KissMeData/390110/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	161303	57	100.00	KONEX			N	N	N	N		N	1450	51	2	3.65	3280648	2648	264800.00	1480	1480	1190	1608	1190	1399	1238.92	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	45	209	500	830	1	1	9087297	132	-3.94	4.98	12	0.03	-368.00	291.00	8460	20230503	-82.86	1016	20240422	42.72	2935	-50.60	20240108	1016	42.72	20240422	8460	-82.86	20230503	1016	42.72	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20240430	151314	57	100.00	KONEX			N	N	N	N		N	1450	51	2	3.65	3280648	2648	264800.00	1480	1480	1190	1608	1190	1399	1238.92	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	45	209	500	830	1	1	9087297	132	-3.94	4.98	12	0.03	-368.00	291.00	8460	20230503	-82.86	1016	20240422	42.72	2935	-50.60	20240108	1016	42.72	20240422	8460	-82.86	20230503	1016	42.72	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20240430	141321	57	100.00	KONEX			N	N	N	N		N	1216	-183	5	-13.08	1866941	1552	155200.00	1480	1480	1190	1608	1190	1399	1202.93	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	45	209	500	830	1	1	9087297	111	-3.30	4.18	12	0.02	-368.00	291.00	8460	20230503	-85.63	1016	20240422	19.69	2935	-58.57	20240108	1016	19.69	20240422	8460	-85.63	20230503	1016	19.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20240430	131317	57	100.00	KONEX			N	N	N	N		N	1216	-183	5	-13.08	1866941	1552	155200.00	1480	1480	1190	1608	1190	1399	1202.93	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	45	209	500	830	1	1	9087297	111	-3.30	4.18	12	0.02	-368.00	291.00	8460	20230503	-85.63	1016	20240422	19.69	2935	-58.57	20240108	1016	19.69	20240422	8460	-85.63	20230503	1016	19.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20240430	121313	57	100.00	KONEX			N	N	N	N		N	1246	-153	5	-10.94	1731255	1438	143800.00	1480	1480	1190	1608	1190	1399	1203.93	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	45	209	500	830	1	1	9087297	113	-3.39	4.28	12	0.02	-368.00	291.00	8460	20230503	-85.27	1016	20240422	22.64	2935	-57.55	20240108	1016	22.64	20240422	8460	-85.27	20230503	1016	22.64	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20240430	111308	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	399135	328	32800.00	1480	1480	1199	1608	1190	1399	1216.88	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	45	209	500	830	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	8460	20230503	-83.46	1016	20240422	37.70	2935	-52.33	20240108	1016	37.70	20240422	8460	-83.46	20230503	1016	37.70	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20240430	101309	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	399135	328	32800.00	1480	1480	1199	1608	1190	1399	1216.88	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	45	209	500	830	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	8460	20230503	-83.46	1016	20240422	37.70	2935	-52.33	20240108	1016	37.70	20240422	8460	-83.46	20230503	1016	37.70	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20240430	091319	57	100.00	KONEX			N	N	N	N		N	1480	81	2	5.79	2960	2	200.00	1480	1480	1480	1608	1190	1399	1480.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	45	209	500	830	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8460	20230503	-82.51	1016	20240422	45.67	2935	-49.57	20240108	1016	45.67	20240422	8460	-82.51	20230503	1016	45.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20240429	161258	57	100.00	KONEX			N	N	N	N		N	1399	-46	5	-3.18	1399	1	50.00	1399	1399	1399	1661	1229	1445	1399.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	8550	20230421	-83.64	1016	20240422	37.70	2935	-52.33	20240108	1016	37.70	20240422	8460	-83.46	20230503	1016	37.70	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20240429	151309	57	100.00	KONEX			N	N	N	N		N	1399	-46	5	-3.18	1399	1	50.00	1399	1399	1399	1661	1229	1445	1399.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	8550	20230421	-83.64	1016	20240422	37.70	2935	-52.33	20240108	1016	37.70	20240422	8460	-83.46	20230503	1016	37.70	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20240429	141221	57	100.00	KONEX			N	N	N	N		N	1399	-46	5	-3.18	1399	1	50.00	1399	1399	1399	1661	1229	1445	1399.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	8550	20230421	-83.64	1016	20240422	37.70	2935	-52.33	20240108	1016	37.70	20240422	8460	-83.46	20230503	1016	37.70	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20240429	131307	57	100.00	KONEX			N	N	N	N		N	1399	-46	5	-3.18	1399	1	50.00	1399	1399	1399	1661	1229	1445	1399.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	8550	20230421	-83.64	1016	20240422	37.70	2935	-52.33	20240108	1016	37.70	20240422	8460	-83.46	20230503	1016	37.70	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20240429	121307	57	100.00	KONEX			N	N	N	N		N	1399	-46	5	-3.18	1399	1	50.00	1399	1399	1399	1661	1229	1445	1399.