KissMeData/296520/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	161142	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	29795	12	35.29	2500	2500	2295	2645	1955	2300	2482.92	0.00	0	0	2303	2301	2298	2296	2293	2302	2297	23	345	500	1380	5	1	4667008	107	-4.01	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.40	1700	20240320	35.00	4345	-47.18	20240227	1700	35.00	20240320	6830	-66.40	20230621	1700	35.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
3	20240430	151153	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	29795	12	35.29	2500	2500	2295	2645	1955	2300	2482.92	0.00	0	0	2303	2301	2298	2296	2293	2302	2297	23	345	500	1380	5	1	4667008	107	-4.01	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.40	1700	20240320	35.00	4345	-47.18	20240227	1700	35.00	20240320	6830	-66.40	20230621	1700	35.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
4	20240430	141200	57	100.00	KONEX			N	N	N	N		N	2500	200	2	8.70	27500	11	32.35	2500	2500	2500	2645	1955	2300	2500.00	0.00	0	0	2303	2301	2298	2296	2293	2302	2297	23	345	500	1380	5	1	4667008	117	-4.36	1.93	12	0.00	-573.00	1294.00	6830	20230621	-63.40	1700	20240320	47.06	4345	-42.46	20240227	1700	47.06	20240320	6830	-63.40	20230621	1700	47.06	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
5	20240430	131155	57	100.00	KONEX			N	N	N	N		N	2500	200	2	8.70	27500	11	32.35	2500	2500	2500	2645	1955	2300	2500.00	0.00	0	0	2303	2301	2298	2296	2293	2302	2297	23	345	500	1380	5	1	4667008	117	-4.36	1.93	12	0.00	-573.00	1294.00	6830	20230621	-63.40	1700	20240320	47.06	4345	-42.46	20240227	1700	47.06	20240320	6830	-63.40	20230621	1700	47.06	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
6	20240430	121152	57	100.00	KONEX			N	N	N	N		N	2500	200	2	8.70	27500	11	32.35	2500	2500	2500	2645	1955	2300	2500.00	0.00	0	0	2303	2301	2298	2296	2293	2302	2297	23	345	500	1380	5	1	4667008	117	-4.36	1.93	12	0.00	-573.00	1294.00	6830	20230621	-63.40	1700	20240320	47.06	4345	-42.46	20240227	1700	47.06	20240320	6830	-63.40	20230621	1700	47.06	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
7	20240430	111146	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2303	2301	2298	2296	2293	2302	2297	23	345	500	1380	5	1	4667008	107	-4.01	1.78	12	0.00	-573.00	1294.00	6830	20230621	-66.33	1700	20240320	35.29	4345	-47.07	20240227	1700	35.29	20240320	6830	-66.33	20230621	1700	35.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
8	20240430	101149	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2303	2301	2298	2296	2293	2302	2297	23	345	500	1380	5	1	4667008	107	-4.01	1.78	12	0.00	-573.00	1294.00	6830	20230621	-66.33	1700	20240320	35.29	4345	-47.07	20240227	1700	35.29	20240320	6830	-66.33	20230621	1700	35.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
9	20240430	091158	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2303	2301	2298	2296	2293	2302	2297	23	345	500	1380	5	1	4667008	107	-4.01	1.78	12	0.00	-573.00	1294.00	6830	20230621	-66.33	1700	20240320	35.29	4345	-47.07	20240227	1700	35.29	20240320	6830	-66.33	20230621	1700	35.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
10	20240429	161137	57	100.00	KONEX			N	N	N	N		N	2300	-45	5	-1.92	78050	34	4.05	2295	2300	2295	2695	1995	2345	2295.59	0.00	0	0	3175	2760	2485	2070	1795	2622	1932	23	350	500	1400	5	1	4667008	107	-4.01	1.78	12	0.00	-573.00	1294.00	6830	20230621	-66.33	1700	20240320	35.29	4345	-47.07	20240227	1700	35.29	20240320	6830	-66.33	20230621	1700	35.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
11	20240429	151148	57	100.00	KONEX			N	N	N	N		N	2300	-45	5	-1.92	78050	34	4.05	2295	2300	2295	2695	1995	2345	2295.59	0.00	0	0	3175	2760	2485	2070	1795	2622	1932	23	350	500	1400	5	1	4667008	107	-4.01	1.78	12	0.00	-573.00	1294.00	6830	20230621	-66.33	1700	20240320	35.29	4345	-47.07	20240227	1700	35.29	20240320	6830	-66.33	20230621	1700	35.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
12	20240429	141102	57	100.00	KONEX			N	N	N	N		N	2300	-45	5	-1.92	78050	34	4.05	2295	2300	2295	2695	1995	2345	2295.59	0.00	0	0	3175	2760	2485	2070	1795	2622	1932	23	350	500	1400	5	1	4667008	107	-4.01	1.78	12	0.00	-573.00	1294.00	6830	20230621	-66.33	1700	20240320	35.29	4345	-47.07	20240227	1700	35.29	20240320	6830	-66.33	20230621	1700	35.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
13	20240429	131146	57	100.00	KONEX			N	N	N	N		N	2295	-50	5	-2.13	68850	30	3.58	2295	2295	2295	2695	1995	2345	2295.00	0.00	0	0	3175	2760	2485	2070	1795	2622	1932	23	350	500	1400	5	1	4667008	107	-4.01	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.40	1700	20240320	35.00	4345	-47.18	20240227	1700	35.00	20240320	6830	-66.40	20230621	1700	35.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
14	20240429	121145	57	100.00	KONEX			N	N	N	N		N	2295	-50	5	-2.13	68850	30	3.58	2295	2295	2295	2695	1995	2345	2295.00	0.00	0	0	3175	2760	2485	2070	1795	2622	1932	23	350	500	1400	5	1	4667008	107	-4.01	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.40	1700	20240320	35.00	4345	-47.18	20240227	1700	35.00	20240320	6830	-66.40	20230621	1700	35.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
15	20240429	111121	57	100.00	KONEX			N	N	N	N		N	2295	-50	5	-2.13	68850	30	3.58	2295	2295	2295	2695	1995	2345	2295.00	0.00	0	0	3175	2760	2485	2070	1795	2622	1932	23	350	500	1400	5	1	4667008	107	-4.01	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.40	1700	20240320	35.00	4345	-47.18	20240227	1700	35.00	20240320	6830	-66.40	20230621	1700	35.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
16	20240429	101146	57	100.00	KONEX			N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	2695	1995	2345	0.00	0.00	0	0	3175	2760	2485	2070	1795	2622	1932	23	350	500	1400	5	1	4667008	109	-4.09	1.81	12	0.00	-573.00	1294.00	6830	20230621	-65.67	1700	20240320	37.94	4345	-46.03	20240227	1700	37.94	20240320	6830	-65.67	20230621	1700	37.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
17	20240429	091146	57	100.00	KONEX			N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	2695	1995	2345	0.00	0.00	0	0	3175	2760	2485	2070	1795	2622	1932	23	350	500	1400	5	1	4667008	109	-4.09	1.81	12	0.00	-573.00	1294.00	6830	20230621	-65.67	1700	20240320	37.94	4345	-46.03	20240227	1700	37.94	20240320	6830	-65.67	20230621	1700	37.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
18	20240426	161141	57	100.00	KONEX			N	N	N	N		N	2345	-255	5	-9.81	1950400	839	15.82	2900	2900	2210	2990	2210	2600	2324.67	0.00	0	0	2866	2732	2466	2332	2066	2800	2400	23	390	500	1560	5	1	4667008	109	-4.09	1.81	12	0.02	-573.00	1294.00	6830	20230621	-65.67	1700	20240320	37.94	4345	-46.03	20240227	1700	37.94	20240320	6830	-65.67	20230621	1700	37.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
19	20240426	151142	57	100.00	KONEX			N	N	N	N		N	2345	-255	5	-9.81	1950400	839	15.82	2900	2900	2210	2990	2210	2600	2324.67	0.00	0	0	2866	2732	2466	2332	2066	2800	2400	23	390	500	1560	5	1	4667008	109	-4.09	1.81	12	0.02	-573.00	1294.00	6830	20230621	-65.67	1700	20240320	37.94	4345	-46.03	20240227	1700	37.94	20240320	6830	-65.67	20230621	1700	37.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
20	20240426	141140	57	100.00	KONEX			N	N	N	N		N	2400	-200	5	-7.69	1650375	711	13.40	2900	2900	2210	2990	2210	2600	2321.20	0.00	0	0	2866	2732	2466	2332	2066	2800	2400	23	390	500	1560	5	1	4667008	112	-4.19	1.85	12	0.02	-573.00	1294.00	6830	20230621	-64.86	1700	20240320	41.18	4345	-44.76	20240227	1700	41.18	20240320	6830	-64.86	20230621	1700	41.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
