KissMeData/217880/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	161018	57	100.00	KONEX			N	N	N	N		N	2005	61	2	3.14	11154822	5737	143.25	1940	2030	1910	2235	1653	1944	1944.36	0.00	0	0	2113	2028	1914	1829	1715	2071	1872	54	291	500	1160	5	1	10727290	215	-3.40	-13.37	12	0.05	-589.00	-150.00	8510	20230705	-76.44	1411	20240118	42.10	3650	-45.07	20240220	1411	42.10	20240118	17000	-88.21	20230705	1716	16.84	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
3	20240430	151029	57	100.00	KONEX			N	N	N	N		N	2005	61	2	3.14	11154822	5737	143.25	1940	2030	1910	2235	1653	1944	1944.36	0.00	0	0	2113	2028	1914	1829	1715	2071	1872	54	291	500	1160	5	1	10727290	215	-3.40	-13.37	12	0.05	-589.00	-150.00	8510	20230705	-76.44	1411	20240118	42.10	3650	-45.07	20240220	1411	42.10	20240118	17000	-88.21	20230705	1716	16.84	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
4	20240430	141029	57	100.00	KONEX			N	N	N	N		N	2005	61	2	3.14	11142792	5731	143.10	1940	2030	1910	2235	1653	1944	1944.30	0.00	0	0	2113	2028	1914	1829	1715	2071	1872	54	291	500	1160	5	1	10727290	215	-3.40	-13.37	12	0.05	-589.00	-150.00	8510	20230705	-76.44	1411	20240118	42.10	3650	-45.07	20240220	1411	42.10	20240118	17000	-88.21	20230705	1716	16.84	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
5	20240430	131031	57	100.00	KONEX			N	N	N	N		N	2010	66	2	3.40	10741912	5531	138.10	1940	2030	1910	2235	1653	1944	1942.13	0.00	0	0	2113	2028	1914	1829	1715	2071	1872	54	291	500	1160	5	1	10727290	216	-3.41	-13.40	12	0.05	-589.00	-150.00	8510	20230705	-76.38	1411	20240118	42.45	3650	-44.93	20240220	1411	42.45	20240118	17000	-88.18	20230705	1716	17.13	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
6	20240430	121027	57	100.00	KONEX			N	N	N	N		N	1950	6	2	0.31	10533922	5424	135.43	1940	2030	1910	2235	1653	1944	1942.09	0.00	0	0	2113	2028	1914	1829	1715	2071	1872	54	291	500	1160	1	1	10727290	209	-3.31	-13.00	12	0.05	-589.00	-150.00	8510	20230705	-77.09	1411	20240118	38.20	3650	-46.58	20240220	1411	38.20	20240118	17000	-88.53	20230705	1716	13.64	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
7	20240430	111023	57	100.00	KONEX			N	N	N	N		N	2030	86	2	4.42	10528012	5421	135.36	1940	2030	1910	2235	1653	1944	1942.08	0.00	0	0	2113	2028	1914	1829	1715	2071	1872	54	291	500	1160	5	1	10727290	218	-3.45	-13.53	12	0.05	-589.00	-150.00	8510	20230705	-76.15	1411	20240118	43.87	3650	-44.38	20240220	1411	43.87	20240118	17000	-88.06	20230705	1716	18.30	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
8	20240430	101024	57	100.00	KONEX			N	N	N	N		N	2000	56	2	2.88	9371852	4829	120.57	1940	2000	1910	2235	1653	1944	1940.74	0.00	0	0	2113	2028	1914	1829	1715	2071	1872	54	291	500	1160	5	1	10727290	215	-3.40	-13.33	12	0.05	-589.00	-150.00	8510	20230705	-76.50	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1716	16.55	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
9	20240430	091034	57	100.00	KONEX			N	N	N	N		N	1944	0	3	0.00	0	0	0.00	0	0	0	2235	1653	1944	0.00	0.00	0	0	2113	2028	1914	1829	1715	2071	1872	54	291	500	1160	1	1	10727290	209	-3.30	-12.96	12	0.00	-589.00	-150.00	8510	20230705	-77.16	1411	20240118	37.77	3650	-46.74	20240220	1411	37.77	20240118	17000	-88.56	20230705	1716	13.29	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
10	20240429	161013	57	100.00	KONEX			N	N	N	N		N	1944	44	2	2.32	7573987	4005	15.22	1800	1999	1800	2185	1615	1900	1891.13	0.00	0	0	2022	1960	1838	1776	1654	1992	1808	54	285	500	1140	1	1	10727290	209	-3.30	-12.96	12	0.04	-589.00	-150.00	8510	20230705	-77.16	1411	20240118	37.77	3650	-46.74	20240220	1411	37.77	20240118	17000	-88.56	20230705	1716	13.29	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
11	20240429	151024	57	100.00	KONEX			N	N	N	N		N	1944	44	2	2.32	7508235	3971	15.09	1800	1999	1800	2185	1615	1900	1890.77	0.00	0	0	2022	1960	1838	1776	1654	1992	1808	54	285	500	1140	1	1	10727290	209	-3.30	-12.96	12	0.04	-589.00	-150.00	8510	20230705	-77.16	1411	20240118	37.77	3650	-46.74	20240220	1411	37.77	20240118	17000	-88.56	20230705	1716	13.29	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
12	20240429	140941	57	100.00	KONEX			N	N	N	N		N	1946	46	2	2.42	7483005	3958	15.04	1800	1999	1800	2185	1615	1900	1890.60	0.00	0	0	2022	1960	1838	1776	1654	1992	1808	54	285	500	1140	1	1	10727290	209	-3.30	-12.97	12	0.04	-589.00	-150.00	8510	20230705	-77.13	1411	20240118	37.92	3650	-46.68	20240220	1411	37.92	20240118	17000	-88.55	20230705	1716	13.40	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
13	20240429	131023	57	100.00	KONEX			N	N	N	N		N	1950	50	2	2.63	7335109	3882	14.76	1800	1999	1800	2185	1615	1900	1889.52	0.00	0	0	2022	1960	1838	1776	1654	1992	1808	54	285	500	1140	1	1	10727290	209	-3.31	-13.00	12	0.04	-589.00	-150.00	8510	20230705	-77.09	1411	20240118	38.20	3650	-46.58	20240220	1411	38.20	20240118	17000	-88.53	20230705	1716	13.64	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
14	20240429	121022	57	100.00	KONEX			N	N	N	N		N	1986	86	2	4.53	7198259	3812	14.49	1800	1999	1800	2185	1615	1900	1888.32	0.00	0	0	2022	1960	1838	1776	1654	1992	1808	54	285	500	1140	1	1	10727290	213	-3.37	-13.24	12	0.04	-589.00	-150.00	8510	20230705	-76.66	1411	20240118	40.75	3650	-45.59	20240220	1411	40.75	20240118	17000	-88.32	20230705	1716	15.73	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
15	20240429	110957	57	100.00	KONEX			N	N	N	N		N	1988	88	2	4.63	7188328	3807	14.47	1800	1999	1800	2185	1615	1900	1888.19	0.00	0	0	2022	1960	1838	1776	1654	1992	1808	54	285	500	1140	1	1	10727290	213	-3.38	-13.25	12	0.04	-589.00	-150.00	8510	20230705	-76.64	1411	20240118	40.89	3650	-45.53	20240220	1411	40.89	20240118	17000	-88.31	20230705	1716	15.85	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
16	20240429	101022	57	100.00	KONEX			N	N	N	N		N	1991	91	2	4.79	2514681	1324	5.03	1800	1999	1800	2185	1615	1900	1899.31	0.00	0	0	2022	1960	1838	1776	1654	1992	1808	54	285	500	1140	1	1	10727290	214	-3.38	-13.27	12	0.01	-589.00	-150.00	8510	20230705	-76.60	1411	20240118	41.11	3650	-45.45	20240220	1411	41.11	20240118	17000	-88.29	20230705	1716	16.03	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
17	20240429	091022	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	613999	341	1.30	1800	1999	1800	2185	1615	1900	1800.58	0.00	0	0	2022	1960	1838	1776	1654	1992	1808	54	285	500	1140	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8510	20230705	-76.51	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1716	16.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
18	20240426	161018	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-90	5	-4.52	47935017	26308	3968.02	1750	1900	1716	2285	1692	1990	1822.07	0.00	0	0	2018	2004	1977	1963	1936	1990	1949	54	295	500	1190	1	1	10727290	204	-3.23	-12.67	12	0.25	-589.00	-150.00	8510	20230705	-77.67	1411	20240118	34.66	3650	-47.95	20240220	1411	34.66	20240118	17000	-88.82	20230705	1716	10.72	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
19	20240426	151018	57	100.00	KONEX	신저가		N	N	N	N		N	1870	-120	5	-6.03	47933117	26307	3967.87	1750	1900	1716	2285	1692	1990	1822.07	0.00	0	0	2018	2004	1977	1963	1936	1990	1949	54	295	500	1190	1	1	10727290	201	-3.17	-12.47	12	0.25	-589.00	-150.00	8510	20230705	-78.03	1411	20240118	32.53	3650	-48.77	20240220	1411	32.53	20240118	17000	-89.00	20230705	1716	8.97	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
20	20240426	141017	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-90	5	-4.52	47718587	26194	3950.83	1750	1900	1716	2285	1692	1990	1821.74	0.00	0	0	2018	2004	1977	1963	1936	1990	1949	54	295	500	1190	1	1	10727290	204	-3.23	-12.67	12	0.24	-589.00	-150.00	8510	20230705	-77.67	1411	20240118	34.66	3650	-47.95	20240220	1411	34.66	20240118	17000	-88.82	20230705	1716	10.72	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
21	20240426	131018	57	100.00	KONEX	신저가		N	N	N	N		N	1878	-112	5	-5.63	36829660	20449	3084.31	1750	1899	1716	2285	1692	1990	1801.05	0.00	0	0	2018	2004	1977	1963	1936	1990	1949	54	295	500	1190	1	1	10727290	201	-3.19	-12.52	12	0.19	-589.00	-150.00	8510	20230705	-77.93	1411	20240118	33.10	3650	-48.55	20240220	1411	33.10	20240118	17000	-88.95	20230705	1716	9.44	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