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	8550	20230421	-83.64	1016	20240422	37.70	2935	-52.33	20240108	1016	37.70	20240422	8460	-83.46	20230503	1016	37.70	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20240429	111238	57	100.00	KONEX			N	N	N	N		N	1399	-46	5	-3.18	1399	1	50.00	1399	1399	1399	1661	1229	1445	1399.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	8550	20230421	-83.64	1016	20240422	37.70	2935	-52.33	20240108	1016	37.70	20240422	8460	-83.46	20230503	1016	37.70	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20240429	101306	57	100.00	KONEX			N	N	N	N		N	1399	-46	5	-3.18	1399	1	50.00	1399	1399	1399	1661	1229	1445	1399.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	8550	20230421	-83.64	1016	20240422	37.70	2935	-52.33	20240108	1016	37.70	20240422	8460	-83.46	20230503	1016	37.70	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20240429	091307	57	100.00	KONEX			N	N	N	N		N	1399	-46	5	-3.18	1399	1	50.00	1399	1399	1399	1661	1229	1445	1399.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	8550	20230421	-83.64	1016	20240422	37.70	2935	-52.33	20240108	1016	37.70	20240422	8460	-83.46	20230503	1016	37.70	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20240426	161301	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	2703	2	0.40	1258	1445	1258	1446	1070	1258	1351.50	0.00	0	0	1260	1258	1258	1256	1256	1259	1257	45	188	500	750	1	1	9087297	131	-3.93	4.97	12	0.00	-368.00	291.00	8550	20230421	-83.10	1016	20240422	42.22	2935	-50.77	20240108	1016	42.22	20240422	8460	-82.92	20230503	1016	42.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20240426	151303	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	2703	2	0.40	1258	1445	1258	1446	1070	1258	1351.50	0.00	0	0	1260	1258	1258	1256	1256	1259	1257	45	188	500	750	1	1	9087297	131	-3.93	4.97	12	0.00	-368.00	291.00	8550	20230421	-83.10	1016	20240422	42.22	2935	-50.77	20240108	1016	42.22	20240422	8460	-82.92	20230503	1016	42.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20240426	141301	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	2703	2	0.40	1258	1445	1258	1446	1070	1258	1351.50	0.00	0	0	1260	1258	1258	1256	1256	1259	1257	45	188	500	750	1	1	9087297	131	-3.93	4.97	12	0.00	-368.00	291.00	8550	20230421	-83.10	1016	20240422	42.22	2935	-50.77	20240108	1016	42.22	20240422	8460	-82.92	20230503	1016	42.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20240426	131301	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	2703	2	0.40	1258	1445	1258	1446	1070	1258	1351.50	0.00	0	0	1260	1258	1258	1256	1256	1259	1257	45	188	500	750	1	1	9087297	131	-3.93	4.97	12	0.00	-368.00	291.00	8550	20230421	-83.10	1016	20240422	42.22	2935	-50.77	20240108	1016	42.22	20240422	8460	-82.92	20230503	1016	42.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20240426	121300	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	2703	2	0.40	1258	1445	1258	1446	1070	1258	1351.50	0.00	0	0	1260	1258	1258	1256	1256	1259	1257	45	188	500	750	1	1	9087297	131	-3.93	4.97	12	0.00	-368.00	291.00	8550	20230421	-83.10	1016	20240422	42.22	2935	-50.77	20240108	1016	42.22	20240422	8460	-82.92	20230503	1016	42.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20240426	111254	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	2703	2	0.40	1258	1445	1258	1446	1070	1258	1351.50	0.00	0	0	1260	1258	1258	1256	1256	1259	1257	45	188	500	750	1	1	9087297	131	-3.93	4.97	12	0.00	-368.00	291.00	8550	20230421	-83.10	1016	20240422	42.22	2935	-50.77	20240108	1016	42.22	20240422	8460	-82.92	20230503	1016	42.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20240426	101258	57	100.00	KONEX			N	N	N	N		N	1445	187	2	14.86	2703	2	0.40	1258	1445	1258	1446	1070	1258	1351.50	0.00	0	0	1260	1258	1258	1256	1256	1259	1257	45	188	500	750	1	1	9087297	131	-3.93	4.97	12	0.00	-368.00	291.00	8550	20230421	-83.10	1016	20240422	42.22	2935	-50.77	20240108	1016	42.22	20240422	8460	-82.92	20230503	1016	42.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20240426	091303	57	100.00	KONEX			N	N	N	N		N	1258	0	3	0.00	1258	1	0.20	1258	1258	1258	1446	1070	1258	1258.00	0.00	0	0	1260	1258	1258	1256	1256	1259	1257	45	188	500	750	1	1	9087297	114	-3.42	4.32	12	0.00	-368.00	291.00	8550	20230421	-85.29	1016	20240422	23.82	2935	-57.14	20240108	1016	23.82	20240422	8460	-85.13	20230503	1016	23.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20240425	161253	57	100.00	KONEX			N	N	N	N		N	1258	-222	4	-15.00	632518	502	278.89	1260	1260	1258	1702	1258	1480	1260.00	0.00	0	0	1730	1605	1355	1230	980	1667	1292	45	222	500	880	1	1	9087297	114	-3.42	4.32	12	0.01	-368.00	291.00	8550	20230421	-85.29	1016	20240422	23.82	2935	-57.14	20240108	1016	23.82	20240422	8460	-85.13	20230503	1016	23.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20240425	151258	57	100.00	KONEX			N	N	N	N		N	1258	-222	4	-15.00	632518	502	278.89	1260	1260	1258	1702	1258	1480	1260.00	0.00	0	0	1730	1605	1355	1230	980	1667	1292	45	222	500	880	1	1	9087297	114	-3.42	4.32	12	0.01	-368.00	291.00	8550	20230421	-85.29	1016	20240422	23.82	2935	-57.14	20240108	1016	23.82	20240422	8460	-85.13	20230503	1016	23.