21	20240426	131141	57	100.00	KONEX			N	N	N	N		N	2400	-200	5	-7.69	1650375	711	13.40	2900	2900	2210	2990	2210	2600	2321.20	0.00	0	0	2866	2732	2466	2332	2066	2800	2400	23	390	500	1560	5	1	4667008	112	-4.19	1.85	12	0.02	-573.00	1294.00	6830	20230621	-64.86	1700	20240320	41.18	4345	-44.76	20240227	1700	41.18	20240320	6830	-64.86	20230621	1700	41.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
22	20240426	121139	57	100.00	KONEX			N	N	N	N		N	2400	-200	5	-7.69	1650375	711	13.40	2900	2900	2210	2990	2210	2600	2321.20	0.00	0	0	2866	2732	2466	2332	2066	2800	2400	23	390	500	1560	5	1	4667008	112	-4.19	1.85	12	0.02	-573.00	1294.00	6830	20230621	-64.86	1700	20240320	41.18	4345	-44.76	20240227	1700	41.18	20240320	6830	-64.86	20230621	1700	41.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
23	20240426	111137	57	100.00	KONEX			N	N	N	N		N	2400	-200	5	-7.69	1650375	711	13.40	2900	2900	2210	2990	2210	2600	2321.20	0.00	0	0	2866	2732	2466	2332	2066	2800	2400	23	390	500	1560	5	1	4667008	112	-4.19	1.85	12	0.02	-573.00	1294.00	6830	20230621	-64.86	1700	20240320	41.18	4345	-44.76	20240227	1700	41.18	20240320	6830	-64.86	20230621	1700	41.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
24	20240426	101138	57	100.00	KONEX			N	N	N	N		N	2400	-200	5	-7.69	602900	251	4.73	2900	2900	2400	2990	2210	2600	2401.99	0.00	0	0	2866	2732	2466	2332	2066	2800	2400	23	390	500	1560	5	1	4667008	112	-4.19	1.85	12	0.01	-573.00	1294.00	6830	20230621	-64.86	1700	20240320	41.18	4345	-44.76	20240227	1700	41.18	20240320	6830	-64.86	20230621	1700	41.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
25	20240426	091143	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2866	2732	2466	2332	2066	2800	2400	23	390	500	1560	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
26	20240425	161133	57	100.00	KONEX			N	N	N	N		N	2600	310	2	13.54	11820400	5304	44200.00	2600	2600	2200	2630	1950	2290	2228.58	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	23	340	500	1370	5	1	4667008	121	-4.54	2.01	12	0.11	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
27	20240425	151138	57	100.00	KONEX			N	N	N	N		N	2200	-90	5	-3.93	11815400	5302	44183.34	2600	2600	2200	2630	1950	2290	2228.48	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	23	340	500	1370	5	1	4667008	103	-3.84	1.70	12	0.11	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
28	20240425	141135	57	100.00	KONEX			N	N	N	N		N	2200	-90	5	-3.93	10108200	4526	37716.66	2600	2600	2200	2630	1950	2290	2233.36	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	23	340	500	1370	5	1	4667008	103	-3.84	1.70	12	0.10	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
29	20240425	131135	57	100.00	KONEX			N	N	N	N		N	2200	-90	5	-3.93	10057600	4503	37525.00	2600	2600	2200	2630	1950	2290	2233.53	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	23	340	500	1370	5	1	4667008	103	-3.84	1.70	12	0.10	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
30	20240425	121132	57	100.00	KONEX			N	N	N	N		N	2500	210	2	9.17	7600	3	25.00	2600	2600	2500	2630	1950	2290	2533.33	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	23	340	500	1370	5	1	4667008	117	-4.36	1.93	12	0.00	-573.00	1294.00	6830	20230621	-63.40	1700	20240320	47.06	4345	-42.46	20240227	1700	47.06	20240320	6830	-63.40	20230621	1700	47.06	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
31	20240425	111134	57	100.00	KONEX			N	N	N	N		N	2500	210	2	9.17	7600	3	25.00	2600	2600	2500	2630	1950	2290	2533.33	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	23	340	500	1370	5	1	4667008	117	-4.36	1.93	12	0.00	-573.00	1294.00	6830	20230621	-63.40	1700	20240320	47.06	4345	-42.46	20240227	1700	47.06	20240320	6830	-63.40	20230621	1700	47.06	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
32	20240425	101133	57	100.00	KONEX			N	N	N	N		N	2500	210	2	9.17	7600	3	25.00	2600	2600	2500	2630	1950	2290	2533.33	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	23	340	500	1370	5	1	4667008	117	-4.36	1.93	12	0.00	-573.00	1294.00	6830	20230621	-63.40	1700	20240320	47.06	4345	-42.46	20240227	1700	47.06	20240320	6830	-63.40	20230621	1700	47.06	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
33	20240425	091138	57	100.00	KONEX			N	N	N	N		N	2600	310	2	13.54	2600	1	8.33	2600	2600	2600	2630	1950	2290	2600.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	23	340	500	1370	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
34	20240424	161115	57	100.00	KONEX			N	N	N	N		N	2290	90	2	4.09	27480	12	2.33	2290	2290	2290	2530	1870	2200	2290.00	0.00	0	0	2333	2266	2233	2166	2133	2250	2150	23	330	500	1320	5	1	4667008	107	-4.00	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.47	1700	20240320	34.71	4345	-47.30	20240227	1700	34.71	20240320	6830	-66.47	20230621	1700	34.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
35	20240424	151131	57	100.00	KONEX			N	N	N	N		N	2290	90	2	4.09	27480	12	2.33	2290	2290	2290	2530	1870	2200	2290.00	0.00	0	0	2333	2266	2233	2166	2133	2250	2150	23	330	500	1320	5	1	4667008	107	-4.00	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.47	1700	20240320	34.71	4345	-47.30	20240227	1700	34.71	20240320	6830	-66.47	20230621	1700	34.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
36	20240424	141132	57	100.00	KONEX			N	N	N	N		N	2290	90	2	4.09	27480	12	2.33	2290	2290	2290	2530	1870	2200	2290.00	0.00	0	0	2333	2266	2233	2166	2133	2250	2150	23	330	500	1320	5	1	4667008	107	-4.00	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.47	1700	20240320	34.71	4345	-47.30	20240227	1700	34.71	20240320	6830	-66.47	20230621	1700	34.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
37	20240424	131135	57	100.00	KONEX			N	N	N	N		N	2290	90	2	4.09	22900	10	1.94	2290	2290	2290	2530	1870	2200	2290.00	0.00	0	0	2333	2266	2233	2166	2133	2250	2150	23	330	500	1320	5	1	4667008	107	-4.00	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.47	1700	20240320	34.71	4345	-47.30	20240227	1700	34.71	20240320	6830	-66.47	20230621	1700	34.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
38	20240424	121130	57	100.00	KONEX			N	N	N	N		N	2290	90	2	4.09	22900	10	1.94	2290	2290	2290	2530	1870	2200	2290.00	0.00	0	0	2333	2266	2233	2166	2133	2250	2150	23	330	500	1320	5	1	4667008	107	-4.00	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.47	1700	20240320	34.71	4345	-47.30	20240227	1700	34.71	20240320	6830	-66.47	20230621	1700	34.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
39	20240424	111128	57	100.00	KONEX			N	N	N	N		N	2290	90	2	4.09	22900	10	1.94	2290	2290	2290	2530	1870	2200	2290.00	0.00	0	0	2333	2266	2233	2166	2133	2250	2150	23	330	500	1320	5	1	4667008	107	-4.00	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.47	1700	20240320	34.71	4345	-47.30	20240227	1700	34.71	20240320	6830	-66.47	20230621	1700	34.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
40	20240424	101126	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2333	2266	2233	2166	2133	2250	2150	23	330	500	1320	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
41	20240424	091130	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2333	2266	2233	2166	2133	2250	2150	23	330	500	1320	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
42	20240423	161102	57	100.00	KONEX			N	N	N	N		N	2200	-185	5	-7.76	1134100	515	12.41	2200	2300	2200	2740	2030	2385	2202.14	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	23	355	500	1430	5	1	4667008	103	-3.84	1.70	12	0.01	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
43	20240423	151125	57	100.00	KONEX			N	N	N	N		N	2200	-185	5	-7.76	1131900	514	12.39	2200	2300	2200	2740	2030	2385	2202.14	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	23	355	500	1430	5	1	4667008	103	-3.84	1.70	12	0.01	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
