20240115	7000	-26.00	20230508	3240	59.88	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
149	20240403	130821	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5720	5460	5230	4970	4740	5345	4855	15	780	500	3120	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
150	20240403	120820	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5720	5460	5230	4970	4740	5345	4855	15	780	500	3120	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
151	20240403	110824	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5720	5460	5230	4970	4740	5345	4855	15	780	500	3120	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
152	20240403	100823	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5720	5460	5230	4970	4740	5345	4855	15	780	500	3120	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
153	20240403	090824	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5720	5460	5230	4970	4740	5345	4855	15	780	500	3120	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
154	20240402	160811	57	100.00	KONEX			N	N	N	N		N	5200	-150	5	-2.80	7861270	1530	188.89	5390	5490	5000	6150	4550	5350	5138.08	0.00	0	0	6010	5680	5440	5110	4870	5560	4990	15	800	500	3210	10	1	3014647	157	-10.44	-1.86	12	0.05	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	7000	-25.71	20230508	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
155	20240402	150819	57	100.00	KONEX			N	N	N	N		N	5400	50	2	0.93	5350350	1031	127.28	5390	5490	5000	6150	4550	5350	5189.48	0.00	0	0	6010	5680	5440	5110	4870	5560	4990	15	800	500	3210	10	1	3014647	163	-10.84	-1.93	12	0.03	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
156	20240402	140822	57	100.00	KONEX			N	N	N	N		N	5400	50	2	0.93	5350350	1031	127.28	5390	5490	5000	6150	4550	5350	5189.48	0.00	0	0	6010	5680	5440	5110	4870	5560	4990	15	800	500	3210	10	1	3014647	163	-10.84	-1.93	12	0.03	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
157	20240402	130810	57	100.00	KONEX			N	N	N	N		N	5400	50	2	0.93	2782570	528	65.19	5390	5400	5000	6150	4550	5350	5270.02	0.00	0	0	6010	5680	5440	5110	4870	5560	4990	15	800	500	3210	10	1	3014647	163	-10.84	-1.93	12	0.02	-498.00	-2795.00	7000	20230508	-22.86	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	7000	-22.86	20230508	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
158	20240402	120807	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	587970	117	14.44	5390	5390	5000	6150	4550	5350	5025.38	0.00	0	0	6010	5680	5440	5110	4870	5560	4990	15	800	500	3210	10	1	3014647	162	-10.76	-1.92	12	0.00	-498.00	-2795.00	7000	20230508	-23.43	3240	20231205	65.43	6200	-13.55	20240328	3600	48.89	20240115	7000	-23.43	20230508	3240	65.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
159	20240402	110810	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	587970	117	14.44	5390	5390	5000	6150	4550	5350	5025.38	0.00	0	0	6010	5680	5440	5110	4870	5560	4990	15	800	500	3210	10	1	3014647	162	-10.76	-1.92	12	0.00	-498.00	-2795.00	7000	20230508	-23.43	3240	20231205	65.43	6200	-13.55	20240328	3600	48.89	20240115	7000	-23.43	20230508	3240	65.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
160	20240402	100812	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	587970	117	14.44	5390	5390	5000	6150	4550	5350	5025.38	0.00	0	0	6010	5680	5440	5110	4870	5560	4990	15	800	500	3210	10	1	3014647	162	-10.76	-1.92	12	0.00	-498.00	-2795.00	7000	20230508	-23.43	3240	20231205	65.43	6200	-13.55	20240328	3600	48.89	20240115	7000	-23.43	20230508	3240	65.43	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