22	20240426	121015	57	100.00	KONEX	신저가		N	N	N	N		N	1800	-190	5	-9.55	32522142	18093	2728.96	1750	1899	1716	2285	1692	1990	1797.50	0.00	0	0	2018	2004	1977	1963	1936	1990	1949	54	295	500	1190	1	1	10727290	193	-3.06	-12.00	12	0.17	-589.00	-150.00	8510	20230705	-78.85	1411	20240118	27.57	3650	-50.68	20240220	1411	27.57	20240118	17000	-89.41	20230705	1716	4.90	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
23	20240426	111015	57	100.00	KONEX	신저가		N	N	N	N		N	1848	-142	5	-7.14	30152556	16748	2526.09	1750	1899	1716	2285	1692	1990	1800.37	0.00	0	0	2018	2004	1977	1963	1936	1990	1949	54	295	500	1190	1	1	10727290	198	-3.14	-12.32	12	0.16	-589.00	-150.00	8510	20230705	-78.28	1411	20240118	30.97	3650	-49.37	20240220	1411	30.97	20240118	17000	-89.13	20230705	1716	7.69	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
24	20240426	101015	57	100.00	KONEX			N	N	N	N		N	1899	-91	5	-4.57	23742139	13171	1986.58	1750	1899	1750	2285	1692	1990	1802.61	0.00	0	0	2018	2004	1977	1963	1936	1990	1949	54	295	500	1190	1	1	10727290	204	-3.22	-12.66	12	0.12	-589.00	-150.00	8510	20230705	-77.69	1411	20240118	34.59	3650	-47.97	20240220	1411	34.59	20240118	17000	-88.83	20230705	1721	10.34	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
25	20240426	091020	57	100.00	KONEX			N	N	N	N		N	1800	-190	5	-9.55	6410200	3612	544.80	1750	1800	1750	2285	1692	1990	1774.70	0.00	0	0	2018	2004	1977	1963	1936	1990	1949	54	295	500	1190	1	1	10727290	193	-3.06	-12.00	12	0.03	-589.00	-150.00	8510	20230705	-78.85	1411	20240118	27.57	3650	-50.68	20240220	1411	27.57	20240118	17000	-89.41	20230705	1721	4.59	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
26	20240425	161010	57	100.00	KONEX			N	N	N	N		N	1990	-2	5	-0.10	1299091	663	258.98	1991	1991	1950	2290	1694	1992	1959.41	0.00	0	0	2009	2000	1990	1981	1971	1995	1976	54	298	500	1190	1	1	10727290	213	-3.38	-13.27	12	0.01	-589.00	-150.00	8510	20230705	-76.62	1411	20240118	41.03	3650	-45.48	20240220	1411	41.03	20240118	17000	-88.29	20230705	1721	15.63	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
27	20240425	151016	57	100.00	KONEX			N	N	N	N		N	1990	-2	5	-0.10	1261281	644	251.56	1991	1991	1950	2290	1694	1992	1958.51	0.00	0	0	2009	2000	1990	1981	1971	1995	1976	54	298	500	1190	1	1	10727290	213	-3.38	-13.27	12	0.01	-589.00	-150.00	8510	20230705	-76.62	1411	20240118	41.03	3650	-45.48	20240220	1411	41.03	20240118	17000	-88.29	20230705	1721	15.63	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
28	20240425	141012	57	100.00	KONEX			N	N	N	N		N	1991	-1	5	-0.05	1255311	641	250.39	1991	1991	1950	2290	1694	1992	1958.36	0.00	0	0	2009	2000	1990	1981	1971	1995	1976	54	298	500	1190	1	1	10727290	214	-3.38	-13.27	12	0.01	-589.00	-150.00	8510	20230705	-76.60	1411	20240118	41.11	3650	-45.45	20240220	1411	41.11	20240118	17000	-88.29	20230705	1721	15.69	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
29	20240425	131013	57	100.00	KONEX			N	N	N	N		N	1991	-1	5	-0.05	1255311	641	250.39	1991	1991	1950	2290	1694	1992	1958.36	0.00	0	0	2009	2000	1990	1981	1971	1995	1976	54	298	500	1190	1	1	10727290	214	-3.38	-13.27	12	0.01	-589.00	-150.00	8510	20230705	-76.60	1411	20240118	41.11	3650	-45.45	20240220	1411	41.11	20240118	17000	-88.29	20230705	1721	15.69	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
30	20240425	121010	57	100.00	KONEX			N	N	N	N		N	1991	-1	5	-0.05	1255311	641	250.39	1991	1991	1950	2290	1694	1992	1958.36	0.00	0	0	2009	2000	1990	1981	1971	1995	1976	54	298	500	1190	1	1	10727290	214	-3.38	-13.27	12	0.01	-589.00	-150.00	8510	20230705	-76.60	1411	20240118	41.11	3650	-45.45	20240220	1411	41.11	20240118	17000	-88.29	20230705	1721	15.69	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
31	20240425	111012	57	100.00	KONEX			N	N	N	N		N	1991	-1	5	-0.05	1249338	638	249.22	1991	1991	1950	2290	1694	1992	1958.21	0.00	0	0	2009	2000	1990	1981	1971	1995	1976	54	298	500	1190	1	1	10727290	214	-3.38	-13.27	12	0.01	-589.00	-150.00	8510	20230705	-76.60	1411	20240118	41.11	3650	-45.45	20240220	1411	41.11	20240118	17000	-88.29	20230705	1721	15.69	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
32	20240425	101012	57	100.00	KONEX			N	N	N	N		N	1991	-1	5	-0.05	121451	61	23.83	1991	1991	1991	2290	1694	1992	1991.00	0.00	0	0	2009	2000	1990	1981	1971	1995	1976	54	298	500	1190	1	1	10727290	214	-3.38	-13.27	12	0.00	-589.00	-150.00	8510	20230705	-76.60	1411	20240118	41.11	3650	-45.45	20240220	1411	41.11	20240118	17000	-88.29	20230705	1721	15.69	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
33	20240425	091015	57	100.00	KONEX			N	N	N	N		N	1991	-1	5	-0.05	19910	10	3.91	1991	1991	1991	2290	1694	1992	1991.00	0.00	0	0	2009	2000	1990	1981	1971	1995	1976	54	298	500	1190	1	1	10727290	214	-3.38	-13.27	12	0.00	-589.00	-150.00	8510	20230705	-76.60	1411	20240118	41.11	3650	-45.45	20240220	1411	41.11	20240118	17000	-88.29	20230705	1721	15.69	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
34	20240424	160954	57	100.00	KONEX			N	N	N	N		N	1992	1	2	0.05	510380	256	42.24	1999	1999	1980	2285	1693	1991	1993.67	0.00	0	0	2017	2004	1987	1974	1957	1995	1965	54	294	500	1190	1	1	10727290	214	-3.38	-13.28	12	0.00	-589.00	-150.00	8510	20230705	-76.59	1411	20240118	41.18	3650	-45.42	20240220	1411	41.18	20240118	17000	-88.28	20230705	1721	15.75	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
35	20240424	151010	57	100.00	KONEX			N	N	N	N		N	1992	1	2	0.05	510380	256	42.24	1999	1999	1980	2285	1693	1991	1993.67	0.00	0	0	2017	2004	1987	1974	1957	1995	1965	54	294	500	1190	1	1	10727290	214	-3.38	-13.28	12	0.00	-589.00	-150.00	8510	20230705	-76.59	1411	20240118	41.18	3650	-45.42	20240220	1411	41.18	20240118	17000	-88.28	20230705	1721	15.75	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
36	20240424	141009	57	100.00	KONEX			N	N	N	N		N	1980	-11	5	-0.55	464564	233	38.45	1999	1999	1980	2285	1693	1991	1993.84	0.00	0	0	2017	2004	1987	1974	1957	1995	1965	54	294	500	1190	1	1	10727290	212	-3.36	-13.20	12	0.00	-589.00	-150.00	8510	20230705	-76.73	1411	20240118	40.33	3650	-45.75	20240220	1411	40.33	20240118	17000	-88.35	20230705	1721	15.05	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
37	20240424	131013	57	100.00	KONEX			N	N	N	N		N	1993	2	2	0.10	393235	197	32.51	1999	1999	1993	2285	1693	1991	1996.12	0.00	0	0	2017	2004	1987	1974	1957	1995	1965	54	294	500	1190	1	1	10727290	214	-3.38	-13.29	12	0.00	-589.00	-150.00	8510	20230705	-76.58	1411	20240118	41.25	3650	-45.40	20240220	1411	41.25	20240118	17000	-88.28	20230705	1721	15.80	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
38	20240424	121008	57	100.00	KONEX			N	N	N	N		N	1995	4	2	0.20	233655	117	19.31	1999	1999	1995	2285	1693	1991	1997.05	0.00	0	0	2017	2004	1987	1974	1957	1995	1965	54	294	500	1190	1	1	10727290	214	-3.39	-13.30	12	0.00	-589.00	-150.00	8510	20230705	-76.56	1411	20240118	41.39	3650	-45.34	20240220	1411	41.39	20240118	17000	-88.26	20230705	1721	15.92	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
39	20240424	111007	57	100.00	KONEX			N	N	N	N		N	1995	4	2	0.20	229665	115	18.98	1999	1999	1995	2285	1693	1991	1997.09	0.00	0	0	2017	2004	1987	1974	1957	1995	1965	54	294	500	1190	1	1	10727290	214	-3.39	-13.30	12	0.00	-589.00	-150.00	8510	20230705	-76.56	1411	20240118	41.39	3650	-45.34	20240220	1411	41.39	20240118	17000	-88.26	20230705	1721	15.92	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
40	20240424	101004	57	100.00	KONEX			N	N	N	N		N	1999	8	2	0.40	119940	60	9.90	1999	1999	1999	2285	1693	1991	1999.00	0.00	0	0	2017	2004	1987	1974	1957	1995	1965	54	294	500	1190	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8510	20230705	-76.51	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
41	20240424	091008	57	100.00	KONEX			N	N	N	N		N	1999	8	2	0.40	19990	10	1.65	1999	1999	1999	2285	1693	1991	1999.00	0.00	0	0	2017	2004	1987	1974	1957	1995	1965	54	294	500	1190	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8510	20230705	-76.51	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
42	20240423	160943	57	100.00	KONEX			N	N	N	N		N	1991	-7	5	-0.35	1208010	606	35.34	2000	2000	1970	2295	1699	1998	1993.42	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	54	297	500	1190	1	1	10727290	214	-3.38	-13.27	12	0.01	-589.00	-150.00	8510	20230705	-76.60	1411	20240118	41.11	3650	-45.45	20240220	1411	41.11	20240118	17000	-88.29	20230705	1721	15.69	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