44	20240423	141124	57	100.00	KONEX			N	N	N	N		N	2300	-85	5	-3.56	1125300	511	12.32	2200	2300	2200	2740	2030	2385	2202.15	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	23	355	500	1430	5	1	4667008	107	-4.01	1.78	12	0.01	-573.00	1294.00	6830	20230621	-66.33	1700	20240320	35.29	4345	-47.07	20240227	1700	35.29	20240320	6830	-66.33	20230621	1700	35.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
45	20240423	131122	57	100.00	KONEX			N	N	N	N		N	2300	-85	5	-3.56	1125300	511	12.32	2200	2300	2200	2740	2030	2385	2202.15	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	23	355	500	1430	5	1	4667008	107	-4.01	1.78	12	0.01	-573.00	1294.00	6830	20230621	-66.33	1700	20240320	35.29	4345	-47.07	20240227	1700	35.29	20240320	6830	-66.33	20230621	1700	35.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
46	20240423	121121	57	100.00	KONEX			N	N	N	N		N	2300	-85	5	-3.56	1125300	511	12.32	2200	2300	2200	2740	2030	2385	2202.15	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	23	355	500	1430	5	1	4667008	107	-4.01	1.78	12	0.01	-573.00	1294.00	6830	20230621	-66.33	1700	20240320	35.29	4345	-47.07	20240227	1700	35.29	20240320	6830	-66.33	20230621	1700	35.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
47	20240423	111123	57	100.00	KONEX			N	N	N	N		N	2200	-185	5	-7.76	1100000	500	12.05	2200	2200	2200	2740	2030	2385	2200.00	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	23	355	500	1430	5	1	4667008	103	-3.84	1.70	12	0.01	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
48	20240423	101120	57	100.00	KONEX			N	N	N	N		N	2200	-185	5	-7.76	1100000	500	12.05	2200	2200	2200	2740	2030	2385	2200.00	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	23	355	500	1430	5	1	4667008	103	-3.84	1.70	12	0.01	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
49	20240423	091123	57	100.00	KONEX			N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	2740	2030	2385	0.00	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	23	355	500	1430	5	1	4667008	111	-4.16	1.84	12	0.00	-573.00	1294.00	6830	20230621	-65.08	1700	20240320	40.29	4345	-45.11	20240227	1700	40.29	20240320	6830	-65.08	20230621	1700	40.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
50	20240422	161118	57	100.00	KONEX			N	N	N	N		N	2385	-140	5	-5.54	9546865	4149	2183.68	2300	2385	2300	2900	2150	2525	2301.00	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	23	375	500	1510	5	1	4667008	111	-4.16	1.84	12	0.09	-573.00	1294.00	6830	20230621	-65.08	1700	20240320	40.29	4345	-45.11	20240227	1700	40.29	20240320	6830	-65.08	20230621	1700	40.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
51	20240422	151116	57	100.00	KONEX			N	N	N	N		N	2385	-140	5	-5.54	9546865	4149	2183.68	2300	2385	2300	2900	2150	2525	2301.00	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	23	375	500	1510	5	1	4667008	111	-4.16	1.84	12	0.09	-573.00	1294.00	6830	20230621	-65.08	1700	20240320	40.29	4345	-45.11	20240227	1700	40.29	20240320	6830	-65.08	20230621	1700	40.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
52	20240422	141117	57	100.00	KONEX			N	N	N	N		N	2385	-140	5	-5.54	9546865	4149	2183.68	2300	2385	2300	2900	2150	2525	2301.00	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	23	375	500	1510	5	1	4667008	111	-4.16	1.84	12	0.09	-573.00	1294.00	6830	20230621	-65.08	1700	20240320	40.29	4345	-45.11	20240227	1700	40.29	20240320	6830	-65.08	20230621	1700	40.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
53	20240422	131114	57	100.00	KONEX			N	N	N	N		N	2385	-140	5	-5.54	9546865	4149	2183.68	2300	2385	2300	2900	2150	2525	2301.00	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	23	375	500	1510	5	1	4667008	111	-4.16	1.84	12	0.09	-573.00	1294.00	6830	20230621	-65.08	1700	20240320	40.29	4345	-45.11	20240227	1700	40.29	20240320	6830	-65.08	20230621	1700	40.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
54	20240422	121113	57	100.00	KONEX			N	N	N	N		N	2385	-140	5	-5.54	9544480	4148	2183.16	2300	2385	2300	2900	2150	2525	2300.98	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	23	375	500	1510	5	1	4667008	111	-4.16	1.84	12	0.09	-573.00	1294.00	6830	20230621	-65.08	1700	20240320	40.29	4345	-45.11	20240227	1700	40.29	20240320	6830	-65.08	20230621	1700	40.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
55	20240422	111115	57	100.00	KONEX			N	N	N	N		N	2385	-140	5	-5.54	9544480	4148	2183.16	2300	2385	2300	2900	2150	2525	2300.98	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	23	375	500	1510	5	1	4667008	111	-4.16	1.84	12	0.09	-573.00	1294.00	6830	20230621	-65.08	1700	20240320	40.29	4345	-45.11	20240227	1700	40.29	20240320	6830	-65.08	20230621	1700	40.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
56	20240422	101116	57	100.00	KONEX			N	N	N	N		N	2300	-225	5	-8.91	9430000	4100	2157.89	2300	2300	2300	2900	2150	2525	2300.00	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	23	375	500	1510	5	1	4667008	107	-4.01	1.78	12	0.09	-573.00	1294.00	6830	20230621	-66.33	1700	20240320	35.29	4345	-47.07	20240227	1700	35.29	20240320	6830	-66.33	20230621	1700	35.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
57	20240422	091117	57	100.00	KONEX			N	N	N	N		N	2525	0	3	0.00	0	0	0.00	0	0	0	2900	2150	2525	0.00	0.00	0	0	2525	2525	2525	2525	2525	2525	2525	23	375	500	1510	5	1	4667008	118	-4.41	1.95	12	0.00	-573.00	1294.00	6830	20230621	-63.03	1700	20240320	48.53	4345	-41.89	20240227	1700	48.53	20240320	6830	-63.03	20230621	1700	48.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
58	20240419	161023	57	100.00	KONEX			N	N	N	N		N	2525	-75	5	-2.88	479750	190	19000.00	2525	2525	2525	2990	2210	2600	2525.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	23	390	500	1560	5	1	4667008	118	-4.41	1.95	12	0.00	-573.00	1294.00	6830	20230621	-63.03	1700	20240320	48.53	4345	-41.89	20240227	1700	48.53	20240320	6830	-63.03	20230621	1700	48.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
59	20240419	151031	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	23	390	500	1560	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
60	20240419	141023	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	23	390	500	1560	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
61	20240419	131024	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	23	390	500	1560	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
62	20240419	121020	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	23	390	500	1560	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
63	20240419	111034	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	23	390	500	1560	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
64	20240419	101029	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	23	390	500	1560	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
65	20240419	091019	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	23	390	500	1560	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
66	20240418	161021	57	100.00	KONEX			N	N	N	N		N	2600	180	2	7.44	2600	1	2.38	2600	2600	2600	2780	2060	2420	2600.00	0.00	0	0	2420	2420	2420	2420	2420	2420	2420	23	360	500	1450	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
67	20240418	151020	57	100.00	KONEX			N	N	N	N		N	2600	180	2	7.44	2600	1	2.38	2600	2600	2600	2780	2060	2420	2600.00	0.00	0	0	2420	2420	2420	2420	2420	2420	2420	23	360	500	1450	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
68	20240418	141026	57	100.00	KONEX			N	N	N	N		N	2600	180	2	7.44	2600	1	2.38	2600	2600	2600	2780	2060	2420	2600.00	0.00	0	0	2420	2420	2420	2420	2420	2420	2420	23	360	500	1450	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