161	20240402	090810	57	100.00	KONEX			N	N	N	N		N	5000	-350	5	-6.54	530610	106	13.09	5390	5390	5000	6150	4550	5350	5005.75	0.00	0	0	6010	5680	5440	5110	4870	5560	4990	15	800	500	3210	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
162	20240401	160810	57	100.00	KONEX			N	N	N	N		N	5350	-420	5	-7.28	4269920	810	637.80	5770	5770	5200	6630	4910	5770	5271.51	0.00	0	0	6223	5996	5773	5546	5323	5885	5435	15	860	500	3460	10	1	3014647	161	-10.74	-1.91	12	0.03	-498.00	-2795.00	7000	20230508	-23.57	3240	20231205	65.12	6200	-13.71	20240328	3600	48.61	20240115	7000	-23.57	20230508	3240	65.12	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
163	20240401	150811	57	100.00	KONEX			N	N	N	N		N	5390	-380	5	-6.59	2769820	524	412.60	5770	5770	5200	6630	4910	5770	5285.92	0.00	0	0	6223	5996	5773	5546	5323	5885	5435	15	860	500	3460	10	1	3014647	162	-10.82	-1.93	12	0.02	-498.00	-2795.00	7000	20230508	-23.00	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	7000	-23.00	20230508	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
164	20240401	140806	57	100.00	KONEX			N	N	N	N		N	5390	-380	5	-6.59	2769820	524	412.60	5770	5770	5200	6630	4910	5770	5285.92	0.00	0	0	6223	5996	5773	5546	5323	5885	5435	15	860	500	3460	10	1	3014647	162	-10.82	-1.93	12	0.02	-498.00	-2795.00	7000	20230508	-23.00	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	7000	-23.00	20230508	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
165	20240401	130804	57	100.00	KONEX			N	N	N	N		N	5390	-380	5	-6.59	2769820	524	412.60	5770	5770	5200	6630	4910	5770	5285.92	0.00	0	0	6223	5996	5773	5546	5323	5885	5435	15	860	500	3460	10	1	3014647	162	-10.82	-1.93	12	0.02	-498.00	-2795.00	7000	20230508	-23.00	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	7000	-23.00	20230508	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
166	20240401	120811	57	100.00	KONEX			N	N	N	N		N	5570	-200	5	-3.47	849800	156	122.83	5770	5770	5210	6630	4910	5770	5447.44	0.00	0	0	6223	5996	5773	5546	5323	5885	5435	15	860	500	3460	10	1	3014647	168	-11.18	-1.99	12	0.01	-498.00	-2795.00	7000	20230508	-20.43	3240	20231205	71.91	6200	-10.16	20240328	3600	54.72	20240115	7000	-20.43	20230508	3240	71.91	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
167	20240401	110809	57	100.00	KONEX			N	N	N	N		N	5770	0	3	0.00	115400	20	15.75	5770	5770	5770	6630	4910	5770	5770.00	0.00	0	0	6223	5996	5773	5546	5323	5885	5435	15	860	500	3460	10	1	3014647	174	-11.59	-2.06	12	0.00	-498.00	-2795.00	7000	20230508	-17.57	3240	20231205	78.09	6200	-6.94	20240328	3600	60.28	20240115	7000	-17.57	20230508	3240	78.09	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
168	20240401	100806	57	100.00	KONEX			N	N	N	N		N	5770	0	3	0.00	0	0	0.00	0	0	0	6630	4910	5770	0.00	0.00	0	0	6223	5996	5773	5546	5323	5885	5435	15	860	500	3460	10	1	3014647	174	-11.59	-2.06	12	0.00	-498.00	-2795.00	7000	20230508	-17.57	3240	20231205	78.09	6200	-6.94	20240328	3600	60.28	20240115	7000	-17.57	20230508	3240	78.09	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
169	20240401	090805	57	100.00	KONEX			N	N	N	N		N	5770	0	3	0.00	0	0	0.00	0	0	0	6630	4910	5770	0.00	0.00	0	0	6223	5996	5773	5546	5323	5885	5435	15	860	500	3460	10	1	3014647	174	-11.59	-2.06	12	0.00	-498.00	-2795.00	7000	20230508	-17.57	3240	20231205	78.09	6200	-6.94	20240328	3600	60.28	20240115	7000	-17.57	20230508	3240	78.09	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N