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20240425	141255	57	100.00	KONEX			N	N	N	N		N	1258	-222	4	-15.00	632518	502	278.89	1260	1260	1258	1702	1258	1480	1260.00	0.00	0	0	1730	1605	1355	1230	980	1667	1292	45	222	500	880	1	1	9087297	114	-3.42	4.32	12	0.01	-368.00	291.00	8550	20230421	-85.29	1016	20240422	23.82	2935	-57.14	20240108	1016	23.82	20240422	8460	-85.13	20230503	1016	23.82	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20240425	131255	57	100.00	KONEX			N	N	N	N		N	1260	-220	5	-14.86	631260	501	278.33	1260	1260	1260	1702	1258	1480	1260.00	0.00	0	0	1730	1605	1355	1230	980	1667	1292	45	222	500	880	1	1	9087297	114	-3.42	4.33	12	0.01	-368.00	291.00	8550	20230421	-85.26	1016	20240422	24.02	2935	-57.07	20240108	1016	24.02	20240422	8460	-85.11	20230503	1016	24.02	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20240425	121251	57	100.00	KONEX			N	N	N	N		N	1260	-220	5	-14.86	631260	501	278.33	1260	1260	1260	1702	1258	1480	1260.00	0.00	0	0	1730	1605	1355	1230	980	1667	1292	45	222	500	880	1	1	9087297	114	-3.42	4.33	12	0.01	-368.00	291.00	8550	20230421	-85.26	1016	20240422	24.02	2935	-57.07	20240108	1016	24.02	20240422	8460	-85.11	20230503	1016	24.02	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20240425	111253	57	100.00	KONEX			N	N	N	N		N	1260	-220	5	-14.86	631260	501	278.33	1260	1260	1260	1702	1258	1480	1260.00	0.00	0	0	1730	1605	1355	1230	980	1667	1292	45	222	500	880	1	1	9087297	114	-3.42	4.33	12	0.01	-368.00	291.00	8550	20230421	-85.26	1016	20240422	24.02	2935	-57.07	20240108	1016	24.02	20240422	8460	-85.11	20230503	1016	24.02	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20240425	101253	57	100.00	KONEX			N	N	N	N		N	1260	-220	5	-14.86	631260	501	278.33	1260	1260	1260	1702	1258	1480	1260.00	0.00	0	0	1730	1605	1355	1230	980	1667	1292	45	222	500	880	1	1	9087297	114	-3.42	4.33	12	0.01	-368.00	291.00	8550	20230421	-85.26	1016	20240422	24.02	2935	-57.07	20240108	1016	24.02	20240422	8460	-85.11	20230503	1016	24.02	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20240425	091258	57	100.00	KONEX			N	N	N	N		N	1260	-220	5	-14.86	631260	501	278.33	1260	1260	1260	1702	1258	1480	1260.00	0.00	0	0	1730	1605	1355	1230	980	1667	1292	45	222	500	880	1	1	9087297	114	-3.42	4.33	12	0.01	-368.00	291.00	8550	20230421	-85.26	1016	20240422	24.02	2935	-57.07	20240108	1016	24.02	20240422	8460	-85.11	20230503	1016	24.02	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20240424	161233	57	100.00	KONEX			N	N	N	N		N	1480	181	2	13.93	199673	180	782.61	1309	1480	1105	1493	1105	1299	1109.29	0.00	0	0	1345	1321	1275	1251	1205	1334	1264	45	194	500	770	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8750	20230418	-83.09	1016	20240422	45.67	2935	-49.57	20240108	1016	45.67	20240422	8460	-82.51	20230503	1016	45.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20240424	151251	57	100.00	KONEX			N	N	N	N		N	1480	181	2	13.93	199673	180	782.61	1309	1480	1105	1493	1105	1299	1109.29	0.00	0	0	1345	1321	1275	1251	1205	1334	1264	45	194	500	770	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8750	20230418	-83.09	1016	20240422	45.67	2935	-49.57	20240108	1016	45.67	20240422	8460	-82.51	20230503	1016	45.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20240424	141252	57	100.00	KONEX			N	N	N	N		N	1480	181	2	13.93	199673	180	782.61	1309	1480	1105	1493	1105	1299	1109.29	0.00	0	0	1345	1321	1275	1251	1205	1334	1264	45	194	500	770	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8750	20230418	-83.09	1016	20240422	45.67	2935	-49.57	20240108	1016	45.67	20240422	8460	-82.51	20230503	1016	45.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20240424	131255	57	100.00	KONEX			N	N	N	N		N	1480	181	2	13.93	199673	180	782.61	1309	1480	1105	1493	1105	1299	1109.29	0.00	0	0	1345	1321	1275	1251	1205	1334	1264	45	194	500	770	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8750	20230418	-83.09	1016	20240422	45.67	2935	-49.57	20240108	1016	45.67	20240422	8460	-82.51	20230503	1016	45.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20240424	121249	57	100.00	KONEX			N	N	N	N		N	1480	181	2	13.93	199673	180	782.61	1309	1480	1105	1493	1105	1299	1109.29	0.00	0	0	1345	1321	1275	1251	1205	1334	1264	45	194	500	770	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8750	20230418	-83.09	1016	20240422	45.67	2935	-49.57	20240108	1016	45.67	20240422	8460	-82.51	20230503	1016	45.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20240424	111247	57	100.00	KONEX			N	N	N	N		N	1309	10	2	0.77	1309	1	4.35	1309	1309	1309	1493	1105	1299	1309.00	0.00	0	0	1345	1321	1275	1251	1205	1334	1264	45	194	500	770	1	1	9087297	119	-3.56	4.50	12	0.00	-368.00	291.00	8750	20230418	-85.04	1016	20240422	28.84	2935	-55.40	20240108	1016	28.84	20240422	8460	-84.53	20230503	1016	28.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20240424	101244	57	100.00	KONEX			N	N	N	N		N	1309	10	2	0.77	1309	1	4.35	1309	1309	1309	1493	1105	1299	1309.00	0.00	0	0	1345	1321	1275	1251	1205	1334	1264	45	194	500	770	1	1	9087297	119	-3.56	4.50	12	0.00	-368.00	291.00	8750	20230418	-85.04	1016	20240422	28.84	2935	-55.40	20240108	1016	28.84	20240422	8460	-84.53	20230503	1016	28.