43	20240423	151004	57	100.00	KONEX			N	N	N	N		N	1991	-7	5	-0.35	1208010	606	35.34	2000	2000	1970	2295	1699	1998	1993.42	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	54	297	500	1190	1	1	10727290	214	-3.38	-13.27	12	0.01	-589.00	-150.00	8510	20230705	-76.60	1411	20240118	41.11	3650	-45.45	20240220	1411	41.11	20240118	17000	-88.29	20230705	1721	15.69	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
44	20240423	141003	57	100.00	KONEX			N	N	N	N		N	1992	-6	5	-0.30	1154330	579	33.76	2000	2000	1970	2295	1699	1998	1993.66	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	54	297	500	1190	1	1	10727290	214	-3.38	-13.28	12	0.01	-589.00	-150.00	8510	20230705	-76.59	1411	20240118	41.18	3650	-45.42	20240220	1411	41.18	20240118	17000	-88.28	20230705	1721	15.75	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
45	20240423	131001	57	100.00	KONEX			N	N	N	N		N	1992	-6	5	-0.30	1054730	529	30.85	2000	2000	1970	2295	1699	1998	1993.82	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	54	297	500	1190	1	1	10727290	214	-3.38	-13.28	12	0.00	-589.00	-150.00	8510	20230705	-76.59	1411	20240118	41.18	3650	-45.42	20240220	1411	41.18	20240118	17000	-88.28	20230705	1721	15.75	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
46	20240423	121001	57	100.00	KONEX			N	N	N	N		N	1992	-6	5	-0.30	656330	329	19.18	2000	2000	1970	2295	1699	1998	1994.92	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	54	297	500	1190	1	1	10727290	214	-3.38	-13.28	12	0.00	-589.00	-150.00	8510	20230705	-76.59	1411	20240118	41.18	3650	-45.42	20240220	1411	41.18	20240118	17000	-88.28	20230705	1721	15.75	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
47	20240423	111002	57	100.00	KONEX			N	N	N	N		N	1995	-3	5	-0.15	516830	259	15.10	2000	2000	1970	2295	1699	1998	1995.48	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	54	297	500	1190	1	1	10727290	214	-3.39	-13.30	12	0.00	-589.00	-150.00	8510	20230705	-76.56	1411	20240118	41.39	3650	-45.34	20240220	1411	41.39	20240118	17000	-88.26	20230705	1721	15.92	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
48	20240423	101001	57	100.00	KONEX			N	N	N	N		N	1970	-28	5	-1.40	508850	255	14.87	2000	2000	1970	2295	1699	1998	1995.49	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	54	297	500	1190	1	1	10727290	211	-3.34	-13.13	12	0.00	-589.00	-150.00	8510	20230705	-76.85	1411	20240118	39.62	3650	-46.03	20240220	1411	39.62	20240118	17000	-88.41	20230705	1721	14.47	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
49	20240423	091001	57	100.00	KONEX			N	N	N	N		N	2000	2	2	0.10	50000	25	1.46	2000	2000	2000	2295	1699	1998	2000.00	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	54	297	500	1190	5	1	10727290	215	-3.40	-13.33	12	0.00	-589.00	-150.00	8510	20230705	-76.50	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
50	20240422	160958	57	100.00	KONEX			N	N	N	N		N	1998	21	2	1.06	3344835	1715	38.42	2000	2000	1930	2270	1681	1977	1950.34	0.00	0	0	2358	2167	1989	1798	1620	2263	1894	54	293	500	1180	1	1	10727290	214	-3.39	-13.32	12	0.02	-589.00	-150.00	8615	20230414	-76.81	1411	20240118	41.60	3650	-45.26	20240220	1411	41.60	20240118	17000	-88.25	20230705	1721	16.10	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
51	20240422	150956	57	100.00	KONEX			N	N	N	N		N	1940	-37	5	-1.87	3342837	1714	38.40	2000	2000	1930	2270	1681	1977	1950.31	0.00	0	0	2358	2167	1989	1798	1620	2263	1894	54	293	500	1180	1	1	10727290	208	-3.29	-12.93	12	0.02	-589.00	-150.00	8615	20230414	-77.48	1411	20240118	37.49	3650	-46.85	20240220	1411	37.49	20240118	17000	-88.59	20230705	1721	12.73	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
52	20240422	140958	57	100.00	KONEX			N	N	N	N		N	1940	-37	5	-1.87	2315087	1186	26.57	2000	2000	1930	2270	1681	1977	1952.01	0.00	0	0	2358	2167	1989	1798	1620	2263	1894	54	293	500	1180	1	1	10727290	208	-3.29	-12.93	12	0.01	-589.00	-150.00	8615	20230414	-77.48	1411	20240118	37.49	3650	-46.85	20240220	1411	37.49	20240118	17000	-88.59	20230705	1721	12.73	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
53	20240422	130955	57	100.00	KONEX			N	N	N	N		N	1999	22	2	1.11	791237	407	9.12	2000	2000	1940	2270	1681	1977	1944.07	0.00	0	0	2358	2167	1989	1798	1620	2263	1894	54	293	500	1180	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8615	20230414	-76.80	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
54	20240422	120954	57	100.00	KONEX			N	N	N	N		N	1999	22	2	1.11	791237	407	9.12	2000	2000	1940	2270	1681	1977	1944.07	0.00	0	0	2358	2167	1989	1798	1620	2263	1894	54	293	500	1180	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8615	20230414	-76.80	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
55	20240422	110955	57	100.00	KONEX			N	N	N	N		N	1999	22	2	1.11	791237	407	9.12	2000	2000	1940	2270	1681	1977	1944.07	0.00	0	0	2358	2167	1989	1798	1620	2263	1894	54	293	500	1180	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8615	20230414	-76.80	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
56	20240422	100956	57	100.00	KONEX			N	N	N	N		N	1999	22	2	1.11	749258	386	8.65	2000	2000	1940	2270	1681	1977	1941.08	0.00	0	0	2358	2167	1989	1798	1620	2263	1894	54	293	500	1180	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8615	20230414	-76.80	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
57	20240422	090956	57	100.00	KONEX			N	N	N	N		N	2000	23	2	1.16	10000	5	0.11	2000	2000	2000	2270	1681	1977	2000.00	0.00	0	0	2358	2167	1989	1798	1620	2263	1894	54	293	500	1180	5	1	10727290	215	-3.40	-13.33	12	0.00	-589.00	-150.00	8615	20230414	-76.78	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
58	20240419	160911	57	100.00	KONEX			N	N	N	N		N	1977	-8	5	-0.40	8260109	4464	411.05	1811	2180	1811	2280	1688	1985	1850.38	0.00	0	0	2061	2022	1961	1922	1861	1992	1892	54	295	500	1190	1	1	10727290	212	-3.36	-13.18	12	0.04	-589.00	-150.00	8670	20230413	-77.20	1411	20240118	40.11	3650	-45.84	20240220	1411	40.11	20240118	17000	-88.37	20230705	1721	14.88	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
59	20240419	150918	57	100.00	KONEX			N	N	N	N		N	1977	-8	5	-0.40	8260109	4464	411.05	1811	2180	1811	2280	1688	1985	1850.38	0.00	0	0	2061	2022	1961	1922	1861	1992	1892	54	295	500	1190	1	1	10727290	212	-3.36	-13.18	12	0.04	-589.00	-150.00	8670	20230413	-77.20	1411	20240118	40.11	3650	-45.84	20240220	1411	40.11	20240118	17000	-88.37	20230705	1721	14.88	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
60	20240419	140911	57	100.00	KONEX			N	N	N	N		N	1977	-8	5	-0.40	8258132	4463	410.96	1811	2180	1811	2280	1688	1985	1850.35	0.00	0	0	2061	2022	1961	1922	1861	1992	1892	54	295	500	1190	1	1	10727290	212	-3.36	-13.18	12	0.04	-589.00	-150.00	8670	20230413	-77.20	1411	20240118	40.11	3650	-45.84	20240220	1411	40.11	20240118	17000	-88.37	20230705	1721	14.88	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
61	20240419	130911	57	100.00	KONEX			N	N	N	N		N	1977	-8	5	-0.40	8258132	4463	410.96	1811	2180	1811	2280	1688	1985	1850.35	0.00	0	0	2061	2022	1961	1922	1861	1992	1892	54	295	500	1190	1	1	10727290	212	-3.36	-13.18	12	0.04	-589.00	-150.00	8670	20230413	-77.20	1411	20240118	40.11	3650	-45.84	20240220	1411	40.11	20240118	17000	-88.37	20230705	1721	14.88	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
62	20240419	120908	57	100.00	KONEX			N	N	N	N		N	1977	-8	5	-0.40	8258132	4463	410.96	1811	2180	1811	2280	1688	1985	1850.35	0.00	0	0	2061	2022	1961	1922	1861	1992	1892	54	295	500	1190	1	1	10727290	212	-3.36	-13.18	12	0.04	-589.00	-150.00	8670	20230413	-77.20	1411	20240118	40.11	3650	-45.84	20240220	1411	40.11	20240118	17000	-88.37	20230705	1721	14.88	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
63	20240419	110920	57	100.00	KONEX			N	N	N	N		N	1981	-4	5	-0.20	8222673	4445	409.30	1811	2180	1811	2280	1688	1985	1849.87	0.00	0	0	2061	2022	1961	1922	1861	1992	1892	54	295	500	1190	1	1	10727290	213	-3.36	-13.21	12	0.04	-589.00	-150.00	8670	20230413	-77.15	1411	20240118	40.40	3650	-45.73	20240220	1411	40.40	20240118	17000	-88.35	20230705	1721	15.11	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
64	20240419	100916	57	100.00	KONEX			N	N	N	N		N	1984	-1	5	-0.05	8216730	4442	409.02	1811	2180	1811	2280	1688	1985	1849.78	0.00	0	0	2061	2022	1961	1922	1861	1992	1892	54	295	500	1190	1	1	10727290	213	-3.37	-13.23	12	0.04	-589.00	-150.00	8670	20230413	-77.12	1411	20240118	40.61	3650	-45.64	20240220	1411	40.61	20240118	17000	-88.33	20230705	1721	15.28	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