69	20240418	131017	57	100.00	KONEX			N	N	N	N		N	2600	180	2	7.44	2600	1	2.38	2600	2600	2600	2780	2060	2420	2600.00	0.00	0	0	2420	2420	2420	2420	2420	2420	2420	23	360	500	1450	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
70	20240418	121018	57	100.00	KONEX			N	N	N	N		N	2600	180	2	7.44	2600	1	2.38	2600	2600	2600	2780	2060	2420	2600.00	0.00	0	0	2420	2420	2420	2420	2420	2420	2420	23	360	500	1450	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
71	20240418	111024	57	100.00	KONEX			N	N	N	N		N	2600	180	2	7.44	2600	1	2.38	2600	2600	2600	2780	2060	2420	2600.00	0.00	0	0	2420	2420	2420	2420	2420	2420	2420	23	360	500	1450	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
72	20240418	101021	57	100.00	KONEX			N	N	N	N		N	2600	180	2	7.44	2600	1	2.38	2600	2600	2600	2780	2060	2420	2600.00	0.00	0	0	2420	2420	2420	2420	2420	2420	2420	23	360	500	1450	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
73	20240418	091017	57	100.00	KONEX			N	N	N	N		N	2600	180	2	7.44	2600	1	2.38	2600	2600	2600	2780	2060	2420	2600.00	0.00	0	0	2420	2420	2420	2420	2420	2420	2420	23	360	500	1450	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
74	20240417	161009	57	100.00	KONEX			N	N	N	N		N	2420	-425	4	-14.94	101640	42	4200.00	2420	2420	2420	3270	2420	2845	2420.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	23	425	500	1700	5	1	4667008	113	-4.22	1.87	12	0.00	-573.00	1294.00	6830	20230621	-64.57	1700	20240320	42.35	4345	-44.30	20240227	1700	42.35	20240320	6830	-64.57	20230621	1700	42.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
75	20240417	151025	57	100.00	KONEX			N	N	N	N		N	2420	-425	4	-14.94	101640	42	4200.00	2420	2420	2420	3270	2420	2845	2420.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	23	425	500	1700	5	1	4667008	113	-4.22	1.87	12	0.00	-573.00	1294.00	6830	20230621	-64.57	1700	20240320	42.35	4345	-44.30	20240227	1700	42.35	20240320	6830	-64.57	20230621	1700	42.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
76	20240417	141021	57	100.00	KONEX			N	N	N	N		N	2420	-425	4	-14.94	101640	42	4200.00	2420	2420	2420	3270	2420	2845	2420.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	23	425	500	1700	5	1	4667008	113	-4.22	1.87	12	0.00	-573.00	1294.00	6830	20230621	-64.57	1700	20240320	42.35	4345	-44.30	20240227	1700	42.35	20240320	6830	-64.57	20230621	1700	42.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
77	20240417	131022	57	100.00	KONEX			N	N	N	N		N	2420	-425	4	-14.94	101640	42	4200.00	2420	2420	2420	3270	2420	2845	2420.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	23	425	500	1700	5	1	4667008	113	-4.22	1.87	12	0.00	-573.00	1294.00	6830	20230621	-64.57	1700	20240320	42.35	4345	-44.30	20240227	1700	42.35	20240320	6830	-64.57	20230621	1700	42.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
78	20240417	121024	57	100.00	KONEX			N	N	N	N		N	2420	-425	4	-14.94	99220	41	4100.00	2420	2420	2420	3270	2420	2845	2420.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	23	425	500	1700	5	1	4667008	113	-4.22	1.87	12	0.00	-573.00	1294.00	6830	20230621	-64.57	1700	20240320	42.35	4345	-44.30	20240227	1700	42.35	20240320	6830	-64.57	20230621	1700	42.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
79	20240417	111027	57	100.00	KONEX			N	N	N	N		N	2420	-425	4	-14.94	99220	41	4100.00	2420	2420	2420	3270	2420	2845	2420.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	23	425	500	1700	5	1	4667008	113	-4.22	1.87	12	0.00	-573.00	1294.00	6830	20230621	-64.57	1700	20240320	42.35	4345	-44.30	20240227	1700	42.35	20240320	6830	-64.57	20230621	1700	42.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
80	20240417	101017	57	100.00	KONEX			N	N	N	N		N	2420	-425	4	-14.94	99220	41	4100.00	2420	2420	2420	3270	2420	2845	2420.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	23	425	500	1700	5	1	4667008	113	-4.22	1.87	12	0.00	-573.00	1294.00	6830	20230621	-64.57	1700	20240320	42.35	4345	-44.30	20240227	1700	42.35	20240320	6830	-64.57	20230621	1700	42.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
81	20240417	091014	57	100.00	KONEX			N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3270	2420	2845	0.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	23	425	500	1700	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.35	1700	20240320	67.35	4345	-34.52	20240227	1700	67.35	20240320	6830	-58.35	20230621	1700	67.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
82	20240416	161019	57	100.00	KONEX			N	N	N	N		N	2845	-5	5	-0.18	2845	1	16.67	2845	2845	2845	3275	2425	2850	2845.00	0.00	0	0	3090	2970	2730	2610	2370	3030	2670	23	425	500	1710	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.35	1700	20240320	67.35	4345	-34.52	20240227	1700	67.35	20240320	6830	-58.35	20230621	1700	67.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
83	20240416	151018	57	100.00	KONEX			N	N	N	N		N	2845	-5	5	-0.18	2845	1	16.67	2845	2845	2845	3275	2425	2850	2845.00	0.00	0	0	3090	2970	2730	2610	2370	3030	2670	23	425	500	1710	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.35	1700	20240320	67.35	4345	-34.52	20240227	1700	67.35	20240320	6830	-58.35	20230621	1700	67.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
84	20240416	141019	57	100.00	KONEX			N	N	N	N		N	2845	-5	5	-0.18	2845	1	16.67	2845	2845	2845	3275	2425	2850	2845.00	0.00	0	0	3090	2970	2730	2610	2370	3030	2670	23	425	500	1710	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.35	1700	20240320	67.35	4345	-34.52	20240227	1700	67.35	20240320	6830	-58.35	20230621	1700	67.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
85	20240416	131016	57	100.00	KONEX			N	N	N	N		N	2845	-5	5	-0.18	2845	1	16.67	2845	2845	2845	3275	2425	2850	2845.00	0.00	0	0	3090	2970	2730	2610	2370	3030	2670	23	425	500	1710	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.35	1700	20240320	67.35	4345	-34.52	20240227	1700	67.35	20240320	6830	-58.35	20230621	1700	67.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
86	20240416	121018	57	100.00	KONEX			N	N	N	N		N	2845	-5	5	-0.18	2845	1	16.67	2845	2845	2845	3275	2425	2850	2845.00	0.00	0	0	3090	2970	2730	2610	2370	3030	2670	23	425	500	1710	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.35	1700	20240320	67.35	4345	-34.52	20240227	1700	67.35	20240320	6830	-58.35	20230621	1700	67.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
87	20240416	111014	57	100.00	KONEX			N	N	N	N		N	2845	-5	5	-0.18	2845	1	16.67	2845	2845	2845	3275	2425	2850	2845.00	0.00	0	0	3090	2970	2730	2610	2370	3030	2670	23	425	500	1710	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.35	1700	20240320	67.35	4345	-34.52	20240227	1700	67.35	20240320	6830	-58.35	20230621	1700	67.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
88	20240416	101006	57	100.00	KONEX			N	N	N	N		N	2845	-5	5	-0.18	2845	1	16.67	2845	2845	2845	3275	2425	2850	2845.00	0.00	0	0	3090	2970	2730	2610	2370	3030	2670	23	425	500	1710	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.35	1700	20240320	67.35	4345	-34.52	20240227	1700	67.35	20240320	6830	-58.35	20230621	1700	67.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
89	20240416	091006	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3090	2970	2730	2610	2370	3030	2670	23	425	500	1710	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.27	1700	20240320	67.65	4345	-34.41	20240227	1700	67.65	20240320	6830	-58.27	20230621	1700	67.65	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
90	20240415	161005	57	100.00	KONEX			N	N	N	N		N	2850	360	2	14.46	15300	6	120.00	2490	2850	2490	2860	2120	2490	2550.00	0.00	0	0	2636	2562	2526	2452	2416	2545	2435	23	370	500	1490	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.27	1700	20240320	67.65	4345	-34.41	20240227	1700	67.65	20240320	6830	-58.27	20230621	1700	67.65	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
