KissMeData/076340/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	160650	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5060	5060	5060	5060	5060	5060	5060	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20240430	150700	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5060	5060	5060	5060	5060	5060	5060	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20240430	140700	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5060	5060	5060	5060	5060	5060	5060	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20240430	130659	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5060	5060	5060	5060	5060	5060	5060	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20240430	120659	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5060	5060	5060	5060	5060	5060	5060	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20240430	110657	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5060	5060	5060	5060	5060	5060	5060	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20240430	100657	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5060	5060	5060	5060	5060	5060	5060	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20240430	090707	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5060	5060	5060	5060	5060	5060	5060	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20240429	160647	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5180	5120	5090	5030	5000	5105	5015	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20240429	150657	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5180	5120	5090	5030	5000	5105	5015	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20240429	140633	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5180	5120	5090	5030	5000	5105	5015	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20240429	130657	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5180	5120	5090	5030	5000	5105	5015	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20240429	120657	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5180	5120	5090	5030	5000	5105	5015	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20240429	110636	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5180	5120	5090	5030	5000	5105	5015	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20240429	100657	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5180	5120	5090	5030	5000	5105	5015	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20240429	090657	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5180	5120	5090	5030	5000	5105	5015	24	750	500	3030	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240405	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20240426	160654	57	100.00	KONEX			N	N	N	N		N	5060	-90	5	-1.75	669010	132	425.81	5150	5150	5060	5920	4380	5150	5068.26	0.00	0	0	5336	5242	5196	5102	5056	5220	5080	24	770	500	3090	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240426	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20240426	150655	57	100.00	KONEX			N	N	N	N		N	5060	-90	5	-1.75	669010	132	425.81	5150	5150	5060	5920	4380	5150	5068.26	0.00	0	0	5336	5242	5196	5102	5056	5220	5080	24	770	500	3090	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240426	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20240426	140652	57	100.00	KONEX			N	N	N	N		N	5060	-90	5	-1.75	669010	132	425.81	5150	5150	5060	5920	4380	5150	5068.26	0.00	0	0	5336	5242	5196	5102	5056	5220	5080	24	770	500	3090	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240426	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20240426	130653	57	100.00	KONEX			N	N	N	N		N	5060	-90	5	-1.75	658890	130	419.35	5150	5150	5060	5920	4380	5150	5068.38	0.00	0	0	5336	5242	5196	5102	5056	5220	5080	24	770	500	3090	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240426	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20240426	120652	57	100.00	KONEX			N	N	N	N		N	5060	-90	5	-1.75	658890	130	419.35	5150	5150	5060	5920	4380	5150	5068.38	0.00	0	0	5336	5242	5196	5102	5056	5220	5080	24	770	500	3090	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240426	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20240426	110653	57	100.00	KONEX			N	N	N	N		N	5060	-90	5	-1.75	658890	130	419.35	5150	5150	5060	5920	4380	5150	5068.38	0.00	0	0	5336	5242	5196	5102	5056	5220	5080	24	770	500	3090	10	1	4871460	246	3.76	0.31	12	0.00	1346.00	16385.00	8300	20230725	-39.04	4850	20231004	4.33	7200	-29.72	20240214	5060	0.00	20240426	8300	-39.04	20230725	4850	4.33	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20240426	100651	