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20240424	091249	57	100.00	KONEX			N	N	N	N		N	1309	10	2	0.77	1309	1	4.35	1309	1309	1309	1493	1105	1299	1309.00	0.00	0	0	1345	1321	1275	1251	1205	1334	1264	45	194	500	770	1	1	9087297	119	-3.56	4.50	12	0.00	-368.00	291.00	8750	20230418	-85.04	1016	20240422	28.84	2935	-55.40	20240108	1016	28.84	20240422	8460	-84.53	20230503	1016	28.84	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20240423	161213	57	100.00	KONEX			N	N	N	N		N	1299	119	2	10.08	28337	23	10.22	1229	1299	1229	1357	1003	1180	1232.04	0.00	0	0	1342	1260	1138	1056	934	1200	996	45	177	500	700	1	1	9087297	118	-3.53	4.46	12	0.00	-368.00	291.00	8770	20230417	-85.19	1016	20240422	27.85	2935	-55.74	20240108	1016	27.85	20240422	8460	-84.65	20230503	1016	27.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20240423	151244	57	100.00	KONEX			N	N	N	N		N	1299	119	2	10.08	28337	23	10.22	1229	1299	1229	1357	1003	1180	1232.04	0.00	0	0	1342	1260	1138	1056	934	1200	996	45	177	500	700	1	1	9087297	118	-3.53	4.46	12	0.00	-368.00	291.00	8770	20230417	-85.19	1016	20240422	27.85	2935	-55.74	20240108	1016	27.85	20240422	8460	-84.65	20230503	1016	27.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20240423	141242	57	100.00	KONEX			N	N	N	N		N	1229	49	2	4.15	27038	22	9.78	1229	1229	1229	1357	1003	1180	1229.00	0.00	0	0	1342	1260	1138	1056	934	1200	996	45	177	500	700	1	1	9087297	112	-3.34	4.22	12	0.00	-368.00	291.00	8770	20230417	-85.99	1016	20240422	20.96	2935	-58.13	20240108	1016	20.96	20240422	8460	-85.47	20230503	1016	20.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20240423	131241	57	100.00	KONEX			N	N	N	N		N	1229	49	2	4.15	27038	22	9.78	1229	1229	1229	1357	1003	1180	1229.00	0.00	0	0	1342	1260	1138	1056	934	1200	996	45	177	500	700	1	1	9087297	112	-3.34	4.22	12	0.00	-368.00	291.00	8770	20230417	-85.99	1016	20240422	20.96	2935	-58.13	20240108	1016	20.96	20240422	8460	-85.47	20230503	1016	20.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20240423	121239	57	100.00	KONEX			N	N	N	N		N	1229	49	2	4.15	27038	22	9.78	1229	1229	1229	1357	1003	1180	1229.00	0.00	0	0	1342	1260	1138	1056	934	1200	996	45	177	500	700	1	1	9087297	112	-3.34	4.22	12	0.00	-368.00	291.00	8770	20230417	-85.99	1016	20240422	20.96	2935	-58.13	20240108	1016	20.96	20240422	8460	-85.47	20230503	1016	20.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20240423	111241	57	100.00	KONEX			N	N	N	N		N	1229	49	2	4.15	27038	22	9.78	1229	1229	1229	1357	1003	1180	1229.00	0.00	0	0	1342	1260	1138	1056	934	1200	996	45	177	500	700	1	1	9087297	112	-3.34	4.22	12	0.00	-368.00	291.00	8770	20230417	-85.99	1016	20240422	20.96	2935	-58.13	20240108	1016	20.96	20240422	8460	-85.47	20230503	1016	20.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20240423	101238	57	100.00	KONEX			N	N	N	N		N	1229	49	2	4.15	27038	22	9.78	1229	1229	1229	1357	1003	1180	1229.00	0.00	0	0	1342	1260	1138	1056	934	1200	996	45	177	500	700	1	1	9087297	112	-3.34	4.22	12	0.00	-368.00	291.00	8770	20230417	-85.99	1016	20240422	20.96	2935	-58.13	20240108	1016	20.96	20240422	8460	-85.47	20230503	1016	20.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20240423	091241	57	100.00	KONEX			N	N	N	N		N	1229	49	2	4.15	27038	22	9.78	1229	1229	1229	1357	1003	1180	1229.00	0.00	0	0	1342	1260	1138	1056	934	1200	996	45	177	500	700	1	1	9087297	112	-3.34	4.22	12	0.00	-368.00	291.00	8770	20230417	-85.99	1016	20240422	20.96	2935	-58.13	20240108	1016	20.96	20240422	8460	-85.47	20230503	1016	20.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20240422	161235	57	100.00	KONEX	신저가		N	N	N	N		N	1180	-15	5	-1.26	231702	225	16.97	1220	1220	1016	1374	1016	1195	1029.79	0.00	0	0	1511	1353	1242	1084	973	1297	1028	45	179	500	710	1	1	9087297	107	-3.21	4.05	12	0.00	-368.00	291.00	8770	20230417	-86.55	1016	20240422	16.14	2935	-59.80	20240108	1016	16.14	20240422	8460	-86.05	20230503	1016	16.14	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20240422	151233	57	100.00	KONEX	신저가		N	N	N	N		N	1180	-15	5	-1.26	231702	225	16.97	1220	1220	1016	1374	1016	1195	1029.79	0.00	0	0	1511	1353	1242	1084	973	1297	1028	45	179	500	710	1	1	9087297	107	-3.21	4.05	12	0.00	-368.00	291.00	8770	20230417	-86.55	1016	20240422	16.14	2935	-59.80	20240108	1016	16.14	20240422	8460	-86.05	20230503	1016	16.14	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20240422	141235	57	100.00	KONEX	신저가		N	N	N	N		N	1180	-15	5	-1.26	231702	225	16.97	1220	1220	1016	1374	1016	1195	1029.79	0.00	0	0	1511	1353	1242	1084	973	1297	1028	45	179	500	710	1	1	9087297	107	-3.21	4.05	12	0.00	-368.00	291.00	8770	20230417	-86.55	1016	20240422	16.14	2935	-59.80	20240108	1016	16.14	20240422	8460	-86.05	20230503	1016	16.14	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20240422	131231	57	100.00	KONEX	신저가		N	N	N	N		N	1180	-15	5	-1.26	231702	225	16.97	1220	