91	20240415	151009	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	4980	2	40.00	2490	2490	2490	2860	2120	2490	2490.00	0.00	0	0	2636	2562	2526	2452	2416	2545	2435	23	370	500	1490	5	1	4667008	116	-4.35	1.92	12	0.00	-573.00	1294.00	6830	20230621	-63.54	1700	20240320	46.47	4345	-42.69	20240227	1700	46.47	20240320	6830	-63.54	20230621	1700	46.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
92	20240415	141003	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	2490	1	20.00	2490	2490	2490	2860	2120	2490	2490.00	0.00	0	0	2636	2562	2526	2452	2416	2545	2435	23	370	500	1490	5	1	4667008	116	-4.35	1.92	12	0.00	-573.00	1294.00	6830	20230621	-63.54	1700	20240320	46.47	4345	-42.69	20240227	1700	46.47	20240320	6830	-63.54	20230621	1700	46.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
93	20240415	130951	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2636	2562	2526	2452	2416	2545	2435	23	370	500	1490	5	1	4667008	116	-4.35	1.92	12	0.00	-573.00	1294.00	6830	20230621	-63.54	1700	20240320	46.47	4345	-42.69	20240227	1700	46.47	20240320	6830	-63.54	20230621	1700	46.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
94	20240415	121008	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2636	2562	2526	2452	2416	2545	2435	23	370	500	1490	5	1	4667008	116	-4.35	1.92	12	0.00	-573.00	1294.00	6830	20230621	-63.54	1700	20240320	46.47	4345	-42.69	20240227	1700	46.47	20240320	6830	-63.54	20230621	1700	46.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
95	20240415	111006	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2636	2562	2526	2452	2416	2545	2435	23	370	500	1490	5	1	4667008	116	-4.35	1.92	12	0.00	-573.00	1294.00	6830	20230621	-63.54	1700	20240320	46.47	4345	-42.69	20240227	1700	46.47	20240320	6830	-63.54	20230621	1700	46.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
96	20240415	101000	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2636	2562	2526	2452	2416	2545	2435	23	370	500	1490	5	1	4667008	116	-4.35	1.92	12	0.00	-573.00	1294.00	6830	20230621	-63.54	1700	20240320	46.47	4345	-42.69	20240227	1700	46.47	20240320	6830	-63.54	20230621	1700	46.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
97	20240415	091009	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2636	2562	2526	2452	2416	2545	2435	23	370	500	1490	5	1	4667008	116	-4.35	1.92	12	0.00	-573.00	1294.00	6830	20230621	-63.54	1700	20240320	46.47	4345	-42.69	20240227	1700	46.47	20240320	6830	-63.54	20230621	1700	46.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
98	20240412	160959	57	100.00	KONEX			N	N	N	N		N	2490	145	2	6.18	12560	5	45.45	2600	2600	2490	2695	1995	2345	2512.00	0.00	0	0	2671	2507	2426	2262	2181	2467	2222	23	350	500	1400	5	1	4667008	116	-4.35	1.92	12	0.00	-573.00	1294.00	6830	20230621	-63.54	1700	20240320	46.47	4345	-42.69	20240227	1700	46.47	20240320	6830	-63.54	20230621	1700	46.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
99	20240412	151003	57	100.00	KONEX			N	N	N	N		N	2490	145	2	6.18	12560	5	45.45	2600	2600	2490	2695	1995	2345	2512.00	0.00	0	0	2671	2507	2426	2262	2181	2467	2222	23	350	500	1400	5	1	4667008	116	-4.35	1.92	12	0.00	-573.00	1294.00	6830	20230621	-63.54	1700	20240320	46.47	4345	-42.69	20240227	1700	46.47	20240320	6830	-63.54	20230621	1700	46.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
100	20240412	140959	57	100.00	KONEX			N	N	N	N		N	2490	145	2	6.18	12560	5	45.45	2600	2600	2490	2695	1995	2345	2512.00	0.00	0	0	2671	2507	2426	2262	2181	2467	2222	23	350	500	1400	5	1	4667008	116	-4.35	1.92	12	0.00	-573.00	1294.00	6830	20230621	-63.54	1700	20240320	46.47	4345	-42.69	20240227	1700	46.47	20240320	6830	-63.54	20230621	1700	46.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
101	20240412	130948	57	100.00	KONEX			N	N	N	N		N	2600	255	2	10.87	2600	1	9.09	2600	2600	2600	2695	1995	2345	2600.00	0.00	0	0	2671	2507	2426	2262	2181	2467	2222	23	350	500	1400	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
102	20240412	120954	57	100.00	KONEX			N	N	N	N		N	2600	255	2	10.87	2600	1	9.09	2600	2600	2600	2695	1995	2345	2600.00	0.00	0	0	2671	2507	2426	2262	2181	2467	2222	23	350	500	1400	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
103	20240412	110954	57	100.00	KONEX			N	N	N	N		N	2600	255	2	10.87	2600	1	9.09	2600	2600	2600	2695	1995	2345	2600.00	0.00	0	0	2671	2507	2426	2262	2181	2467	2222	23	350	500	1400	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
104	20240412	100955	57	100.00	KONEX			N	N	N	N		N	2600	255	2	10.87	2600	1	9.09	2600	2600	2600	2695	1995	2345	2600.00	0.00	0	0	2671	2507	2426	2262	2181	2467	2222	23	350	500	1400	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
105	20240412	090956	57	100.00	KONEX			N	N	N	N		N	2600	255	2	10.87	2600	1	9.09	2600	2600	2600	2695	1995	2345	2600.00	0.00	0	0	2671	2507	2426	2262	2181	2467	2222	23	350	500	1400	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
106	20240411	160951	57	100.00	KONEX			N	N	N	N		N	2345	-5	5	-0.21	26040	11	9.73	2590	2590	2345	2700	2000	2350	2367.27	0.00	0	0	2683	2516	2433	2266	2183	2475	2225	23	350	500	1410	5	1	4667008	109	-4.09	1.81	12	0.00	-573.00	1294.00	6830	20230621	-65.67	1700	20240320	37.94	4345	-46.03	20240227	1700	37.94	20240320	6830	-65.67	20230621	1700	37.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
107	20240411	150956	57	100.00	KONEX			N	N	N	N		N	2345	-5	5	-0.21	26040	11	9.73	2590	2590	2345	2700	2000	2350	2367.27	0.00	0	0	2683	2516	2433	2266	2183	2475	2225	23	350	500	1410	5	1	4667008	109	-4.09	1.81	12	0.00	-573.00	1294.00	6830	20230621	-65.67	1700	20240320	37.94	4345	-46.03	20240227	1700	37.94	20240320	6830	-65.67	20230621	1700	37.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
108	20240411	140954	57	100.00	KONEX			N	N	N	N		N	2345	-5	5	-0.21	26040	11	9.73	2590	2590	2345	2700	2000	2350	2367.27	0.00	0	0	2683	2516	2433	2266	2183	2475	2225	23	350	500	1410	5	1	4667008	109	-4.09	1.81	12	0.00	-573.00	1294.00	6830	20230621	-65.67	1700	20240320	37.94	4345	-46.03	20240227	1700	37.94	20240320	6830	-65.67	20230621	1700	37.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
109	20240411	130941	57	100.00	KONEX			N	N	N	N		N	2590	240	2	10.21	2590	1	0.88	2590	2590	2590	2700	2000	2350	2590.00	0.00	0	0	2683	2516	2433	2266	2183	2475	2225	23	350	500	1410	5	1	4667008	121	-4.52	2.00	12	0.00	-573.00	1294.00	6830	20230621	-62.08	1700	20240320	52.35	4345	-40.39	20240227	1700	52.35	20240320	6830	-62.08	20230621	1700	52.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
110	20240411	120955	57	100.00	KONEX			N	N	N	N		N	2590	240	2	10.21	2590	1	0.88	2590	2590	2590	2700	2000	2350	2590.00	0.00	0	0	2683	2516	2433	2266	2183	2475	2225	23	350	500	1410	5	1	4667008	121	-4.52	2.00	12	0.00	-573.00	1294.00	6830	20230621	-62.08	1700	20240320	52.35	4345	-40.39	20240227	1700	52.35	20240320	6830	-62.08	20230621	1700	52.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
111	20240411	110945	57	100.00	KONEX			N	N	N	N		N	2590	240	2	10.21	2590	1	0.88	2590	2590	2590	2700	2000	2350	2590.00	0.00	0	0	2683	2516	2433	2266	2183	2475	2225	23	350	500	1410	5	1	4667008	121	-4.52	2.00	12	0.00	-573.00	1294.00	6830	20230621	-62.08	1700	20240320	52.35	4345	-40.39	20240227	1700	52.35	20240320	6830	-62.08	20230621	1700	52.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