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	5150	1	3.23	5150	5150	5150	5920	4380	5150	5150.00	0.00	0	0	5336	5242	5196	5102	5056	5220	5080	24	770	500	3090	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20240426	090655	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5336	5242	5196	5102	5056	5220	5080	24	770	500	3090	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20240425	160648	57	100.00	KONEX			N	N	N	N		N	5150	-120	5	-2.28	159930	31	0.00	5290	5290	5150	6060	4480	5270	5159.03	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	24	790	500	3160	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20240425	150653	57	100.00	KONEX			N	N	N	N		N	5150	-120	5	-2.28	159930	31	0.00	5290	5290	5150	6060	4480	5270	5159.03	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	24	790	500	3160	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20240425	140650	57	100.00	KONEX			N	N	N	N		N	5150	-120	5	-2.28	159930	31	0.00	5290	5290	5150	6060	4480	5270	5159.03	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	24	790	500	3160	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20240425	130652	57	100.00	KONEX			N	N	N	N		N	5150	-120	5	-2.28	159930	31	0.00	5290	5290	5150	6060	4480	5270	5159.03	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	24	790	500	3160	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20240425	120648	57	100.00	KONEX			N	N	N	N		N	5150	-120	5	-2.28	159930	31	0.00	5290	5290	5150	6060	4480	5270	5159.03	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	24	790	500	3160	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20240425	110650	57	100.00	KONEX			N	N	N	N		N	5150	-120	5	-2.28	159930	31	0.00	5290	5290	5150	6060	4480	5270	5159.03	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	24	790	500	3160	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20240425	100650	57	100.00	KONEX			N	N	N	N		N	5270	0	3	0.00	0	0	0.00	0	0	0	6060	4480	5270	0.00	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.51	4850	20231004	8.66	7200	-26.81	20240214	5060	4.15	20240405	8300	-36.51	20230725	4850	8.66	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20240425	090652	57	100.00	KONEX			N	N	N	N		N	5270	0	3	0.00	0	0	0.00	0	0	0	6060	4480	5270	0.00	0.00	0	0	5270	5270	5270	5270	5270	5270	5270	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.51	4850	20231004	8.66	7200	-26.81	20240214	5060	4.15	20240405	8300	-36.51	20230725	4850	8.66	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20240424	160639	57	100.00	KONEX			N	N	N	N		N	5270	120	2	2.33	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5176	5162	5136	5122	5096	5170	5130	24	770	500	3090	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.51	4850	20231004	8.66	7200	-26.81	20240214	5060	4.15	20240405	8300	-36.51	20230725	4850	8.66	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20240424	150647	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5176	5162	5136	5122	5096	5170	5130	24	770	500	3090	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20240424	140647	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5176	5162	5136	5122	5096	5170	5130	24	770	500	3090	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20240424	130652	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5176	5162	5136	5122	5096	5170	5130	24	770	500	3090	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20240424	120648	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5176	5162	5136	5122	5096	5170	5130	24	770	500	3090	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20240424	110646	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5176	5162	5136	5122	5096	5170	5130	24	770	500	3090	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20240424	100645	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5176	5162	5136	5122	5096	5170	5130	24	770	500	3090	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20240424	090648	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5176	5162	5136	5122	5096	5170	5130	24	770	500	3090	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20240423	160624	57	100.00	KONEX			N	N	N	N		N	5150	-140	5	-2.65	102600	20	0.00	5150	5150	5110	6080	4500	5290	5130.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	24	790	500	3170	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20240423	150644	57	100.00	KONEX			N	N	N	N		N	5150	-140	5	-2.65	102600	20	0.00	5150	5150	5110	6080	4500	5290	5130.