1220	1016	1374	1016	1195	1029.79	0.00	0	0	1511	1353	1242	1084	973	1297	1028	45	179	500	710	1	1	9087297	107	-3.21	4.05	12	0.00	-368.00	291.00	8770	20230417	-86.55	1016	20240422	16.14	2935	-59.80	20240108	1016	16.14	20240422	8460	-86.05	20230503	1016	16.14	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20240422	121230	57	100.00	KONEX	신저가		N	N	N	N		N	1180	-15	5	-1.26	231702	225	16.97	1220	1220	1016	1374	1016	1195	1029.79	0.00	0	0	1511	1353	1242	1084	973	1297	1028	45	179	500	710	1	1	9087297	107	-3.21	4.05	12	0.00	-368.00	291.00	8770	20230417	-86.55	1016	20240422	16.14	2935	-59.80	20240108	1016	16.14	20240422	8460	-86.05	20230503	1016	16.14	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20240422	111233	57	100.00	KONEX	신저가		N	N	N	N		N	1180	-15	5	-1.26	231702	225	16.97	1220	1220	1016	1374	1016	1195	1029.79	0.00	0	0	1511	1353	1242	1084	973	1297	1028	45	179	500	710	1	1	9087297	107	-3.21	4.05	12	0.00	-368.00	291.00	8770	20230417	-86.55	1016	20240422	16.14	2935	-59.80	20240108	1016	16.14	20240422	8460	-86.05	20230503	1016	16.14	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20240422	101233	57	100.00	KONEX	신저가		N	N	N	N		N	1180	-15	5	-1.26	231702	225	16.97	1220	1220	1016	1374	1016	1195	1029.79	0.00	0	0	1511	1353	1242	1084	973	1297	1028	45	179	500	710	1	1	9087297	107	-3.21	4.05	12	0.00	-368.00	291.00	8770	20230417	-86.55	1016	20240422	16.14	2935	-59.80	20240108	1016	16.14	20240422	8460	-86.05	20230503	1016	16.14	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20240422	091234	57	100.00	KONEX			N	N	N	N		N	1195	0	3	0.00	0	0	0.00	0	0	0	1374	1016	1195	0.00	0.00	0	0	1511	1353	1242	1084	973	1297	1028	45	179	500	710	1	1	9087297	109	-3.25	4.11	12	0.00	-368.00	291.00	8770	20230417	-86.37	1120	20240206	6.70	2935	-59.28	20240108	1120	6.70	20240206	8460	-85.87	20230503	1120	6.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20240419	161136	57	100.00	KONEX			N	N	N	N		N	1195	-135	5	-10.15	1538423	1326	221.37	1400	1400	1131	1529	1131	1330	1160.20	0.00	0	0	1578	1454	1367	1243	1156	1410	1199	45	199	500	790	1	1	9087297	109	-3.25	4.11	12	0.01	-368.00	291.00	8830	20230413	-86.47	1120	20240206	6.70	2935	-59.28	20240108	1120	6.70	20240206	8550	-86.02	20230421	1120	6.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20240419	151143	57	100.00	KONEX			N	N	N	N		N	1195	-135	5	-10.15	1538423	1326	221.37	1400	1400	1131	1529	1131	1330	1160.20	0.00	0	0	1578	1454	1367	1243	1156	1410	1199	45	199	500	790	1	1	9087297	109	-3.25	4.11	12	0.01	-368.00	291.00	8830	20230413	-86.47	1120	20240206	6.70	2935	-59.28	20240108	1120	6.70	20240206	8550	-86.02	20230421	1120	6.70	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20240419	141135	57	100.00	KONEX			N	N	N	N		N	1205	-125	5	-9.40	1514523	1306	218.03	1400	1400	1131	1529	1131	1330	1159.67	0.00	0	0	1578	1454	1367	1243	1156	1410	1199	45	199	500	790	1	1	9087297	110	-3.27	4.14	12	0.01	-368.00	291.00	8830	20230413	-86.35	1120	20240206	7.59	2935	-58.94	20240108	1120	7.59	20240206	8550	-85.91	20230421	1120	7.59	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20240419	131137	57	100.00	KONEX			N	N	N	N		N	1199	-131	5	-9.85	799397	706	117.86	1400	1400	1131	1529	1131	1330	1132.29	0.00	0	0	1578	1454	1367	1243	1156	1410	1199	45	199	500	790	1	1	9087297	109	-3.26	4.12	12	0.01	-368.00	291.00	8830	20230413	-86.42	1120	20240206	7.05	2935	-59.15	20240108	1120	7.05	20240206	8550	-85.98	20230421	1120	7.05	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20240419	121130	57	100.00	KONEX			N	N	N	N		N	1199	-131	5	-9.85	799397	706	117.86	1400	1400	1131	1529	1131	1330	1132.29	0.00	0	0	1578	1454	1367	1243	1156	1410	1199	45	199	500	790	1	1	9087297	109	-3.26	4.12	12	0.01	-368.00	291.00	8830	20230413	-86.42	1120	20240206	7.05	2935	-59.15	20240108	1120	7.05	20240206	8550	-85.98	20230421	1120	7.05	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20240419	111147	57	100.00	KONEX			N	N	N	N		N	1225	-105	5	-7.89	458898	405	67.61	1400	1400	1131	1529	1131	1330	1133.08	0.00	0	0	1578	1454	1367	1243	1156	1410	1199	45	199	500	790	1	1	9087297	111	-3.33	4.21	12	0.00	-368.00	291.00	8830	20230413	-86.13	1120	20240206	9.38	2935	-58.26	20240108	1120	9.38	20240206	8550	-85.67	20230421	1120	9.38	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20240419	101139	57	100.00	KONEX			N	N	N	N		N	1225	-105	5	-7.89	458898	405	67.61	1400	1400	1131	1529	1131	1330	1133.08	0.00	0	0	1578	1454	1367	1243	1156	1410	1199	45	199	500	790	1	1	9087297	111	-3.33	4.21	12	0.00	-368.00	291.00	8830	20230413	-86.13	1120	20240206	9.38	2935	-58.26	20240108	1120	9.38	20240206	8550	-85.67	20230421	1120	9.38	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20240419	091131	57	100.00	KONEX			N	N	N	N		N	1400	70	2	5.26	2800	2	0.33	1400	1400	1400	1529	1131	1330	1400.00	0.00	0	0	1578	1454	1367	1243	1156	1410	1199	45	199	500	790	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	8830	20230413	-84.14	1120	20240206	25.00	2935	-52.30	20240108	1120	25.00	20240206	8550	-83.63	20230421	1120	