65	20240419	090906	57	100.00	KONEX			N	N	N	N		N	1987	2	2	0.10	4612141	2536	233.52	1811	2180	1811	2280	1688	1985	1818.67	0.00	0	0	2061	2022	1961	1922	1861	1992	1892	54	295	500	1190	1	1	10727290	213	-3.37	-13.25	12	0.02	-589.00	-150.00	8670	20230413	-77.08	1411	20240118	40.82	3650	-45.56	20240220	1411	40.82	20240118	17000	-88.31	20230705	1721	15.46	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
66	20240418	160909	57	100.00	KONEX			N	N	N	N		N	1985	25	2	1.28	2093317	1086	529.76	2000	2000	1900	2250	1666	1960	1927.55	0.00	0	0	2052	2006	1953	1907	1854	1979	1880	54	290	500	1170	1	1	10727290	213	-3.37	-13.23	12	0.01	-589.00	-150.00	8680	20230412	-77.13	1411	20240118	40.68	3650	-45.62	20240220	1411	40.68	20240118	17000	-88.32	20230705	1721	15.34	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
67	20240418	150907	57	100.00	KONEX			N	N	N	N		N	1988	28	2	1.43	2043692	1061	517.56	2000	2000	1900	2250	1666	1960	1926.19	0.00	0	0	2052	2006	1953	1907	1854	1979	1880	54	290	500	1170	1	1	10727290	213	-3.38	-13.25	12	0.01	-589.00	-150.00	8680	20230412	-77.10	1411	20240118	40.89	3650	-45.53	20240220	1411	40.89	20240118	17000	-88.31	20230705	1721	15.51	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
68	20240418	140913	57	100.00	KONEX			N	N	N	N		N	1988	28	2	1.43	2043692	1061	517.56	2000	2000	1900	2250	1666	1960	1926.19	0.00	0	0	2052	2006	1953	1907	1854	1979	1880	54	290	500	1170	1	1	10727290	213	-3.38	-13.25	12	0.01	-589.00	-150.00	8680	20230412	-77.10	1411	20240118	40.89	3650	-45.53	20240220	1411	40.89	20240118	17000	-88.31	20230705	1721	15.51	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
69	20240418	130907	57	100.00	KONEX			N	N	N	N		N	1990	30	2	1.53	543734	275	134.15	2000	2000	1950	2250	1666	1960	1977.21	0.00	0	0	2052	2006	1953	1907	1854	1979	1880	54	290	500	1170	1	1	10727290	213	-3.38	-13.27	12	0.00	-589.00	-150.00	8680	20230412	-77.07	1411	20240118	41.03	3650	-45.48	20240220	1411	41.03	20240118	17000	-88.29	20230705	1721	15.63	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
70	20240418	120905	57	100.00	KONEX			N	N	N	N		N	1990	30	2	1.53	543734	275	134.15	2000	2000	1950	2250	1666	1960	1977.21	0.00	0	0	2052	2006	1953	1907	1854	1979	1880	54	290	500	1170	1	1	10727290	213	-3.38	-13.27	12	0.00	-589.00	-150.00	8680	20230412	-77.07	1411	20240118	41.03	3650	-45.48	20240220	1411	41.03	20240118	17000	-88.29	20230705	1721	15.63	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
71	20240418	110910	57	100.00	KONEX			N	N	N	N		N	1990	30	2	1.53	543734	275	134.15	2000	2000	1950	2250	1666	1960	1977.21	0.00	0	0	2052	2006	1953	1907	1854	1979	1880	54	290	500	1170	1	1	10727290	213	-3.38	-13.27	12	0.00	-589.00	-150.00	8680	20230412	-77.07	1411	20240118	41.03	3650	-45.48	20240220	1411	41.03	20240118	17000	-88.29	20230705	1721	15.63	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
72	20240418	100909	57	100.00	KONEX			N	N	N	N		N	2000	40	2	2.04	192000	96	46.83	2000	2000	2000	2250	1666	1960	2000.00	0.00	0	0	2052	2006	1953	1907	1854	1979	1880	54	290	500	1170	5	1	10727290	215	-3.40	-13.33	12	0.00	-589.00	-150.00	8680	20230412	-76.96	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
73	20240418	090905	57	100.00	KONEX			N	N	N	N		N	2000	40	2	2.04	192000	96	46.83	2000	2000	2000	2250	1666	1960	2000.00	0.00	0	0	2052	2006	1953	1907	1854	1979	1880	54	290	500	1170	5	1	10727290	215	-3.40	-13.33	12	0.00	-589.00	-150.00	8680	20230412	-76.96	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
74	20240417	160859	57	100.00	KONEX			N	N	N	N		N	1960	60	2	3.16	400495	205	75.65	1999	1999	1900	2185	1615	1900	1953.63	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	54	285	500	1140	1	1	10727290	210	-3.33	-13.07	12	0.00	-589.00	-150.00	8755	20230411	-77.61	1411	20240118	38.91	3650	-46.30	20240220	1411	38.91	20240118	17000	-88.47	20230705	1721	13.89	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
75	20240417	150913	57	100.00	KONEX			N	N	N	N		N	1960	60	2	3.16	400495	205	75.65	1999	1999	1900	2185	1615	1900	1953.63	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	54	285	500	1140	1	1	10727290	210	-3.33	-13.07	12	0.00	-589.00	-150.00	8755	20230411	-77.61	1411	20240118	38.91	3650	-46.30	20240220	1411	38.91	20240118	17000	-88.47	20230705	1721	13.89	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
76	20240417	140908	57	100.00	KONEX			N	N	N	N		N	1960	60	2	3.16	400495	205	75.65	1999	1999	1900	2185	1615	1900	1953.63	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	54	285	500	1140	1	1	10727290	210	-3.33	-13.07	12	0.00	-589.00	-150.00	8755	20230411	-77.61	1411	20240118	38.91	3650	-46.30	20240220	1411	38.91	20240118	17000	-88.47	20230705	1721	13.89	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
77	20240417	130910	57	100.00	KONEX			N	N	N	N		N	1960	60	2	3.16	400495	205	75.65	1999	1999	1900	2185	1615	1900	1953.63	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	54	285	500	1140	1	1	10727290	210	-3.33	-13.07	12	0.00	-589.00	-150.00	8755	20230411	-77.61	1411	20240118	38.91	3650	-46.30	20240220	1411	38.91	20240118	17000	-88.47	20230705	1721	13.89	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
78	20240417	120911	57	100.00	KONEX			N	N	N	N		N	1960	60	2	3.16	398535	204	75.28	1999	1999	1900	2185	1615	1900	1953.60	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	54	285	500	1140	1	1	10727290	210	-3.33	-13.07	12	0.00	-589.00	-150.00	8755	20230411	-77.61	1411	20240118	38.91	3650	-46.30	20240220	1411	38.91	20240118	17000	-88.47	20230705	1721	13.89	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
79	20240417	110913	57	100.00	KONEX			N	N	N	N		N	1960	60	2	3.16	398535	204	75.28	1999	1999	1900	2185	1615	1900	1953.60	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	54	285	500	1140	1	1	10727290	210	-3.33	-13.07	12	0.00	-589.00	-150.00	8755	20230411	-77.61	1411	20240118	38.91	3650	-46.30	20240220	1411	38.91	20240118	17000	-88.47	20230705	1721	13.89	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
80	20240417	100905	57	100.00	KONEX			N	N	N	N		N	1950	50	2	2.63	371195	190	70.11	1999	1999	1900	2185	1615	1900	1953.66	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	54	285	500	1140	1	1	10727290	209	-3.31	-13.00	12	0.00	-589.00	-150.00	8755	20230411	-77.73	1411	20240118	38.20	3650	-46.58	20240220	1411	38.20	20240118	17000	-88.53	20230705	1721	13.31	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
81	20240417	090902	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	9995	5	1.85	1999	1999	1999	2185	1615	1900	1999.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	54	285	500	1140	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8755	20230411	-77.17	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
82	20240416	160907	57	100.00	KONEX			N	N	N	N		N	1900	-62	5	-3.16	519563	271	10.98	2000	2000	1900	2255	1668	1962	1917.21	0.00	0	0	2019	1990	1970	1941	1921	1980	1931	54	293	500	1170	1	1	10727290	204	-3.23	-12.67	12	0.00	-589.00	-150.00	8945	20230410	-78.76	1411	20240118	34.66	3650	-47.95	20240220	1411	34.66	20240118	17000	-88.82	20230705	1721	10.40	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
83	20240416	150906	57	100.00	KONEX			N	N	N	N		N	1999	37	2	1.89	139563	71	2.88	2000	2000	1962	2255	1668	1962	1965.68	0.00	0	0	2019	1990	1970	1941	1921	1980	1931	54	293	500	1170	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8945	20230410	-77.65	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
84	20240416	140906	57	100.00	KONEX			N	N	N	N		N	1962	0	3	0.00	129568	66	2.67	2000	2000	1962	2255	1668	1962	1963.15	0.00	0	0	2019	1990	1970	1941	1921	1980	1931	54	293	500	1170	1	1	10727290	210	-3.33	-13.08	12	0.00	-589.00	-150.00	8945	20230410	-78.07	1411	20240118	39.05	3650	-46.25	20240220	1411	39.05	20240118	17000	-88.46	20230705	1721	14.00	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
85	20240416	130904	57	100.00	KONEX			N	N	N	N		N	1962	0	3	0.00	129568	66	2.67	2000	2000	1962	2255	1668	1962	1963.15	0.00	0	0	2019	1990	1970	1941	1921	1980	1931	54	293	500	1170	1	1	10727290	210	-3.33	-13.08	12	0.00	-589.00	-150.00	8945	20230410	-78.07	1411	20240118	39.05	3650	-46.25	20240220	1411	39.05	20240118	17000	-88.46	20230705	1721	14.00	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