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	24	790	500	3170	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20240423	140644	57	100.00	KONEX			N	N	N	N		N	5110	-180	5	-3.40	87150	17	0.00	5150	5150	5110	6080	4500	5290	5126.47	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	24	790	500	3170	10	1	4871460	249	3.80	0.31	12	0.00	1346.00	16385.00	8300	20230725	-38.43	4850	20231004	5.36	7200	-29.03	20240214	5060	0.99	20240405	8300	-38.43	20230725	4850	5.36	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20240423	130643	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	24	790	500	3170	10	1	4871460	258	3.93	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.27	4850	20231004	9.07	7200	-26.53	20240214	5060	4.55	20240405	8300	-36.27	20230725	4850	9.07	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20240423	120643	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	24	790	500	3170	10	1	4871460	258	3.93	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.27	4850	20231004	9.07	7200	-26.53	20240214	5060	4.55	20240405	8300	-36.27	20230725	4850	9.07	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20240423	110644	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	24	790	500	3170	10	1	4871460	258	3.93	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.27	4850	20231004	9.07	7200	-26.53	20240214	5060	4.55	20240405	8300	-36.27	20230725	4850	9.07	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20240423	100644	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	24	790	500	3170	10	1	4871460	258	3.93	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.27	4850	20231004	9.07	7200	-26.53	20240214	5060	4.55	20240405	8300	-36.27	20230725	4850	9.07	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20240423	090644	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	24	790	500	3170	10	1	4871460	258	3.93	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.27	4850	20231004	9.07	7200	-26.53	20240214	5060	4.55	20240405	8300	-36.27	20230725	4850	9.07	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20240422	160642	57	100.00	KONEX			N	N	N	N		N	5290	-10	5	-0.19	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.93	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.27	4850	20231004	9.07	7200	-26.53	20240214	5060	4.55	20240405	8300	-36.27	20230725	4850	9.07	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20240422	150641	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20240422	140641	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20240422	130639	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20240422	120639	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20240422	110639	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20240422	100640	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20240422	090640	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20240419	160611	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	47700	9	900.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20240419	150617	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	47700	9	900.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20240419	140611	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	47700	9	900.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20240419	130612	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	47700	9	900.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20240419	120609	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	26500	5	500.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20240419	110615	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	26500	5	500.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20240419	100615	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20240419	090610	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20240418	160610	57	100.00	KONEX			N	N	N	N		N	5300	-90	5	-1.67	5300	1	100.00	5300	5300	5300	6190	4590	5390	5300.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	24	800	500	3230	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20240418	150608	57	100.00	KONEX			N	N	N	N		N	5300	-90	5	-1.67	5300	1	100.00	5300	5300	5300	6190	4590	5390	5300.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	24	800	500	3230	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20240418	140614	57	100.00	KONEX			N	N	N	N		N	5300	-90	5	-1.67	5300	1	100.00	5300	5300	5300	6190	4590	5390	5300.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	24	800	500	3230	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20240418	130609	57	100.00	KONEX			N	N	N	N		N	5300	-90	5	-1.67	5300	1	100.00	5300	5300	5300	6190	4590	5390	5300.