25.00	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20240418	161132	57	100.00	KONEX			N	N	N	N		N	1330	-159	5	-10.68	772921	599	59900.00	1491	1491	1280	1712	1266	1489	1290.35	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	45	223	500	890	1	1	9087297	121	-3.61	4.57	12	0.01	-368.00	291.00	8830	20230412	-84.94	1120	20240206	18.75	2935	-54.68	20240108	1120	18.75	20240206	8750	-84.80	20230418	1120	18.75	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20240418	151129	57	100.00	KONEX			N	N	N	N		N	1330	-159	5	-10.68	772921	599	59900.00	1491	1491	1280	1712	1266	1489	1290.35	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	45	223	500	890	1	1	9087297	121	-3.61	4.57	12	0.01	-368.00	291.00	8830	20230412	-84.94	1120	20240206	18.75	2935	-54.68	20240108	1120	18.75	20240206	8750	-84.80	20230418	1120	18.75	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20240418	141138	57	100.00	KONEX			N	N	N	N		N	1330	-159	5	-10.68	772921	599	59900.00	1491	1491	1280	1712	1266	1489	1290.35	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	45	223	500	890	1	1	9087297	121	-3.61	4.57	12	0.01	-368.00	291.00	8830	20230412	-84.94	1120	20240206	18.75	2935	-54.68	20240108	1120	18.75	20240206	8750	-84.80	20230418	1120	18.75	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20240418	131127	57	100.00	KONEX			N	N	N	N		N	1330	-159	5	-10.68	772921	599	59900.00	1491	1491	1280	1712	1266	1489	1290.35	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	45	223	500	890	1	1	9087297	121	-3.61	4.57	12	0.01	-368.00	291.00	8830	20230412	-84.94	1120	20240206	18.75	2935	-54.68	20240108	1120	18.75	20240206	8750	-84.80	20230418	1120	18.75	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20240418	121129	57	100.00	KONEX			N	N	N	N		N	1330	-159	5	-10.68	772921	599	59900.00	1491	1491	1280	1712	1266	1489	1290.35	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	45	223	500	890	1	1	9087297	121	-3.61	4.57	12	0.01	-368.00	291.00	8830	20230412	-84.94	1120	20240206	18.75	2935	-54.68	20240108	1120	18.75	20240206	8750	-84.80	20230418	1120	18.75	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20240418	111135	57	100.00	KONEX			N	N	N	N		N	1330	-159	5	-10.68	772921	599	59900.00	1491	1491	1280	1712	1266	1489	1290.35	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	45	223	500	890	1	1	9087297	121	-3.61	4.57	12	0.01	-368.00	291.00	8830	20230412	-84.94	1120	20240206	18.75	2935	-54.68	20240108	1120	18.75	20240206	8750	-84.80	20230418	1120	18.75	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20240418	101130	57	100.00	KONEX			N	N	N	N		N	1330	-159	5	-10.68	772921	599	59900.00	1491	1491	1280	1712	1266	1489	1290.35	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	45	223	500	890	1	1	9087297	121	-3.61	4.57	12	0.01	-368.00	291.00	8830	20230412	-84.94	1120	20240206	18.75	2935	-54.68	20240108	1120	18.75	20240206	8750	-84.80	20230418	1120	18.75	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20240418	091127	57	100.00	KONEX			N	N	N	N		N	1491	2	2	0.13	1491	1	100.00	1491	1491	1491	1712	1266	1489	1491.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230412	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8750	-82.96	20230418	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20240417	161118	57	100.00	KONEX			N	N	N	N		N	1489	99	2	7.12	1489	1	0.09	1489	1489	1489	1598	1182	1390	1489.00	0.00	0	0	1606	1498	1383	1275	1160	1440	1217	45	208	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.14	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8770	-83.02	20230417	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20240417	151136	57	100.00	KONEX			N	N	N	N		N	1489	99	2	7.12	1489	1	0.09	1489	1489	1489	1598	1182	1390	1489.00	0.00	0	0	1606	1498	1383	1275	1160	1440	1217	45	208	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.14	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8770	-83.02	20230417	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20240417	141133	57	100.00	KONEX			N	N	N	N		N	1489	99	2	7.12	1489	1	0.09	1489	1489	1489	1598	1182	1390	1489.00	0.00	0	0	1606	1498	1383	1275	1160	1440	1217	45	208	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.14	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8770	-83.02	20230417	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20240417	131134	57	100.00	KONEX			N	N	N	N		N	1489	99	2	7.12	1489	1	0.09	1489	1489	1489	1598	1182	1390	1489.00	0.00	0	0	1606	1498	1383	1275	1160	1440	1217	45	208	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.14	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8770	-83.02	20230417	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20240417	121134	57	100.00	KONEX			N	N	N	N		N	1489	99	2	7.12	1489	1	0.09	1489	1489	1489	1598	1182	1390	1489.00	0.00	0	0	1606	1498	1383	1275	1160	1440	1217	45	208	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.14	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8770	-83.02	20230417	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20240417	