86	20240416	120906	57	100.00	KONEX			N	N	N	N		N	1962	0	3	0.00	51088	26	1.05	2000	2000	1962	2255	1668	1962	1964.92	0.00	0	0	2019	1990	1970	1941	1921	1980	1931	54	293	500	1170	1	1	10727290	210	-3.33	-13.08	12	0.00	-589.00	-150.00	8945	20230410	-78.07	1411	20240118	39.05	3650	-46.25	20240220	1411	39.05	20240118	17000	-88.46	20230705	1721	14.00	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
87	20240416	110902	57	100.00	KONEX			N	N	N	N		N	2000	38	2	1.94	4000	2	0.08	2000	2000	2000	2255	1668	1962	2000.00	0.00	0	0	2019	1990	1970	1941	1921	1980	1931	54	293	500	1170	5	1	10727290	215	-3.40	-13.33	12	0.00	-589.00	-150.00	8945	20230410	-77.64	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
88	20240416	100855	57	100.00	KONEX			N	N	N	N		N	2000	38	2	1.94	4000	2	0.08	2000	2000	2000	2255	1668	1962	2000.00	0.00	0	0	2019	1990	1970	1941	1921	1980	1931	54	293	500	1170	5	1	10727290	215	-3.40	-13.33	12	0.00	-589.00	-150.00	8945	20230410	-77.64	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
89	20240416	090854	57	100.00	KONEX			N	N	N	N		N	2000	38	2	1.94	2000	1	0.04	2000	2000	2000	2255	1668	1962	2000.00	0.00	0	0	2019	1990	1970	1941	1921	1980	1931	54	293	500	1170	5	1	10727290	215	-3.40	-13.33	12	0.00	-589.00	-150.00	8945	20230410	-77.64	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17000	-88.24	20230705	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
90	20240415	160852	57	100.00	KONEX			N	N	N	N		N	1962	-38	5	-1.90	4837774	2469	289.45	1999	1999	1950	2300	1700	2000	1959.41	0.00	0	0	2184	2091	1997	1904	1810	2138	1951	54	300	500	1200	1	1	10727290	210	-3.33	-13.08	12	0.02	-589.00	-150.00	8945	20230410	-78.07	1411	20240118	39.05	3650	-46.25	20240220	1411	39.05	20240118	17000	-88.46	20230705	1721	14.00	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
91	20240415	150858	57	100.00	KONEX			N	N	N	N		N	1962	-38	5	-1.90	4612144	2354	275.97	1999	1999	1950	2300	1700	2000	1959.28	0.00	0	0	2184	2091	1997	1904	1810	2138	1951	54	300	500	1200	1	1	10727290	210	-3.33	-13.08	12	0.02	-589.00	-150.00	8945	20230410	-78.07	1411	20240118	39.05	3650	-46.25	20240220	1411	39.05	20240118	17000	-88.46	20230705	1721	14.00	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
92	20240415	140851	57	100.00	KONEX			N	N	N	N		N	1962	-38	5	-1.90	4480690	2287	268.11	1999	1999	1950	2300	1700	2000	1959.20	0.00	0	0	2184	2091	1997	1904	1810	2138	1951	54	300	500	1200	1	1	10727290	210	-3.33	-13.08	12	0.02	-589.00	-150.00	8945	20230410	-78.07	1411	20240118	39.05	3650	-46.25	20240220	1411	39.05	20240118	17000	-88.46	20230705	1721	14.00	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
93	20240415	130842	57	100.00	KONEX			N	N	N	N		N	1958	-42	5	-2.10	249883	127	14.89	1999	1999	1950	2300	1700	2000	1967.58	0.00	0	0	2184	2091	1997	1904	1810	2138	1951	54	300	500	1200	1	1	10727290	210	-3.32	-13.05	12	0.00	-589.00	-150.00	8945	20230410	-78.11	1411	20240118	38.77	3650	-46.36	20240220	1411	38.77	20240118	17000	-88.48	20230705	1721	13.77	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
94	20240415	120856	57	100.00	KONEX			N	N	N	N		N	1950	-50	5	-2.50	222567	113	13.25	1999	1999	1950	2300	1700	2000	1969.62	0.00	0	0	2184	2091	1997	1904	1810	2138	1951	54	300	500	1200	1	1	10727290	209	-3.31	-13.00	12	0.00	-589.00	-150.00	8945	20230410	-78.20	1411	20240118	38.20	3650	-46.58	20240220	1411	38.20	20240118	17000	-88.53	20230705	1721	13.31	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
95	20240415	110856	57	100.00	KONEX			N	N	N	N		N	1997	-3	5	-0.15	67945	34	3.99	1999	1999	1997	2300	1700	2000	1998.38	0.00	0	0	2184	2091	1997	1904	1810	2138	1951	54	300	500	1200	1	1	10727290	214	-3.39	-13.31	12	0.00	-589.00	-150.00	8945	20230410	-77.67	1411	20240118	41.53	3650	-45.29	20240220	1411	41.53	20240118	17000	-88.25	20230705	1721	16.04	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
96	20240415	100851	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	39980	20	2.34	1999	1999	1999	2300	1700	2000	1999.00	0.00	0	0	2184	2091	1997	1904	1810	2138	1951	54	300	500	1200	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8945	20230410	-77.65	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
97	20240415	090858	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	19990	10	1.17	1999	1999	1999	2300	1700	2000	1999.00	0.00	0	0	2184	2091	1997	1904	1810	2138	1951	54	300	500	1200	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	8945	20230410	-77.65	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	17000	-88.24	20230705	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
98	20240412	160850	57	100.00	KONEX			N	N	N	N		N	2000	70	2	3.63	1641704	853	44.24	1930	2090	1903	2215	1641	1930	1924.62	0.00	0	0	2156	2042	1986	1872	1816	2015	1845	54	285	500	1150	5	1	10727290	215	-3.40	-13.33	12	0.01	-589.00	-150.00	8985	20230406	-77.74	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17340	-88.47	20230412	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
99	20240412	150853	57	100.00	KONEX			N	N	N	N		N	2000	70	2	3.63	1641704	853	44.24	1930	2090	1903	2215	1641	1930	1924.62	0.00	0	0	2156	2042	1986	1872	1816	2015	1845	54	285	500	1150	5	1	10727290	215	-3.40	-13.33	12	0.01	-589.00	-150.00	8985	20230406	-77.74	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17340	-88.47	20230412	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
100	20240412	140849	57	100.00	KONEX			N	N	N	N		N	2005	75	2	3.89	1243354	646	33.51	1930	2090	1903	2215	1641	1930	1924.70	0.00	0	0	2156	2042	1986	1872	1816	2015	1845	54	285	500	1150	5	1	10727290	215	-3.40	-13.37	12	0.01	-589.00	-150.00	8985	20230406	-77.69	1411	20240118	42.10	3650	-45.07	20240220	1411	42.10	20240118	17340	-88.44	20230412	1721	16.50	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
101	20240412	130840	57	100.00	KONEX			N	N	N	N		N	2015	85	2	4.40	1046349	545	28.27	1930	2090	1903	2215	1641	1930	1919.91	0.00	0	0	2156	2042	1986	1872	1816	2015	1845	54	285	500	1150	5	1	10727290	216	-3.42	-13.43	12	0.01	-589.00	-150.00	8985	20230406	-77.57	1411	20240118	42.81	3650	-44.79	20240220	1411	42.81	20240118	17340	-88.38	20230412	1721	17.08	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
102	20240412	120847	57	100.00	KONEX			N	N	N	N		N	2030	100	2	5.18	455326	236	12.24	1930	2090	1903	2215	1641	1930	1929.35	0.00	0	0	2156	2042	1986	1872	1816	2015	1845	54	285	500	1150	5	1	10727290	218	-3.45	-13.53	12	0.00	-589.00	-150.00	8985	20230406	-77.41	1411	20240118	43.87	3650	-44.38	20240220	1411	43.87	20240118	17340	-88.29	20230412	1721	17.95	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
103	20240412	110844	57	100.00	KONEX			N	N	N	N		N	2045	115	2	5.96	202999	105	5.45	1930	2090	1903	2215	1641	1930	1933.32	0.00	0	0	2156	2042	1986	1872	1816	2015	1845	54	285	500	1150	5	1	10727290	219	-3.47	-13.63	12	0.00	-589.00	-150.00	8985	20230406	-77.24	1411	20240118	44.93	3650	-43.97	20240220	1411	44.93	20240118	17340	-88.21	20230412	1721	18.83	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
104	20240412	100845	57	100.00	KONEX			N	N	N	N		N	2090	160	2	8.29	195090	101	5.24	1930	2090	1930	2215	1641	1930	1931.58	0.00	0	0	2156	2042	1986	1872	1816	2015	1845	54	285	500	1150	5	1	10727290	224	-3.55	-13.93	12	0.00	-589.00	-150.00	8985	20230406	-76.74	1411	20240118	48.12	3650	-42.74	20240220	1411	48.12	20240118	17340	-87.95	20230412	1721	21.44	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
105	20240412	090846	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	0.00	0	0	2156	2042	1986	1872	1816	2015	1845	54	285	500	1150	1	1	10727290	207	-3.28	-12.87	12	0.00	-589.00	-150.00	8985	20230406	-78.52	1411	20240118	36.78	3650	-47.12	20240220	1411	36.78	20240118	17340	-88.87	20230412	1721	12.14	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
106	20240411	160841	57	100.00	KONEX			N	N	N	N		N	1930	-100	5	-4.93	3790276	1928	107.35	2100	2100	1930	2330	1730	2030	1965.91	0.00	0	0	2176	2102	2026	1952	1876	2065	1915	54	300	500	1210	1	1	10727290	207	-3.28	-12.87	12	0.02	-589.00	-150.00	9045	20230405	-78.66	1411	20240118	36.78	3650	-47.12	20240220	1411	36.78	20240118	17490	-88.97	20230411	1721	12.14	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
107	20240411	150847	57	100.00	KONEX			N	N	N	N		N	1950	-80	5	-3.94	3187300	1616	89.98	2100	2100	1950	2330	1730	2030	1972.34	0.00	0	0	2176	2102	2026	1952	1876	2065	1915	54	300	500	1210	1	1	10727290	209	-3.31	-13.00	12	0.02	-589.00	-150.00	9045	20230405	-78.44	1411	20240118	38.20	3650	-46.58	20240220	1411	38.20	20240118	17490	-88.85	20230411	1721	13.31	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