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	24	800	500	3230	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20240418	120608	57	100.00	KONEX			N	N	N	N		N	5300	-90	5	-1.67	5300	1	100.00	5300	5300	5300	6190	4590	5390	5300.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	24	800	500	3230	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20240418	110609	57	100.00	KONEX			N	N	N	N		N	5300	-90	5	-1.67	5300	1	100.00	5300	5300	5300	6190	4590	5390	5300.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	24	800	500	3230	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20240418	100610	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	24	800	500	3230	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20240418	090609	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	24	800	500	3230	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20240417	160604	57	100.00	KONEX			N	N	N	N		N	5390	110	2	2.08	5390	1	0.00	5390	5390	5390	6070	4490	5280	5390.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20240417	150615	57	100.00	KONEX			N	N	N	N		N	5390	110	2	2.08	5390	1	0.00	5390	5390	5390	6070	4490	5280	5390.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20240417	140608	57	100.00	KONEX			N	N	N	N		N	5390	110	2	2.08	5390	1	0.00	5390	5390	5390	6070	4490	5280	5390.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20240417	130611	57	100.00	KONEX			N	N	N	N		N	5390	110	2	2.08	5390	1	0.00	5390	5390	5390	6070	4490	5280	5390.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20240417	120612	57	100.00	KONEX			N	N	N	N		N	5390	110	2	2.08	5390	1	0.00	5390	5390	5390	6070	4490	5280	5390.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20240417	110613	57	100.00	KONEX			N	N	N	N		N	5390	110	2	2.08	5390	1	0.00	5390	5390	5390	6070	4490	5280	5390.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20240417	100609	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20240417	090606	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20240416	160610	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20240416	150608	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20240416	140607	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20240416	130608	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20240416	120611	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20240416	110607	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20240416	100601	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20240416	090601	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20240415	160559	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20240415	150604	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20240415	140559	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20240415	130553	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20240415	120601	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20240415	110602	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20240415	100558	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20240415	090603	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	5280	5280	5280	5280	5280	5280	5280	24	790	500	3160	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20240412	160558	57	100.00	KONEX			N	N	N	N		N	5280	-20	5	-0.38	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	24	790	500	3180	10	1	4871460	257	3.92	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.39	4850	20231004	8.87	7200	-26.67	20240214	5060	4.35	20240405	8300	-36.39	20230725	4850	8.87	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20240412	150559	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20240412	140558	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20240412	130554	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20240412	120558	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20240412	110554	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20240412	100556	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20240412	090555	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20240411	160550	57	100.00	KONEX			N	N	N	N		N	5300	70	2	1.34	124070	24	8.82	5150	5300	5150	6010	4450	5230	5169.58	0.00	0	0	5536	5382	5236	5082	4936	5310	5010	24	780	500	3130	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20240411	150558	57	100.00	KONEX			N	N	N	N		N	5300	70	2	1.34	124070	24	8.82	5150	5300	5150	6010	4450	5230	5169.58	0.00	0	0	5536	5382	5236	5082	4936	5310	5010	24	780	500	3130	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20240411	140554	57	100.00	KONEX			N	N	N	N		N	5300	70	2	1.34	124070	24	8.82	5150	5300	5150	6010	4450	5230	5169.58	0.00	0	0	5536	5382	5236	5082	4936	5310	5010	24	780	500	3130	