112	20240411	100952	57	100.00	KONEX			N	N	N	N		N	2590	240	2	10.21	2590	1	0.88	2590	2590	2590	2700	2000	2350	2590.00	0.00	0	0	2683	2516	2433	2266	2183	2475	2225	23	350	500	1410	5	1	4667008	121	-4.52	2.00	12	0.00	-573.00	1294.00	6830	20230621	-62.08	1700	20240320	52.35	4345	-40.39	20240227	1700	52.35	20240320	6830	-62.08	20230621	1700	52.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
113	20240411	090952	57	100.00	KONEX			N	N	N	N		N	2590	240	2	10.21	2590	1	0.88	2590	2590	2590	2700	2000	2350	2590.00	0.00	0	0	2683	2516	2433	2266	2183	2475	2225	23	350	500	1410	5	1	4667008	121	-4.52	2.00	12	0.00	-573.00	1294.00	6830	20230621	-62.08	1700	20240320	52.35	4345	-40.39	20240227	1700	52.35	20240320	6830	-62.08	20230621	1700	52.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
114	20240409	160934	57	100.00	KONEX			N	N	N	N		N	2350	-40	5	-1.67	267875	113	18.77	2600	2600	2350	2745	2035	2390	2370.58	0.00	0	0	3146	2767	2471	2092	1796	2620	1945	23	355	500	1430	5	1	4667008	110	-4.10	1.82	12	0.00	-573.00	1294.00	6830	20230621	-65.59	1700	20240320	38.24	4345	-45.91	20240227	1700	38.24	20240320	6830	-65.59	20230621	1700	38.24	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
115	20240409	150940	57	100.00	KONEX			N	N	N	N		N	2350	-40	5	-1.67	267875	113	18.77	2600	2600	2350	2745	2035	2390	2370.58	0.00	0	0	3146	2767	2471	2092	1796	2620	1945	23	355	500	1430	5	1	4667008	110	-4.10	1.82	12	0.00	-573.00	1294.00	6830	20230621	-65.59	1700	20240320	38.24	4345	-45.91	20240227	1700	38.24	20240320	6830	-65.59	20230621	1700	38.24	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
116	20240409	140945	57	100.00	KONEX			N	N	N	N		N	2350	-40	5	-1.67	244375	103	17.11	2600	2600	2350	2745	2035	2390	2372.57	0.00	0	0	3146	2767	2471	2092	1796	2620	1945	23	355	500	1430	5	1	4667008	110	-4.10	1.82	12	0.00	-573.00	1294.00	6830	20230621	-65.59	1700	20240320	38.24	4345	-45.91	20240227	1700	38.24	20240320	6830	-65.59	20230621	1700	38.24	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
117	20240409	130937	57	100.00	KONEX			N	N	N	N		N	2385	-5	5	-0.21	126875	53	8.80	2600	2600	2385	2745	2035	2390	2393.87	0.00	0	0	3146	2767	2471	2092	1796	2620	1945	23	355	500	1430	5	1	4667008	111	-4.16	1.84	12	0.00	-573.00	1294.00	6830	20230621	-65.08	1700	20240320	40.29	4345	-45.11	20240227	1700	40.29	20240320	6830	-65.08	20230621	1700	40.29	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
118	20240409	120942	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	124490	52	8.64	2600	2600	2390	2745	2035	2390	2394.04	0.00	0	0	3146	2767	2471	2092	1796	2620	1945	23	355	500	1430	5	1	4667008	112	-4.17	1.85	12	0.00	-573.00	1294.00	6830	20230621	-65.01	1700	20240320	40.59	4345	-44.99	20240227	1700	40.59	20240320	6830	-65.01	20230621	1700	40.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
119	20240409	110939	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	124490	52	8.64	2600	2600	2390	2745	2035	2390	2394.04	0.00	0	0	3146	2767	2471	2092	1796	2620	1945	23	355	500	1430	5	1	4667008	112	-4.17	1.85	12	0.00	-573.00	1294.00	6830	20230621	-65.01	1700	20240320	40.59	4345	-44.99	20240227	1700	40.59	20240320	6830	-65.01	20230621	1700	40.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
120	20240409	100933	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	2600	1	0.17	2600	2600	2600	2745	2035	2390	2600.00	0.00	0	0	3146	2767	2471	2092	1796	2620	1945	23	355	500	1430	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
121	20240409	090952	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	2600	1	0.17	2600	2600	2600	2745	2035	2390	2600.00	0.00	0	0	3146	2767	2471	2092	1796	2620	1945	23	355	500	1430	5	1	4667008	121	-4.54	2.01	12	0.00	-573.00	1294.00	6830	20230621	-61.93	1700	20240320	52.94	4345	-40.16	20240227	1700	52.94	20240320	6830	-61.93	20230621	1700	52.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
122	20240408	160933	57	100.00	KONEX			N	N	N	N		N	2390	-120	5	-4.78	1313240	602	15.43	2850	2850	2175	2885	2135	2510	2181.46	0.00	0	0	2910	2710	2600	2400	2290	2655	2345	23	375	500	1500	5	1	4667008	112	-4.17	1.85	12	0.01	-573.00	1294.00	6830	20230621	-65.01	1700	20240320	40.59	4345	-44.99	20240227	1700	40.59	20240320	6830	-65.01	20230621	1700	40.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
123	20240408	150940	57	100.00	KONEX			N	N	N	N		N	2185	-325	5	-12.95	1310850	601	15.41	2850	2850	2175	2885	2135	2510	2181.11	0.00	0	0	2910	2710	2600	2400	2290	2655	2345	23	375	500	1500	5	1	4667008	102	-3.81	1.69	12	0.01	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
124	20240408	140939	57	100.00	KONEX			N	N	N	N		N	2175	-335	5	-13.35	655350	301	7.72	2850	2850	2175	2885	2135	2510	2177.24	0.00	0	0	2910	2710	2600	2400	2290	2655	2345	23	375	500	1500	5	1	4667008	102	-3.80	1.68	12	0.01	-573.00	1294.00	6830	20230621	-68.16	1700	20240320	27.94	4345	-49.94	20240227	1700	27.94	20240320	6830	-68.16	20230621	1700	27.94	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
125	20240408	130934	57	100.00	KONEX			N	N	N	N		N	2850	340	2	13.55	2850	1	0.03	2850	2850	2850	2885	2135	2510	2850.00	0.00	0	0	2910	2710	2600	2400	2290	2655	2345	23	375	500	1500	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.27	1700	20240320	67.65	4345	-34.41	20240227	1700	67.65	20240320	6830	-58.27	20230621	1700	67.65	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
126	20240408	120941	57	100.00	KONEX			N	N	N	N		N	2850	340	2	13.55	2850	1	0.03	2850	2850	2850	2885	2135	2510	2850.00	0.00	0	0	2910	2710	2600	2400	2290	2655	2345	23	375	500	1500	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.27	1700	20240320	67.65	4345	-34.41	20240227	1700	67.65	20240320	6830	-58.27	20230621	1700	67.65	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
127	20240408	110942	57	100.00	KONEX			N	N	N	N		N	2850	340	2	13.55	2850	1	0.03	2850	2850	2850	2885	2135	2510	2850.00	0.00	0	0	2910	2710	2600	2400	2290	2655	2345	23	375	500	1500	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.27	1700	20240320	67.65	4345	-34.41	20240227	1700	67.65	20240320	6830	-58.27	20230621	1700	67.65	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
128	20240408	100930	57	100.00	KONEX			N	N	N	N		N	2850	340	2	13.55	2850	1	0.03	2850	2850	2850	2885	2135	2510	2850.00	0.00	0	0	2910	2710	2600	2400	2290	2655	2345	23	375	500	1500	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.27	1700	20240320	67.65	4345	-34.41	20240227	1700	67.65	20240320	6830	-58.27	20230621	1700	67.65	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
129	20240408	090940	57	100.00	KONEX			N	N	N	N		N	2850	340	2	13.55	2850	1	0.03	2850	2850	2850	2885	2135	2510	2850.00	0.00	0	0	2910	2710	2600	2400	2290	2655	2345	23	375	500	1500	5	1	4667008	133	-4.97	2.20	12	0.00	-573.00	1294.00	6830	20230621	-58.27	1700	20240320	67.65	4345	-34.41	20240227	1700	67.65	20240320	6830	-58.27	20230621	1700	67.65	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
130	20240405	160937	57	100.00	KONEX			N	N	N	N		N	2510	-70	5	-2.71	9788720	3901	195050.00	2800	2800	2490	2965	2195	2580	2509.28	0.00	0	0	2713	2646	2613	2546	2513	2630	2530	23	385	500	1540	5	1	4667008	117	-4.38	1.94	12	0.08	-573.00	1294.00	6830	20230621	-63.25	1700	20240320	47.65	4345	-42.23	20240227	1700	47.65	20240320	6830	-63.25	20230621	1700	47.65	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
131	20240405	150933	57	100.00	KONEX			N	N	N	N		N	2510	-70	5	-2.71	9788720	3901	195050.00	2800	2800	2490	2965	2195	2580	2509.28	0.00	0	0	2713	2646	2613	2546	2513	2630	2530	23	385	500	1540	5	1	4667008	117	-4.38	1.94	12	0.08	-573.00	1294.00	6830	20230621	-63.25	1700	20240320	47.65	4345	-42.23	20240227	1700	47.65	20240320	6830	-63.25	20230621	1700	47.65	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