108	20240411	140843	57	100.00	KONEX			N	N	N	N		N	1950	-80	5	-3.94	2631550	1331	74.11	2100	2100	1950	2330	1730	2030	1977.12	0.00	0	0	2176	2102	2026	1952	1876	2065	1915	54	300	500	1210	1	1	10727290	209	-3.31	-13.00	12	0.01	-589.00	-150.00	9045	20230405	-78.44	1411	20240118	38.20	3650	-46.58	20240220	1411	38.20	20240118	17490	-88.85	20230411	1721	13.31	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
109	20240411	130834	57	100.00	KONEX			N	N	N	N		N	1990	-40	5	-1.97	668120	334	18.60	2100	2100	1990	2330	1730	2030	2000.36	0.00	0	0	2176	2102	2026	1952	1876	2065	1915	54	300	500	1210	1	1	10727290	213	-3.38	-13.27	12	0.00	-589.00	-150.00	9045	20230405	-78.00	1411	20240118	41.03	3650	-45.48	20240220	1411	41.03	20240118	17490	-88.62	20230411	1721	15.63	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
110	20240411	120845	57	100.00	KONEX			N	N	N	N		N	2015	-15	5	-0.74	368970	184	10.24	2100	2100	1995	2330	1730	2030	2005.27	0.00	0	0	2176	2102	2026	1952	1876	2065	1915	54	300	500	1210	5	1	10727290	216	-3.42	-13.43	12	0.00	-589.00	-150.00	9045	20230405	-77.72	1411	20240118	42.81	3650	-44.79	20240220	1411	42.81	20240118	17490	-88.48	20230411	1721	17.08	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
111	20240411	110837	57	100.00	KONEX			N	N	N	N		N	2050	20	2	0.99	232900	116	6.46	2100	2100	2000	2330	1730	2030	2007.76	0.00	0	0	2176	2102	2026	1952	1876	2065	1915	54	300	500	1210	5	1	10727290	220	-3.48	-13.67	12	0.00	-589.00	-150.00	9045	20230405	-77.34	1411	20240118	45.29	3650	-43.84	20240220	1411	45.29	20240118	17490	-88.28	20230411	1721	19.12	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
112	20240411	100844	57	100.00	KONEX			N	N	N	N		N	2050	20	2	0.99	232900	116	6.46	2100	2100	2000	2330	1730	2030	2007.76	0.00	0	0	2176	2102	2026	1952	1876	2065	1915	54	300	500	1210	5	1	10727290	220	-3.48	-13.67	12	0.00	-589.00	-150.00	9045	20230405	-77.34	1411	20240118	45.29	3650	-43.84	20240220	1411	45.29	20240118	17490	-88.28	20230411	1721	19.12	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
113	20240411	090842	57	100.00	KONEX			N	N	N	N		N	2070	40	2	1.97	20850	10	0.56	2100	2100	2070	2330	1730	2030	2085.00	0.00	0	0	2176	2102	2026	1952	1876	2065	1915	54	300	500	1210	5	1	10727290	222	-3.51	-13.80	12	0.00	-589.00	-150.00	9045	20230405	-77.11	1411	20240118	46.70	3650	-43.29	20240220	1411	46.70	20240118	17490	-88.16	20230411	1721	20.28	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
114	20240409	160828	57	100.00	KONEX			N	N	N	N		N	2030	30	2	1.50	3528384	1796	73.49	2100	2100	1950	2300	1700	2000	1964.58	0.00	0	0	2096	2047	1996	1947	1896	2022	1922	54	300	500	1200	5	1	10727290	218	-3.45	-13.53	12	0.02	-589.00	-150.00	9200	20230404	-77.93	1411	20240118	43.87	3650	-44.38	20240220	1411	43.87	20240118	17870	-88.64	20230410	1721	17.95	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
115	20240409	150833	57	100.00	KONEX			N	N	N	N		N	2040	40	2	2.00	3469514	1767	72.30	2100	2100	1950	2300	1700	2000	1963.51	0.00	0	0	2096	2047	1996	1947	1896	2022	1922	54	300	500	1200	5	1	10727290	219	-3.46	-13.60	12	0.02	-589.00	-150.00	9200	20230404	-77.83	1411	20240118	44.58	3650	-44.11	20240220	1411	44.58	20240118	17870	-88.58	20230410	1721	18.54	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
116	20240409	140838	57	100.00	KONEX			N	N	N	N		N	2045	45	2	2.25	1508394	765	31.30	2100	2100	1950	2300	1700	2000	1971.76	0.00	0	0	2096	2047	1996	1947	1896	2022	1922	54	300	500	1200	5	1	10727290	219	-3.47	-13.63	12	0.01	-589.00	-150.00	9200	20230404	-77.77	1411	20240118	44.93	3650	-43.97	20240220	1411	44.93	20240118	17870	-88.56	20230410	1721	18.83	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
117	20240409	130831	57	100.00	KONEX			N	N	N	N		N	2055	55	2	2.75	1118677	566	23.16	2100	2100	1950	2300	1700	2000	1976.46	0.00	0	0	2096	2047	1996	1947	1896	2022	1922	54	300	500	1200	5	1	10727290	220	-3.49	-13.70	12	0.01	-589.00	-150.00	9200	20230404	-77.66	1411	20240118	45.64	3650	-43.70	20240220	1411	45.64	20240118	17870	-88.50	20230410	1721	19.41	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
118	20240409	120834	57	100.00	KONEX			N	N	N	N		N	2060	60	2	3.00	1114567	564	23.08	2100	2100	1950	2300	1700	2000	1976.18	0.00	0	0	2096	2047	1996	1947	1896	2022	1922	54	300	500	1200	5	1	10727290	221	-3.50	-13.73	12	0.01	-589.00	-150.00	9200	20230404	-77.61	1411	20240118	46.00	3650	-43.56	20240220	1411	46.00	20240118	17870	-88.47	20230410	1721	19.70	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
119	20240409	110832	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	10500	5	0.20	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2096	2047	1996	1947	1896	2022	1922	54	300	500	1200	5	1	10727290	225	-3.57	-14.00	12	0.00	-589.00	-150.00	9200	20230404	-77.17	1411	20240118	48.83	3650	-42.47	20240220	1411	48.83	20240118	17870	-88.25	20230410	1721	22.02	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
120	20240409	100826	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	10500	5	0.20	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2096	2047	1996	1947	1896	2022	1922	54	300	500	1200	5	1	10727290	225	-3.57	-14.00	12	0.00	-589.00	-150.00	9200	20230404	-77.17	1411	20240118	48.83	3650	-42.47	20240220	1411	48.83	20240118	17870	-88.25	20230410	1721	22.02	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
121	20240409	090842	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	10500	5	0.20	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2096	2047	1996	1947	1896	2022	1922	54	300	500	1200	5	1	10727290	225	-3.57	-14.00	12	0.00	-589.00	-150.00	9200	20230404	-77.17	1411	20240118	48.83	3650	-42.47	20240220	1411	48.83	20240118	17870	-88.25	20230410	1721	22.02	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
122	20240408	160826	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	4786934	2444	113.25	2045	2045	1945	2350	1740	2045	1958.65	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	215	-3.40	-13.33	12	0.02	-589.00	-150.00	9200	20230403	-78.26	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17870	-88.81	20230410	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
123	20240408	150833	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	4786934	2444	113.25	2045	2045	1945	2350	1740	2045	1958.65	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	215	-3.40	-13.33	12	0.02	-589.00	-150.00	9200	20230403	-78.26	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17870	-88.81	20230410	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
124	20240408	140832	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	4371534	2231	103.38	2045	2045	1945	2350	1740	2045	1959.45	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	215	-3.40	-13.33	12	0.02	-589.00	-150.00	9200	20230403	-78.26	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	17870	-88.81	20230410	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
125	20240408	130827	57	100.00	KONEX			N	N	N	N		N	1945	-100	5	-4.89	4349534	2220	102.87	2045	2045	1945	2350	1740	2045	1959.25	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	1	1	10727290	209	-3.30	-12.97	12	0.02	-589.00	-150.00	9200	20230403	-78.86	1411	20240118	37.85	3650	-46.71	20240220	1411	37.85	20240118	17870	-89.12	20230410	1721	13.02	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
126	20240408	120833	57	100.00	KONEX			N	N	N	N		N	1955	-90	5	-4.40	1031400	522	24.19	2045	2045	1950	2350	1740	2045	1975.86	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	1	1	10727290	210	-3.32	-13.03	12	0.00	-589.00	-150.00	9200	20230403	-78.75	1411	20240118	38.55	3650	-46.44	20240220	1411	38.55	20240118	17870	-89.06	20230410	1721	13.60	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
127	20240408	110835	57	100.00	KONEX			N	N	N	N		N	2020	-25	5	-1.22	350685	174	8.06	2045	2045	1985	2350	1740	2045	2015.43	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	217	-3.43	-13.47	12	0.00	-589.00	-150.00	9200	20230403	-78.04	1411	20240118	43.16	3650	-44.66	20240220	1411	43.16	20240118	17870	-88.70	20230410	1721	17.37	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
128	20240408	100824	57	100.00	KONEX			N	N	N	N		N	2030	-15	5	-0.73	340585	169	7.83	2045	2045	1985	2350	1740	2045	2015.30	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	218	-3.45	-13.53	12	0.00	-589.00	-150.00	9200	20230403	-77.93	1411	20240118	43.87	3650	-44.38	20240220	1411	43.87	20240118	17870	-88.64	20230410	1721	17.95	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