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20240411	130547	57	100.00	KONEX			N	N	N	N		N	5300	70	2	1.34	124070	24	8.82	5150	5300	5150	6010	4450	5230	5169.58	0.00	0	0	5536	5382	5236	5082	4936	5310	5010	24	780	500	3130	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20240411	120555	57	100.00	KONEX			N	N	N	N		N	5300	70	2	1.34	124070	24	8.82	5150	5300	5150	6010	4450	5230	5169.58	0.00	0	0	5536	5382	5236	5082	4936	5310	5010	24	780	500	3130	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20240411	110550	57	100.00	KONEX			N	N	N	N		N	5300	70	2	1.34	124070	24	8.82	5150	5300	5150	6010	4450	5230	5169.58	0.00	0	0	5536	5382	5236	5082	4936	5310	5010	24	780	500	3130	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4850	20231004	9.28	7200	-26.39	20240214	5060	4.74	20240405	8300	-36.14	20230725	4850	9.28	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20240411	100556	57	100.00	KONEX			N	N	N	N		N	5150	-80	5	-1.53	97850	19	6.99	5150	5150	5150	6010	4450	5230	5150.00	0.00	0	0	5536	5382	5236	5082	4936	5310	5010	24	780	500	3130	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4850	20231004	6.19	7200	-28.47	20240214	5060	1.78	20240405	8300	-37.95	20230725	4850	6.19	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20240411	090553	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5536	5382	5236	5082	4936	5310	5010	24	780	500	3130	10	1	4871460	255	3.89	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.99	4850	20231004	7.84	7200	-27.36	20240214	5060	3.36	20240405	8300	-36.99	20230725	4850	7.84	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20240409	160544	57	100.00	KONEX			N	N	N	N		N	5230	130	2	2.55	1386660	272	35.65	5390	5390	5090	5860	4340	5100	5098.01	0.00	0	0	5486	5292	5196	5002	4906	5245	4955	24	760	500	3060	10	1	4871460	255	3.89	0.32	12	0.01	1346.00	16385.00	8300	20230725	-36.99	4850	20231004	7.84	7200	-27.36	20240214	5060	3.36	20240405	8300	-36.99	20230725	4850	7.84	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20240409	150547	57	100.00	KONEX			N	N	N	N		N	5090	-10	5	-0.20	1381430	271	35.52	5390	5390	5090	5860	4340	5100	5097.53	0.00	0	0	5486	5292	5196	5002	4906	5245	4955	24	760	500	3060	10	1	4871460	248	3.78	0.31	12	0.01	1346.00	16385.00	8300	20230725	-38.67	4850	20231004	4.95	7200	-29.31	20240214	5060	0.59	20240405	8300	-38.67	20230725	4850	4.95	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20240409	140551	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	20720	4	0.52	5390	5390	5100	5860	4340	5100	5180.00	0.00	0	0	5486	5292	5196	5002	4906	5245	4955	24	760	500	3060	10	1	4871460	248	3.79	0.31	12	0.00	1346.00	16385.00	8300	20230725	-38.55	4850	20231004	5.15	7200	-29.17	20240214	5060	0.79	20240405	8300	-38.55	20230725	4850	5.15	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20240409	130545	57	100.00	KONEX			N	N	N	N		N	5390	290	2	5.69	5390	1	0.13	5390	5390	5390	5860	4340	5100	5390.00	0.00	0	0	5486	5292	5196	5002	4906	5245	4955	24	760	500	3060	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20240409	120548	57	100.00	KONEX			N	N	N	N		N	5390	290	2	5.69	5390	1	0.13	5390	5390	5390	5860	4340	5100	5390.00	0.00	0	0	5486	5292	5196	5002	4906	5245	4955	24	760	500	3060	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20240409	110547	57	100.00	KONEX			N	N	N	N		N	5390	290	2	5.69	5390	1	0.13	5390	5390	5390	5860	4340	5100	5390.00	0.00	0	0	5486	5292	5196	5002	4906	5245	4955	24	760	500	3060	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20240409	100544	57	100.00	KONEX			N	N	N	N		N	5390	290	2	5.69	5390	1	0.13	5390	5390	5390	5860	4340	5100	5390.00	0.00	0	0	5486	5292	5196	5002	4906	5245	4955	24	760	500	3060	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20240409	090553	57	100.00	KONEX			N	N	N	N		N	5390	290	2	5.69	5390	1	0.13	5390	5390	5390	5860	4340	5100	5390.00	0.00	0	0	5486	5292	5196	5002	4906	5245	4955	24	760	500	3060	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20240408	160540	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	3915370	763	4.98	5390	5390	5100	5860	4340	5100	5131.55	0.00	0	0	5713	5406	5233	4926	4753	5320	4840	24	760	500	3060	10	1	4871460	248	3.79	0.31	12	0.02	1346.00	16385.00	8300	20230725	-38.55	4850	20231004	5.15	7200	-29.17	20240214	5060	0.79	20240405	8300	-38.55	20230725	4850	5.15	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20240408	150546	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	909020	177	1.15	5390	5390	5100	5860	4340	5100	5135.71	0.00	0	0	5713	5406	5233	4926	4753	5320	4840	24	760	500	3060	10	1	4871460	248	3.79	0.31	12	0.00	1346.00	16385.00	8300	20230725	-38.55	