132	20240405	140931	57	100.00	KONEX			N	N	N	N		N	2800	220	2	8.53	2800	1	50.00	2800	2800	2800	2965	2195	2580	2800.00	0.00	0	0	2713	2646	2613	2546	2513	2630	2530	23	385	500	1540	5	1	4667008	131	-4.89	2.16	12	0.00	-573.00	1294.00	6830	20230621	-59.00	1700	20240320	64.71	4345	-35.56	20240227	1700	64.71	20240320	6830	-59.00	20230621	1700	64.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
133	20240405	130928	57	100.00	KONEX			N	N	N	N		N	2800	220	2	8.53	2800	1	50.00	2800	2800	2800	2965	2195	2580	2800.00	0.00	0	0	2713	2646	2613	2546	2513	2630	2530	23	385	500	1540	5	1	4667008	131	-4.89	2.16	12	0.00	-573.00	1294.00	6830	20230621	-59.00	1700	20240320	64.71	4345	-35.56	20240227	1700	64.71	20240320	6830	-59.00	20230621	1700	64.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
134	20240405	120932	57	100.00	KONEX			N	N	N	N		N	2800	220	2	8.53	2800	1	50.00	2800	2800	2800	2965	2195	2580	2800.00	0.00	0	0	2713	2646	2613	2546	2513	2630	2530	23	385	500	1540	5	1	4667008	131	-4.89	2.16	12	0.00	-573.00	1294.00	6830	20230621	-59.00	1700	20240320	64.71	4345	-35.56	20240227	1700	64.71	20240320	6830	-59.00	20230621	1700	64.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
135	20240405	110938	57	100.00	KONEX			N	N	N	N		N	2800	220	2	8.53	2800	1	50.00	2800	2800	2800	2965	2195	2580	2800.00	0.00	0	0	2713	2646	2613	2546	2513	2630	2530	23	385	500	1540	5	1	4667008	131	-4.89	2.16	12	0.00	-573.00	1294.00	6830	20230621	-59.00	1700	20240320	64.71	4345	-35.56	20240227	1700	64.71	20240320	6830	-59.00	20230621	1700	64.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
136	20240405	100815	57	100.00	KONEX			N	N	N	N		N	2800	220	2	8.53	2800	1	50.00	2800	2800	2800	2965	2195	2580	2800.00	0.00	0	0	2713	2646	2613	2546	2513	2630	2530	23	385	500	1540	5	1	4667008	131	-4.89	2.16	12	0.00	-573.00	1294.00	6830	20230621	-59.00	1700	20240320	64.71	4345	-35.56	20240227	1700	64.71	20240320	6830	-59.00	20230621	1700	64.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
137	20240405	090920	57	100.00	KONEX			N	N	N	N		N	2580	0	3	0.00	0	0	0.00	0	0	0	2965	2195	2580	0.00	0.00	0	0	2713	2646	2613	2546	2513	2630	2530	23	385	500	1540	5	1	4667008	120	-4.50	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.23	1700	20240320	51.76	4345	-40.62	20240227	1700	51.76	20240320	6830	-62.23	20230621	1700	51.76	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
138	20240404	160918	57	100.00	KONEX			N	N	N	N		N	2580	120	2	4.88	5260	2	2.82	2680	2680	2580	2825	2095	2460	2630.00	0.00	0	0	3580	3020	2740	2180	1900	2880	2040	23	365	500	1470	5	1	4667008	120	-4.50	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.23	1700	20240320	51.76	4345	-40.62	20240227	1700	51.76	20240320	6830	-62.23	20230621	1700	51.76	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
139	20240404	150916	57	100.00	KONEX			N	N	N	N		N	2580	120	2	4.88	5260	2	2.82	2680	2680	2580	2825	2095	2460	2630.00	0.00	0	0	3580	3020	2740	2180	1900	2880	2040	23	365	500	1470	5	1	4667008	120	-4.50	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.23	1700	20240320	51.76	4345	-40.62	20240227	1700	51.76	20240320	6830	-62.23	20230621	1700	51.76	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
140	20240404	140922	57	100.00	KONEX			N	N	N	N		N	2580	120	2	4.88	5260	2	2.82	2680	2680	2580	2825	2095	2460	2630.00	0.00	0	0	3580	3020	2740	2180	1900	2880	2040	23	365	500	1470	5	1	4667008	120	-4.50	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.23	1700	20240320	51.76	4345	-40.62	20240227	1700	51.76	20240320	6830	-62.23	20230621	1700	51.76	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
141	20240404	130910	57	100.00	KONEX			N	N	N	N		N	2580	120	2	4.88	5260	2	2.82	2680	2680	2580	2825	2095	2460	2630.00	0.00	0	0	3580	3020	2740	2180	1900	2880	2040	23	365	500	1470	5	1	4667008	120	-4.50	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.23	1700	20240320	51.76	4345	-40.62	20240227	1700	51.76	20240320	6830	-62.23	20230621	1700	51.76	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
142	20240404	120917	57	100.00	KONEX			N	N	N	N		N	2580	120	2	4.88	5260	2	2.82	2680	2680	2580	2825	2095	2460	2630.00	0.00	0	0	3580	3020	2740	2180	1900	2880	2040	23	365	500	1470	5	1	4667008	120	-4.50	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.23	1700	20240320	51.76	4345	-40.62	20240227	1700	51.76	20240320	6830	-62.23	20230621	1700	51.76	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
143	20240404	110919	57	100.00	KONEX			N	N	N	N		N	2680	220	2	8.94	2680	1	1.41	2680	2680	2680	2825	2095	2460	2680.00	0.00	0	0	3580	3020	2740	2180	1900	2880	2040	23	365	500	1470	5	1	4667008	125	-4.68	2.07	12	0.00	-573.00	1294.00	6830	20230621	-60.76	1700	20240320	57.65	4345	-38.32	20240227	1700	57.65	20240320	6830	-60.76	20230621	1700	57.65	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
144	20240404	100916	57	100.00	KONEX			N	N	N	N		N	2680	220	2	8.94	2680	1	1.41	2680	2680	2680	2825	2095	2460	2680.00	0.00	0	0	3580	3020	2740	2180	1900	2880	2040	23	365	500	1470	5	1	4667008	125	-4.68	2.07	12	0.00	-573.00	1294.00	6830	20230621	-60.76	1700	20240320	57.65	4345	-38.32	20240227	1700	57.65	20240320	6830	-60.76	20230621	1700	57.65	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
145	20240404	090919	57	100.00	KONEX			N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	2825	2095	2460	0.00	0.00	0	0	3580	3020	2740	2180	1900	2880	2040	23	365	500	1470	5	1	4667008	115	-4.29	1.90	12	0.00	-573.00	1294.00	6830	20230621	-63.98	1700	20240320	44.71	4345	-43.38	20240227	1700	44.71	20240320	6830	-63.98	20230621	1700	44.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
146	20240403	160915	57	100.00	KONEX			N	N	N	N		N	2460	-430	4	-14.88	175500	71	7100.00	3300	3300	2460	3320	2460	2890	2471.83	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	23	430	500	1730	5	1	4667008	115	-4.29	1.90	12	0.00	-573.00	1294.00	6830	20230621	-63.98	1700	20240320	44.71	4345	-43.38	20240227	1700	44.71	20240320	6830	-63.98	20230621	1700	44.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
147	20240403	150915	57	100.00	KONEX			N	N	N	N		N	2460	-430	4	-14.88	175500	71	7100.00	3300	3300	2460	3320	2460	2890	2471.83	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	23	430	500	1730	5	1	4667008	115	-4.29	1.90	12	0.00	-573.00	1294.00	6830	20230621	-63.98	1700	20240320	44.71	4345	-43.38	20240227	1700	44.71	20240320	6830	-63.98	20230621	1700	44.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
148	20240403	140905	57	100.00	KONEX			N	N	N	N		N	2460	-430	4	-14.88	175500	71	7100.00	3300	3300	2460	3320	2460	2890	2471.83	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	23	430	500	1730	5	1	4667008	115	-4.29	1.90	12	0.00	-573.00	1294.00	6830	20230621	-63.98	1700	20240320	44.71	4345	-43.38	20240227	1700	44.71	20240320	6830	-63.98	20230621	1700	44.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
149	20240403	130911	57	100.00	KONEX			N	N	N	N		N	2460	-430	4	-14.88	175500	71	7100.00	3300	3300	2460	3320	2460	2890	2471.83	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	23	430	500	1730	5	1	4667008	115	-4.29	1.90	12	0.00	-573.00	1294.00	6830	20230621	-63.98	1700	20240320	44.71	4345	-43.38	20240227	1700	44.71	20240320	6830	-63.98	20230621	1700	44.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
150	20240403	120904	57	100.00	KONEX			N	N	N	N		N	2460	-430	4	-14.88	175500	71	7100.00	3300	3300	2460	3320	2460	2890	2471.83	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	23	430	500	1730	5	1	4667008	115	-4.29	1.90	12	0.00	-573.00	1294.00	6830	20230621	-63.98	1700	20240320	44.71	4345	-43.38	20240227	1700	44.71	20240320	6830	-63.98	20230621	1700	44.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