129	20240408	090833	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	10225	5	0.23	2045	2045	2045	2350	1740	2045	2045.00	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	219	-3.47	-13.63	12	0.00	-589.00	-150.00	9200	20230403	-77.77	1411	20240118	44.93	3650	-43.97	20240220	1411	44.93	20240118	17870	-88.56	20230410	1721	18.83	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
130	20240405	160831	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	4370745	2158	67.88	2090	2090	2000	2350	1740	2045	2025.37	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	219	-3.47	-13.63	12	0.02	-589.00	-150.00	9240	20230331	-77.87	1411	20240118	44.93	3650	-43.97	20240220	1411	44.93	20240118	18070	-88.68	20230405	1721	18.83	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
131	20240405	150826	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	3425955	1696	53.35	2090	2090	2000	2350	1740	2045	2020.02	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	219	-3.47	-13.63	12	0.02	-589.00	-150.00	9240	20230331	-77.87	1411	20240118	44.93	3650	-43.97	20240220	1411	44.93	20240118	18070	-88.68	20230405	1721	18.83	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
132	20240405	140826	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	2554630	1263	39.73	2090	2090	2000	2350	1740	2045	2022.67	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	215	-3.40	-13.33	12	0.01	-589.00	-150.00	9240	20230331	-78.35	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	18070	-88.93	20230405	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
133	20240405	130824	57	100.00	KONEX			N	N	N	N		N	2040	-5	5	-0.24	2048555	1010	31.77	2090	2090	2000	2350	1740	2045	2028.27	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	219	-3.46	-13.60	12	0.01	-589.00	-150.00	9240	20230331	-77.92	1411	20240118	44.58	3650	-44.11	20240220	1411	44.58	20240118	18070	-88.71	20230405	1721	18.54	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
134	20240405	120824	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	2046515	1009	31.74	2090	2090	2000	2350	1740	2045	2028.26	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	215	-3.40	-13.33	12	0.01	-589.00	-150.00	9240	20230331	-78.35	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	18070	-88.93	20230405	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
135	20240405	110830	57	100.00	KONEX			N	N	N	N		N	2065	20	2	0.98	805615	391	12.30	2090	2090	2060	2350	1740	2045	2060.40	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	222	-3.51	-13.77	12	0.00	-589.00	-150.00	9240	20230331	-77.65	1411	20240118	46.35	3650	-43.42	20240220	1411	46.35	20240118	18070	-88.57	20230405	1721	19.99	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
136	20240405	100719	57	100.00	KONEX			N	N	N	N		N	2065	20	2	0.98	805615	391	12.30	2090	2090	2060	2350	1740	2045	2060.40	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	222	-3.51	-13.77	12	0.00	-589.00	-150.00	9240	20230331	-77.65	1411	20240118	46.35	3650	-43.42	20240220	1411	46.35	20240118	18070	-88.57	20230405	1721	19.99	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
137	20240405	090815	57	100.00	KONEX			N	N	N	N		N	2090	45	2	2.20	10450	5	0.16	2090	2090	2090	2350	1740	2045	2090.00	0.00	0	0	2135	2090	2045	2000	1955	2067	1977	54	305	500	1220	5	1	10727290	224	-3.55	-13.93	12	0.00	-589.00	-150.00	9240	20230331	-77.38	1411	20240118	48.12	3650	-42.74	20240220	1411	48.12	20240118	18070	-88.43	20230405	1721	21.44	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
138	20240404	160814	57	100.00	KONEX			N	N	N	N		N	2045	-40	5	-1.92	6411435	3179	44.47	2090	2090	2000	2395	1775	2085	2016.81	0.00	0	0	2168	2126	2053	2011	1938	2090	1975	54	310	500	1250	5	1	10727290	219	-3.47	-13.63	12	0.03	-589.00	-150.00	9361	20230330	-78.15	1411	20240118	44.93	3650	-43.97	20240220	1411	44.93	20240118	18380	-88.87	20230404	1721	18.83	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
139	20240404	150812	57	100.00	KONEX			N	N	N	N		N	2000	-85	5	-4.08	6252265	3101	43.38	2090	2090	2000	2395	1775	2085	2016.21	0.00	0	0	2168	2126	2053	2011	1938	2090	1975	54	310	500	1250	5	1	10727290	215	-3.40	-13.33	12	0.03	-589.00	-150.00	9361	20230330	-78.63	1411	20240118	41.74	3650	-45.21	20240220	1411	41.74	20240118	18380	-89.12	20230404	1721	16.21	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
140	20240404	140815	57	100.00	KONEX			N	N	N	N		N	2045	-40	5	-1.92	5495740	2723	38.09	2090	2090	2000	2395	1775	2085	2018.27	0.00	0	0	2168	2126	2053	2011	1938	2090	1975	54	310	500	1250	5	1	10727290	219	-3.47	-13.63	12	0.03	-589.00	-150.00	9361	20230330	-78.15	1411	20240118	44.93	3650	-43.97	20240220	1411	44.93	20240118	18380	-88.87	20230404	1721	18.83	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
141	20240404	130806	57	100.00	KONEX			N	N	N	N		N	2065	-20	5	-0.96	4467965	2212	30.94	2090	2090	2000	2395	1775	2085	2019.88	0.00	0	0	2168	2126	2053	2011	1938	2090	1975	54	310	500	1250	5	1	10727290	222	-3.51	-13.77	12	0.02	-589.00	-150.00	9361	20230330	-77.94	1411	20240118	46.35	3650	-43.42	20240220	1411	46.35	20240118	18380	-88.76	20230404	1721	19.99	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
142	20240404	120813	57	100.00	KONEX			N	N	N	N		N	2015	-70	5	-3.36	4459705	2208	30.89	2090	2090	2000	2395	1775	2085	2019.79	0.00	0	0	2168	2126	2053	2011	1938	2090	1975	54	310	500	1250	5	1	10727290	216	-3.42	-13.43	12	0.02	-589.00	-150.00	9361	20230330	-78.47	1411	20240118	42.81	3650	-44.79	20240220	1411	42.81	20240118	18380	-89.04	20230404	1721	17.08	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
143	20240404	110814	57	100.00	KONEX			N	N	N	N		N	2005	-80	5	-3.84	1647375	820	11.47	2090	2090	2000	2395	1775	2085	2008.99	0.00	0	0	2168	2126	2053	2011	1938	2090	1975	54	310	500	1250	5	1	10727290	215	-3.40	-13.37	12	0.01	-589.00	-150.00	9361	20230330	-78.58	1411	20240118	42.10	3650	-45.07	20240220	1411	42.10	20240118	18380	-89.09	20230404	1721	16.50	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
144	20240404	100813	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	129145	62	0.87	2090	2090	2070	2395	1775	2085	2082.98	0.00	0	0	2168	2126	2053	2011	1938	2090	1975	54	310	500	1250	5	1	10727290	224	-3.54	-13.90	12	0.00	-589.00	-150.00	9361	20230330	-77.73	1411	20240118	47.77	3650	-42.88	20240220	1411	47.77	20240118	18380	-88.66	20230404	1721	21.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
145	20240404	090813	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	108295	52	0.73	2090	2090	2070	2395	1775	2085	2082.60	0.00	0	0	2168	2126	2053	2011	1938	2090	1975	54	310	500	1250	5	1	10727290	224	-3.54	-13.90	12	0.00	-589.00	-150.00	9361	20230330	-77.73	1411	20240118	47.77	3650	-42.88	20240220	1411	47.77	20240118	18380	-88.66	20230404	1721	21.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
146	20240403	160811	57	100.00	KONEX			N	N	N	N		N	2085	65	2	3.22	14695295	7149	153.54	2095	2095	1980	2320	1720	2020	2055.57	0.00	0	0	2136	2077	2036	1977	1936	2107	2007	54	300	500	1210	5	1	10727290	224	-3.54	-13.90	12	0.07	-589.00	-150.00	9361	20230330	-77.73	1411	20240118	47.77	3650	-42.88	20240220	1411	47.77	20240118	18380	-88.66	20230403	1721	21.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
147	20240403	150811	57	100.00	KONEX			N	N	N	N		N	2095	75	2	3.71	14220530	6914	148.50	2095	2095	1980	2320	1720	2020	2056.77	0.00	0	0	2136	2077	2036	1977	1936	2107	2007	54	300	500	1210	5	1	10727290	225	-3.56	-13.97	12	0.06	-589.00	-150.00	9361	20230330	-77.62	1411	20240118	48.48	3650	-42.60	20240220	1411	48.48	20240118	18380	-88.60	20230403	1721	21.73	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
148	20240403	140803	57	100.00	KONEX			N	N	N	N		N	2080	60	2	2.97	13433775	6536	140.38	2095	2095	1980	2320	1720	2020	2055.35	0.00	0	0	2136	2077	2036	1977	1936	2107	2007	54	300	500	1210	5	1	10727290	223	-3.53	-13.87	12	0.06	-589.00	-150.00	9361	20230330	-77.78	1411	20240118	47.41	3650	-43.01	20240220	1411	47.41	20240118	18380	-88.68	20230403	1721	20.86	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