4850	20231004	5.15	7200	-29.17	20240214	5060	0.79	20240405	8300	-38.55	20230725	4850	5.15	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20240408	140547	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	705020	137	0.89	5390	5390	5100	5860	4340	5100	5146.13	0.00	0	0	5713	5406	5233	4926	4753	5320	4840	24	760	500	3060	10	1	4871460	248	3.79	0.31	12	0.00	1346.00	16385.00	8300	20230725	-38.55	4850	20231004	5.15	7200	-29.17	20240214	5060	0.79	20240405	8300	-38.55	20230725	4850	5.15	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20240408	130544	57	100.00	KONEX			N	N	N	N		N	5120	20	2	0.39	36960	7	0.05	5390	5390	5120	5860	4340	5100	5280.00	0.00	0	0	5713	5406	5233	4926	4753	5320	4840	24	760	500	3060	10	1	4871460	249	3.80	0.31	12	0.00	1346.00	16385.00	8300	20230725	-38.31	4850	20231004	5.57	7200	-28.89	20240214	5060	1.19	20240405	8300	-38.31	20230725	4850	5.57	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20240408	120546	57	100.00	KONEX			N	N	N	N		N	5290	190	2	3.73	31840	6	0.04	5390	5390	5290	5860	4340	5100	5306.67	0.00	0	0	5713	5406	5233	4926	4753	5320	4840	24	760	500	3060	10	1	4871460	258	3.93	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.27	4850	20231004	9.07	7200	-26.53	20240214	5060	4.55	20240405	8300	-36.27	20230725	4850	9.07	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20240408	110548	57	100.00	KONEX			N	N	N	N		N	5290	190	2	3.73	31840	6	0.04	5390	5390	5290	5860	4340	5100	5306.67	0.00	0	0	5713	5406	5233	4926	4753	5320	4840	24	760	500	3060	10	1	4871460	258	3.93	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.27	4850	20231004	9.07	7200	-26.53	20240214	5060	4.55	20240405	8300	-36.27	20230725	4850	9.07	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20240408	100541	57	100.00	KONEX			N	N	N	N		N	5390	290	2	5.69	5390	1	0.01	5390	5390	5390	5860	4340	5100	5390.00	0.00	0	0	5713	5406	5233	4926	4753	5320	4840	24	760	500	3060	10	1	4871460	263	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.06	4850	20231004	11.13	7200	-25.14	20240214	5060	6.52	20240405	8300	-35.06	20230725	4850	11.13	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20240408	090546	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	5713	5406	5233	4926	4753	5320	4840	24	760	500	3060	10	1	4871460	248	3.79	0.31	12	0.00	1346.00	16385.00	8300	20230725	-38.55	4850	20231004	5.15	7200	-29.17	20240214	5060	0.79	20240405	8300	-38.55	20230725	4850	5.15	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
130	20240405	160547	57	100.00	KONEX			N	N	N	N		N	5100	-350	5	-6.42	78185540	15333	54760.71	5540	5540	5060	6260	4640	5450	5099.17	0.00	0	0	5670	5560	5470	5360	5270	5515	5315	24	810	500	3270	10	1	4871460	248	3.79	0.31	12	0.31	1346.00	16385.00	8300	20230725	-38.55	4850	20231004	5.15	7200	-29.17	20240214	5060	0.79	20240405	8300	-38.55	20230725	4850	5.15	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
131	20240405	150543	57	100.00	KONEX			N	N	N	N		N	5100	-350	5	-6.42	77675540	15233	54403.57	5540	5540	5060	6260	4640	5450	5099.16	0.00	0	0	5670	5560	5470	5360	5270	5515	5315	24	810	500	3270	10	1	4871460	248	3.79	0.31	12	0.31	1346.00	16385.00	8300	20230725	-38.55	4850	20231004	5.15	7200	-29.17	20240214	5060	0.79	20240405	8300	-38.55	20230725	4850	5.15	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
132	20240405	140543	57	100.00	KONEX			N	N	N	N		N	5090	-360	5	-6.61	72580380	14232	50828.57	5540	5540	5060	6260	4640	5450	5099.80	0.00	0	0	5670	5560	5470	5360	5270	5515	5315	24	810	500	3270	10	1	4871460	248	3.78	0.31	12	0.29	1346.00	16385.00	8300	20230725	-38.67	4850	20231004	4.95	7200	-29.31	20240214	5060	0.59	20240405	8300	-38.67	20230725	4850	4.95	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
133	20240405	130543	57	100.00	KONEX			N	N	N	N		N	5100	-350	5	-6.42	66980530	13132	46900.00	5540	5540	5060	6260	4640	5450	5100.56	0.00	0	0	5670	5560	5470	5360	5270	5515	5315	24	810	500	3270	10	1	4871460	248	3.79	0.31	12	0.27	1346.00	16385.00	8300	20230725	-38.55	4850	20231004	5.15	7200	-29.17	20240214	5060	0.79	20240405	8300	-38.55	20230725	4850	5.15	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
134	20240405	120542	57	100.00	KONEX			N	N	N	N		N	5100	-350	5	-6.42	66965230	13129	46889.29	5540	5540	5060	6260	4640	5450	5100.56	0.00	0	0	5670	5560	5470	5360	5270	5515	5315	24	810	500	3270	10	1	4871460	248	3.79	0.31	12	0.27	1346.00	16385.00	8300	20230725	-38.55	4850	20231004	5.15	7200	-29.17	20240214	5060	0.79	20240405	8300	-38.55	20230725	4850	5.15	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