111139	57	100.00	KONEX			N	N	N	N		N	1489	99	2	7.12	1489	1	0.09	1489	1489	1489	1598	1182	1390	1489.00	0.00	0	0	1606	1498	1383	1275	1160	1440	1217	45	208	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.14	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8770	-83.02	20230417	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20240417	101128	57	100.00	KONEX			N	N	N	N		N	1489	99	2	7.12	1489	1	0.09	1489	1489	1489	1598	1182	1390	1489.00	0.00	0	0	1606	1498	1383	1275	1160	1440	1217	45	208	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.14	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8770	-83.02	20230417	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20240417	091124	57	100.00	KONEX			N	N	N	N		N	1489	99	2	7.12	1489	1	0.09	1489	1489	1489	1598	1182	1390	1489.00	0.00	0	0	1606	1498	1383	1275	1160	1440	1217	45	208	500	830	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.14	1120	20240206	32.95	2935	-49.27	20240108	1120	32.95	20240206	8770	-83.02	20230417	1120	32.95	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20240416	161130	57	100.00	KONEX			N	N	N	N		N	1390	-101	5	-6.77	1348653	1058	105800.00	1491	1491	1268	1714	1268	1491	1274.72	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	126	-3.78	4.78	12	0.01	-368.00	291.00	8830	20230411	-84.26	1120	20240206	24.11	2935	-52.64	20240108	1120	24.11	20240206	8770	-84.15	20230417	1120	24.11	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20240416	151128	57	100.00	KONEX			N	N	N	N		N	1390	-101	5	-6.77	1348653	1058	105800.00	1491	1491	1268	1714	1268	1491	1274.72	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	126	-3.78	4.78	12	0.01	-368.00	291.00	8830	20230411	-84.26	1120	20240206	24.11	2935	-52.64	20240108	1120	24.11	20240206	8770	-84.15	20230417	1120	24.11	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20240416	141130	57	100.00	KONEX			N	N	N	N		N	1268	-223	4	-14.96	960163	757	75700.00	1491	1491	1268	1714	1268	1491	1268.38	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	115	-3.45	4.36	12	0.01	-368.00	291.00	8830	20230411	-85.64	1120	20240206	13.21	2935	-56.80	20240108	1120	13.21	20240206	8770	-85.54	20230417	1120	13.21	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20240416	131125	57	100.00	KONEX			N	N	N	N		N	1288	-203	5	-13.62	842239	664	66400.00	1491	1491	1268	1714	1268	1491	1268.43	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	117	-3.50	4.43	12	0.01	-368.00	291.00	8830	20230411	-85.41	1120	20240206	15.00	2935	-56.12	20240108	1120	15.00	20240206	8770	-85.31	20230417	1120	15.00	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20240416	121129	57	100.00	KONEX			N	N	N	N		N	1288	-203	5	-13.62	842239	664	66400.00	1491	1491	1268	1714	1268	1491	1268.43	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	117	-3.50	4.43	12	0.01	-368.00	291.00	8830	20230411	-85.41	1120	20240206	15.00	2935	-56.12	20240108	1120	15.00	20240206	8770	-85.31	20230417	1120	15.00	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20240416	111123	57	100.00	KONEX			N	N	N	N		N	1290	-201	5	-13.48	370523	292	29200.00	1491	1491	1268	1714	1268	1491	1268.91	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	117	-3.51	4.43	12	0.00	-368.00	291.00	8830	20230411	-85.39	1120	20240206	15.18	2935	-56.05	20240108	1120	15.18	20240206	8770	-85.29	20230417	1120	15.18	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20240416	101115	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	1491	1	100.00	1491	1491	1491	1714	1268	1491	1491.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8770	-83.00	20230417	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20240416	091116	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	1491	1	100.00	1491	1491	1491	1714	1268	1491	1491.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8770	-83.00	20230417	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20240415	161113	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	1491	1	100.00	1491	1491	1491	1714	1268	1491	1491.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8770	-83.00	20230417	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20240415	151119	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	1491	1	100.00	1491	1491	1491	1714	1268	1491	1491.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8770	-83.00	20230417	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20240415	141112	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	1491	1	100.00	1491	1491	1491	1714	1268	1491	1491.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8770	-83.00	20230417	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20240415	131058	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	1491	1	100.00	1491	1491	1491	1714	1268	1491	1491.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8770	-83.00	20230417	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20240415	121116	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	1491	1	100.00	1491	1491	1491	1714	1268	1491	1491.