149	20240403	130804	57	100.00	KONEX			N	N	N	N		N	2075	55	2	2.72	12431190	6044	129.81	2095	2095	1980	2320	1720	2020	2056.78	0.00	0	0	2136	2077	2036	1977	1936	2107	2007	54	300	500	1210	5	1	10727290	223	-3.52	-13.83	12	0.06	-589.00	-150.00	9361	20230330	-77.83	1411	20240118	47.06	3650	-43.15	20240220	1411	47.06	20240118	18380	-88.71	20230403	1721	20.57	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
150	20240403	120803	57	100.00	KONEX			N	N	N	N		N	2075	55	2	2.72	12327440	5994	128.74	2095	2095	1980	2320	1720	2020	2056.63	0.00	0	0	2136	2077	2036	1977	1936	2107	2007	54	300	500	1210	5	1	10727290	223	-3.52	-13.83	12	0.06	-589.00	-150.00	9361	20230330	-77.83	1411	20240118	47.06	3650	-43.15	20240220	1411	47.06	20240118	18380	-88.71	20230403	1721	20.57	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
151	20240403	110807	57	100.00	KONEX			N	N	N	N		N	2050	30	2	1.49	8895170	4308	92.53	2095	2095	2050	2320	1720	2020	2064.80	0.00	0	0	2136	2077	2036	1977	1936	2107	2007	54	300	500	1210	5	1	10727290	220	-3.48	-13.67	12	0.04	-589.00	-150.00	9361	20230330	-78.10	1411	20240118	45.29	3650	-43.84	20240220	1411	45.29	20240118	18380	-88.85	20230403	1721	19.12	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
152	20240403	100806	57	100.00	KONEX			N	N	N	N		N	2065	45	2	2.23	8690170	4208	90.38	2095	2095	2065	2320	1720	2020	2065.15	0.00	0	0	2136	2077	2036	1977	1936	2107	2007	54	300	500	1210	5	1	10727290	222	-3.51	-13.77	12	0.04	-589.00	-150.00	9361	20230330	-77.94	1411	20240118	46.35	3650	-43.42	20240220	1411	46.35	20240118	18380	-88.76	20230403	1721	19.99	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
153	20240403	090808	57	100.00	KONEX			N	N	N	N		N	2070	50	2	2.48	217475	105	2.26	2095	2095	2070	2320	1720	2020	2071.19	0.00	0	0	2136	2077	2036	1977	1936	2107	2007	54	300	500	1210	5	1	10727290	222	-3.51	-13.80	12	0.00	-589.00	-150.00	9361	20230330	-77.89	1411	20240118	46.70	3650	-43.29	20240220	1411	46.70	20240118	18380	-88.74	20230403	1721	20.28	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
154	20240402	160755	57	100.00	KONEX			N	N	N	N		N	2020	21	2	1.05	9335187	4656	212.80	1999	2095	1995	2295	1700	1999	2004.98	0.00	0	0	2016	2007	1991	1982	1966	2011	1986	54	296	500	1190	5	1	10727290	217	-3.43	-13.47	12	0.04	-589.00	-150.00	9891	20230328	-79.58	1411	20240118	43.16	3650	-44.66	20240220	1411	43.16	20240118	18380	-89.01	20230403	1721	17.37	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
155	20240402	150802	57	100.00	KONEX			N	N	N	N		N	2020	21	2	1.05	9234187	4606	210.51	1999	2095	1995	2295	1700	1999	2004.82	0.00	0	0	2016	2007	1991	1982	1966	2011	1986	54	296	500	1190	5	1	10727290	217	-3.43	-13.47	12	0.04	-589.00	-150.00	9891	20230328	-79.58	1411	20240118	43.16	3650	-44.66	20240220	1411	43.16	20240118	18380	-89.01	20230403	1721	17.37	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
156	20240402	140805	57	100.00	KONEX			N	N	N	N		N	2015	16	2	0.80	8589601	4285	195.84	1999	2095	1995	2295	1700	1999	2004.57	0.00	0	0	2016	2007	1991	1982	1966	2011	1986	54	296	500	1190	5	1	10727290	216	-3.42	-13.43	12	0.04	-589.00	-150.00	9891	20230328	-79.63	1411	20240118	42.81	3650	-44.79	20240220	1411	42.81	20240118	18380	-89.04	20230403	1721	17.08	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
157	20240402	130753	57	100.00	KONEX			N	N	N	N		N	1996	-3	5	-0.15	8120670	4051	185.15	1999	2095	1995	2295	1700	1999	2004.61	0.00	0	0	2016	2007	1991	1982	1966	2011	1986	54	296	500	1190	1	1	10727290	214	-3.39	-13.31	12	0.04	-589.00	-150.00	9891	20230328	-79.82	1411	20240118	41.46	3650	-45.32	20240220	1411	41.46	20240118	18380	-89.14	20230403	1721	15.98	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
158	20240402	120750	57	100.00	KONEX			N	N	N	N		N	2040	41	2	2.05	6043100	3013	137.71	1999	2095	1995	2295	1700	1999	2005.68	0.00	0	0	2016	2007	1991	1982	1966	2011	1986	54	296	500	1190	5	1	10727290	219	-3.46	-13.60	12	0.03	-589.00	-150.00	9891	20230328	-79.38	1411	20240118	44.58	3650	-44.11	20240220	1411	44.58	20240118	18380	-88.90	20230403	1721	18.54	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
159	20240402	110754	57	100.00	KONEX			N	N	N	N		N	2040	41	2	2.05	6043100	3013	137.71	1999	2095	1995	2295	1700	1999	2005.68	0.00	0	0	2016	2007	1991	1982	1966	2011	1986	54	296	500	1190	5	1	10727290	219	-3.46	-13.60	12	0.03	-589.00	-150.00	9891	20230328	-79.38	1411	20240118	44.58	3650	-44.11	20240220	1411	44.58	20240118	18380	-88.90	20230403	1721	18.54	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
160	20240402	100756	57	100.00	KONEX			N	N	N	N		N	2050	51	2	2.55	2665860	1331	60.83	1999	2095	1995	2295	1700	1999	2002.90	0.00	0	0	2016	2007	1991	1982	1966	2011	1986	54	296	500	1190	5	1	10727290	220	-3.48	-13.67	12	0.01	-589.00	-150.00	9891	20230328	-79.27	1411	20240118	45.29	3650	-43.84	20240220	1411	45.29	20240118	18380	-88.85	20230403	1721	19.12	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
161	20240402	090754	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	329835	165	7.54	1999	1999	1999	2295	1700	1999	1999.00	0.00	0	0	2016	2007	1991	1982	1966	2011	1986	54	296	500	1190	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	9891	20230328	-79.79	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	18380	-89.12	20230403	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
162	20240401	160753	57	100.00	KONEX			N	N	N	N		N	1999	20	2	1.01	4347515	2188	211.20	1999	2000	1975	2275	1683	1979	1986.98	0.00	0	0	2193	2086	1943	1836	1693	2139	1889	54	296	500	1180	1	1	10727290	214	-3.39	-13.33	12	0.02	-589.00	-150.00	9891	20230328	-79.79	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	18380	-89.12	20230403	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
163	20240401	150755	57	100.00	KONEX			N	N	N	N		N	1999	20	2	1.01	4145616	2087	201.45	1999	2000	1975	2275	1683	1979	1986.40	0.00	0	0	2193	2086	1943	1836	1693	2139	1889	54	296	500	1180	1	1	10727290	214	-3.39	-13.33	12	0.02	-589.00	-150.00	9891	20230328	-79.79	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	18380	-89.12	20230403	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
164	20240401	140749	57	100.00	KONEX			N	N	N	N		N	1995	16	2	0.81	3990002	2009	193.92	1999	2000	1975	2275	1683	1979	1986.06	0.00	0	0	2193	2086	1943	1836	1693	2139	1889	54	296	500	1180	1	1	10727290	214	-3.39	-13.30	12	0.02	-589.00	-150.00	9891	20230328	-79.83	1411	20240118	41.39	3650	-45.34	20240220	1411	41.39	20240118	18380	-89.15	20230403	1721	15.92	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
165	20240401	130747	57	100.00	KONEX			N	N	N	N		N	1995	16	2	0.81	2897437	1456	140.54	1999	2000	1975	2275	1683	1979	1990.00	0.00	0	0	2193	2086	1943	1836	1693	2139	1889	54	296	500	1180	1	1	10727290	214	-3.39	-13.30	12	0.01	-589.00	-150.00	9891	20230328	-79.83	1411	20240118	41.39	3650	-45.34	20240220	1411	41.39	20240118	18380	-89.15	20230403	1721	15.92	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
166	20240401	120754	57	100.00	KONEX			N	N	N	N		N	1999	20	2	1.01	2357807	1186	114.48	1999	2000	1975	2275	1683	1979	1988.03	0.00	0	0	2193	2086	1943	1836	1693	2139	1889	54	296	500	1180	1	1	10727290	214	-3.39	-13.33	12	0.01	-589.00	-150.00	9891	20230328	-79.79	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	18380	-89.12	20230403	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
167	20240401	110752	57	100.00	KONEX			N	N	N	N		N	1998	19	2	0.96	1492170	753	72.68	1999	1999	1975	2275	1683	1979	1981.63	0.00	0	0	2193	2086	1943	1836	1693	2139	1889	54	296	500	1180	1	1	10727290	214	-3.39	-13.32	12	0.01	-589.00	-150.00	9891	20230328	-79.80	1411	20240118	41.60	3650	-45.26	20240220	1411	41.60	20240118	18380	-89.13	20230403	1721	16.10	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
168	20240401	100750	57	100.00	KONEX			N	N	N	N		N	1980	1	2	0.05	340674	172	16.60	1999	1999	1980	2275	1683	1979	1980.66	0.00	0	0	2193	2086	1943	1836	1693	2139	1889	54	296	500	1180	1	1	10727290	212	-3.36	-13.20	12	0.00	-589.00	-150.00	9891	20230328	-79.98	1411	20240118	40.33	3650	-45.75	20240220	1411	40.33	20240118	18380	-89.23	20230403	1721	15.05	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
169	20240401	090749	57	100.00	KONEX			N	N	N	N		N	1999	20	2	1.01	1999	1	0.10	1999	1999	1999	2275	1683	1979	1999.00	0.00	0	0	2193	2086	1943	1836	1693	2139	1889	54	296	500	1180	1	1	10727290	214	-3.39	-13.33	12	0.00	-589.00	-150.00	9891	20230328	-79.79	1411	20240118	41.67	3650	-45.23	20240220	1411	41.67	20240118	18380	-89.12	20230403	1721	16.15	20240327	0.00	N	217880	500	53 억		0	N	N	0	N	00	N