135	20240405	110547	57	100.00	KONEX			N	N	N	N		N	5090	-360	5	-6.61	46147430	9049	32317.86	5540	5540	5060	6260	4640	5450	5099.73	0.00	0	0	5670	5560	5470	5360	5270	5515	5315	24	810	500	3270	10	1	4871460	248	3.78	0.31	12	0.19	1346.00	16385.00	8300	20230725	-38.67	4850	20231004	4.95	7200	-29.31	20240214	5060	0.59	20240405	8300	-38.67	20230725	4850	4.95	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
136	20240405	100500	57	100.00	KONEX			N	N	N	N		N	5540	90	2	1.65	5540	1	3.57	5540	5540	5540	6260	4640	5450	5540.00	0.00	0	0	5670	5560	5470	5360	5270	5515	5315	24	810	500	3270	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	8300	20230725	-33.25	4850	20231004	14.23	7200	-23.06	20240214	5210	6.33	20240326	8300	-33.25	20230725	4850	14.23	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
137	20240405	090536	57	100.00	KONEX			N	N	N	N		N	5450	0	3	0.00	0	0	0.00	0	0	0	6260	4640	5450	0.00	0.00	0	0	5670	5560	5470	5360	5270	5515	5315	24	810	500	3270	10	1	4871460	265	4.05	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.34	4850	20231004	12.37	7200	-24.31	20240214	5210	4.61	20240326	8300	-34.34	20230725	4850	12.37	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
138	20240404	160537	57	100.00	KONEX			N	N	N	N		N	5450	20	2	0.37	151930	28	0.00	5580	5580	5380	6240	4620	5430	5426.07	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	24	810	500	3250	10	1	4871460	265	4.05	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.34	4850	20231004	12.37	7200	-24.31	20240214	5210	4.61	20240326	8300	-34.34	20230725	4850	12.37	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
139	20240404	150535	57	100.00	KONEX			N	N	N	N		N	5450	20	2	0.37	151930	28	0.00	5580	5580	5380	6240	4620	5430	5426.07	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	24	810	500	3250	10	1	4871460	265	4.05	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.34	4850	20231004	12.37	7200	-24.31	20240214	5210	4.61	20240326	8300	-34.34	20230725	4850	12.37	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
140	20240404	140536	57	100.00	KONEX			N	N	N	N		N	5400	-30	5	-0.55	146480	27	0.00	5580	5580	5380	6240	4620	5430	5425.19	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	24	810	500	3250	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4850	20231004	11.34	7200	-25.00	20240214	5210	3.65	20240326	8300	-34.94	20230725	4850	11.34	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
141	20240404	130530	57	100.00	KONEX			N	N	N	N		N	5380	-50	5	-0.92	33080	6	0.00	5580	5580	5380	6240	4620	5430	5513.33	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	24	810	500	3250	10	1	4871460	262	4.00	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.18	4850	20231004	10.93	7200	-25.28	20240214	5210	3.26	20240326	8300	-35.18	20230725	4850	10.93	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
142	20240404	120534	57	100.00	KONEX			N	N	N	N		N	5580	150	2	2.76	22320	4	0.00	5580	5580	5580	6240	4620	5430	5580.00	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	24	810	500	3250	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
143	20240404	110535	57	100.00	KONEX			N	N	N	N		N	5430	0	3	0.00	0	0	0.00	0	0	0	6240	4620	5430	0.00	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	24	810	500	3250	10	1	4871460	265	4.03	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.58	4850	20231004	11.96	7200	-24.58	20240214	5210	4.22	20240326	8300	-34.58	20230725	4850	11.96	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
144	20240404	100535	57	100.00	KONEX			N	N	N	N		N	5430	0	3	0.00	0	0	0.00	0	0	0	6240	4620	5430	0.00	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	24	810	500	3250	10	1	4871460	265	4.03	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.58	4850	20231004	11.96	7200	-24.58	20240214	5210	4.22	20240326	8300	-34.58	20230725	4850	11.96	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
145	20240404	090534	57	100.00	KONEX			N	N	N	N		N	5430	0	3	0.00	0	0	0.00	0	0	0	6240	4620	5430	0.00	0.00	0	0	5430	5430	5430	5430	5430	5430	5430	24	810	500	3250	10	1	4871460	265	4.03	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.58	4850	20231004	11.96	7200	-24.58	20240214	5210	4.22	20240326	8300	-34.58	20230725	4850	11.96	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
146	20240403	160535	57	100.00	KONEX			N	N	N	N		N	5430	-150	5	-2.69	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3340	10	1	4871460	265	4.03	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.58	4850	20231004	11.96	7200	-24.58	20240214	5210	4.22	20240326	8300	-34.58	20230725	4850	11.96	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
147	20240403	150532	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