151	20240403	110912	57	100.00	KONEX			N	N	N	N		N	2460	-430	4	-14.88	25440	10	1000.00	3300	3300	2460	3320	2460	2890	2544.00	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	23	430	500	1730	5	1	4667008	115	-4.29	1.90	12	0.00	-573.00	1294.00	6830	20230621	-63.98	1700	20240320	44.71	4345	-43.38	20240227	1700	44.71	20240320	6830	-63.98	20230621	1700	44.71	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
152	20240403	100910	57	100.00	KONEX			N	N	N	N		N	3300	410	2	14.19	3300	1	100.00	3300	3300	3300	3320	2460	2890	3300.00	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	23	430	500	1730	5	1	4667008	154	-5.76	2.55	12	0.00	-573.00	1294.00	6830	20230621	-51.68	1700	20240320	94.12	4345	-24.05	20240227	1700	94.12	20240320	6830	-51.68	20230621	1700	94.12	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
153	20240403	090912	57	100.00	KONEX			N	N	N	N		N	3300	410	2	14.19	3300	1	100.00	3300	3300	3300	3320	2460	2890	3300.00	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	23	430	500	1730	5	1	4667008	154	-5.76	2.55	12	0.00	-573.00	1294.00	6830	20230621	-51.68	1700	20240320	94.12	4345	-24.05	20240227	1700	94.12	20240320	6830	-51.68	20230621	1700	94.12	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
154	20240402	160858	57	100.00	KONEX			N	N	N	N		N	2890	320	2	12.45	2890	1	100.00	2890	2890	2890	2955	2185	2570	2890.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	23	385	500	1540	5	1	4667008	135	-5.04	2.23	12	0.00	-573.00	1294.00	6830	20230621	-57.69	1700	20240320	70.00	4345	-33.49	20240227	1700	70.00	20240320	6830	-57.69	20230621	1700	70.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
155	20240402	150905	57	100.00	KONEX			N	N	N	N		N	2890	320	2	12.45	2890	1	100.00	2890	2890	2890	2955	2185	2570	2890.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	23	385	500	1540	5	1	4667008	135	-5.04	2.23	12	0.00	-573.00	1294.00	6830	20230621	-57.69	1700	20240320	70.00	4345	-33.49	20240227	1700	70.00	20240320	6830	-57.69	20230621	1700	70.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
156	20240402	140908	57	100.00	KONEX			N	N	N	N		N	2890	320	2	12.45	2890	1	100.00	2890	2890	2890	2955	2185	2570	2890.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	23	385	500	1540	5	1	4667008	135	-5.04	2.23	12	0.00	-573.00	1294.00	6830	20230621	-57.69	1700	20240320	70.00	4345	-33.49	20240227	1700	70.00	20240320	6830	-57.69	20230621	1700	70.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
157	20240402	130854	57	100.00	KONEX			N	N	N	N		N	2890	320	2	12.45	2890	1	100.00	2890	2890	2890	2955	2185	2570	2890.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	23	385	500	1540	5	1	4667008	135	-5.04	2.23	12	0.00	-573.00	1294.00	6830	20230621	-57.69	1700	20240320	70.00	4345	-33.49	20240227	1700	70.00	20240320	6830	-57.69	20230621	1700	70.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
158	20240402	120853	57	100.00	KONEX			N	N	N	N		N	2890	320	2	12.45	2890	1	100.00	2890	2890	2890	2955	2185	2570	2890.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	23	385	500	1540	5	1	4667008	135	-5.04	2.23	12	0.00	-573.00	1294.00	6830	20230621	-57.69	1700	20240320	70.00	4345	-33.49	20240227	1700	70.00	20240320	6830	-57.69	20230621	1700	70.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
159	20240402	110856	57	100.00	KONEX			N	N	N	N		N	2890	320	2	12.45	2890	1	100.00	2890	2890	2890	2955	2185	2570	2890.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	23	385	500	1540	5	1	4667008	135	-5.04	2.23	12	0.00	-573.00	1294.00	6830	20230621	-57.69	1700	20240320	70.00	4345	-33.49	20240227	1700	70.00	20240320	6830	-57.69	20230621	1700	70.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
160	20240402	100858	57	100.00	KONEX			N	N	N	N		N	2890	320	2	12.45	2890	1	100.00	2890	2890	2890	2955	2185	2570	2890.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	23	385	500	1540	5	1	4667008	135	-5.04	2.23	12	0.00	-573.00	1294.00	6830	20230621	-57.69	1700	20240320	70.00	4345	-33.49	20240227	1700	70.00	20240320	6830	-57.69	20230621	1700	70.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
161	20240402	090856	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	23	385	500	1540	5	1	4667008	120	-4.49	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.37	1700	20240320	51.18	4345	-40.85	20240227	1700	51.18	20240320	6830	-62.37	20230621	1700	51.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
162	20240401	160855	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	9.09	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	2693	2466	2353	2126	2013	2410	2070	23	335	500	1340	5	1	4667008	120	-4.49	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.37	1700	20240320	51.18	4345	-40.85	20240227	1700	51.18	20240320	6830	-62.37	20230621	1700	51.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
163	20240401	150856	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	9.09	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	2693	2466	2353	2126	2013	2410	2070	23	335	500	1340	5	1	4667008	120	-4.49	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.37	1700	20240320	51.18	4345	-40.85	20240227	1700	51.18	20240320	6830	-62.37	20230621	1700	51.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
164	20240401	140852	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	9.09	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	2693	2466	2353	2126	2013	2410	2070	23	335	500	1340	5	1	4667008	120	-4.49	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.37	1700	20240320	51.18	4345	-40.85	20240227	1700	51.18	20240320	6830	-62.37	20230621	1700	51.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
165	20240401	130849	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	9.09	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	2693	2466	2353	2126	2013	2410	2070	23	335	500	1340	5	1	4667008	120	-4.49	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.37	1700	20240320	51.18	4345	-40.85	20240227	1700	51.18	20240320	6830	-62.37	20230621	1700	51.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
166	20240401	120855	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	9.09	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	2693	2466	2353	2126	2013	2410	2070	23	335	500	1340	5	1	4667008	120	-4.49	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.37	1700	20240320	51.18	4345	-40.85	20240227	1700	51.18	20240320	6830	-62.37	20230621	1700	51.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
167	20240401	110855	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	9.09	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	2693	2466	2353	2126	2013	2410	2070	23	335	500	1340	5	1	4667008	120	-4.49	1.99	12	0.00	-573.00	1294.00	6830	20230621	-62.37	1700	20240320	51.18	4345	-40.85	20240227	1700	51.18	20240320	6830	-62.37	20230621	1700	51.18	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
168	20240401	100851	57	100.00	KONEX			N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2575	1905	2240	0.00	0.00	0	0	2693	2466	2353	2126	2013	2410	2070	23	335	500	1340	5	1	4667008	105	-3.91	1.73	12	0.00	-573.00	1294.00	6830	20230621	-67.20	1700	20240320	31.76	4345	-48.45	20240227	1700	31.76	20240320	6830	-67.20	20230621	1700	31.76	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
169	20240401	090850	57	100.00	KONEX			N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2575	1905	2240	0.00	0.00	0	0	2693	2466	2353	2126	2013	2410	2070	23	335	500	1340	5	1	4667008	105	-3.91	1.73	12	0.00	-573.00	1294.00	6830	20230621	-67.20	1700	20240320	31.76	4345	-48.45	20240227	1700	31.76	20240320	6830	-67.20	20230621	1700	31.76	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N