148	20240403	140528	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
149	20240403	130530	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
150	20240403	120529	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
151	20240403	110529	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
152	20240403	100531	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
153	20240403	090531	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
154	20240402	160520	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5700	5640	5520	5460	5340	5670	5490	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
155	20240402	150528	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5700	5640	5520	5460	5340	5670	5490	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
156	20240402	140530	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5700	5640	5520	5460	5340	5670	5490	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
157	20240402	130522	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5700	5640	5520	5460	5340	5670	5490	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
158	20240402	120521	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5700	5640	5520	5460	5340	5670	5490	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
159	20240402	110523	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5700	5640	5520	5460	5340	5670	5490	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
160	20240402	100524	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5700	5640	5520	5460	5340	5670	5490	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
161	20240402	090524	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5700	5640	5520	5460	5340	5670	5490	24	830	500	3340	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
162	20240401	160521	57	100.00	KONEX			N	N	N	N		N	5580	130	2	2.39	551330	102	122.89	5580	5580	5400	6260	4640	5450	5405.20	0.00	0	0	5603	5526	5463	5386	5323	5495	5355	24	810	500	3270	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
163	20240401	150523	57	100.00	KONEX			N	N	N	N		N	5580	130	2	2.39	551330	102	122.89	5580	5580	5400	6260	4640	5450	5405.20	0.00	0	0	5603	5526	5463	5386	5323	5495	5355	24	810	500	3270	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
164	20240401	140520	57	100.00	KONEX			N	N	N	N		N	5580	130	2	2.39	551330	102	122.89	5580	5580	5400	6260	4640	5450	5405.20	0.00	0	0	5603	5526	5463	5386	5323	5495	5355	24	810	500	3270	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.77	4850	20231004	15.05	7200	-22.50	20240214	5210	7.10	20240326	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
165	20240401	130520	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	540180	100	120.48	5580	5580	5400	6260	4640	5450	5401.80	0.00	0	0	5603	5526	5463	5386	5323	5495	5355	24	810	500	3270	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4850	20231004	11.34	7200	-25.00	20240214	5210	3.65	20240326	8300	-34.94	20230725	4850	11.34	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
166	20240401	120523	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	534780	99	119.28	5580	5580	5400	6260	4640	5450	5401.82	0.00	0	0	5603	5526	5463	5386	5323	5495	5355	24	810	500	3270	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4850	20231004	11.34	7200	-25.00	20240214	5210	3.65	20240326	8300	-34.94	20230725	4850	11.34	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
167	20240401	110521	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	534780	99	119.28	5580	5580	5400	6260	4640	5450	5401.82	0.00	0	0	5603	5526	5463	5386	5323	5495	5355	24	810	500	3270	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4850	20231004	11.34	7200	-25.00	20240214	5210	3.65	20240326	8300	-34.94	20230725	4850	11.34	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
168	20240401	100518	57	100.00	KONEX			N	N	N	N		N	5450	0	3	0.00	0	0	0.00	0	0	0	6260	4640	5450	0.00	0.00	0	0	5603	5526	5463	5386	5323	5495	5355	24	810	500	3270	10	1	4871460	265	4.05	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.34	4850	20231004	12.37	7200	-24.31	20240214	5210	4.61	20240326	8300	-34.34	20230725	4850	12.37	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
169	20240401	090519	57	100.00	KONEX			N	N	N	N		N	5450	0	3	0.00	0	0	0.00	0	0	0	6260	4640	5450	0.00	0.00	0	0	5603	5526	5463	5386	5323	5495	5355	24	810	500	3270	10	1	4871460	265	4.05	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.34	4850	20231004	12.37	7200	-24.31	20240214	5210	4.61	20240326	8300	-34.34	20230725	4850	12.37	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N