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8770	-83.00	20230417	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20240415	111115	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	1491	1	100.00	1491	1491	1491	1714	1268	1491	1491.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8770	-83.00	20230417	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20240415	101108	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	1491	1	100.00	1491	1491	1491	1714	1268	1491	1491.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8770	-83.00	20230417	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20240415	091116	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	1491	1	100.00	1491	1491	1491	1714	1268	1491	1491.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8770	-83.00	20230417	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20240412	161106	57	100.00	KONEX			N	N	N	N		N	1491	1	2	0.07	1491	1	100.00	1491	1491	1491	1713	1267	1490	1491.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230412	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20240412	151112	57	100.00	KONEX			N	N	N	N		N	1491	1	2	0.07	1491	1	100.00	1491	1491	1491	1713	1267	1490	1491.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230412	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20240412	141107	57	100.00	KONEX			N	N	N	N		N	1491	1	2	0.07	1491	1	100.00	1491	1491	1491	1713	1267	1490	1491.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230412	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20240412	131056	57	100.00	KONEX			N	N	N	N		N	1491	1	2	0.07	1491	1	100.00	1491	1491	1491	1713	1267	1490	1491.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230412	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
102	20240412	121102	57	100.00	KONEX			N	N	N	N		N	1491	1	2	0.07	1491	1	100.00	1491	1491	1491	1713	1267	1490	1491.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230412	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
103	20240412	111101	57	100.00	KONEX			N	N	N	N		N	1491	1	2	0.07	1491	1	100.00	1491	1491	1491	1713	1267	1490	1491.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230412	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
104	20240412	101103	57	100.00	KONEX			N	N	N	N		N	1491	1	2	0.07	1491	1	100.00	1491	1491	1491	1713	1267	1490	1491.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230412	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
105	20240412	091104	57	100.00	KONEX			N	N	N	N		N	1491	1	2	0.07	1491	1	100.00	1491	1491	1491	1713	1267	1490	1491.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230411	-83.11	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230412	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
106	20240411	161100	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	1490	1	100.00	1490	1490	1490	1713	1267	1490	1490.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230405	-83.13	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
107	20240411	151102	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	1490	1	100.00	1490	1490	1490	1713	1267	1490	1490.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230405	-83.13	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
108	20240411	141100	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	1490	1	100.00	1490	1490	1490	1713	1267	1490	1490.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230405	-83.13	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
109	20240411	131046	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	1490	1	100.00	1490	1490	1490	1713	1267	1490	1490.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230405	-83.13	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
110	20240411	121102	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	1490	1	100.00	1490	1490	1490	1713	1267	1490	1490.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230405	-83.13	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
111	20240411	111051	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	1490	1	100.00	1490	1490	1490	1713	1267	1490	1490.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230405	-83.13	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
112	20240411	101057	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	1490	1	100.00	1490	1490	1490	1713	1267	1490	1490.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230405	-83.13	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
113	20240411	091057	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	1490	1	100.00	1490	1490	1490	1713	1267	1490	1490.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8830	20230405	-83.13	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
114	20240409	161040	57	100.00	KONEX			N	N	N	N		N	1490	2	2	0.13	1490	1	0.00	1490	1490	1490	1711	1265	1488	1490.00	0.00	0	0	1488	1488	1488	1488	1488	1488	1488	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
115	20240409	151044	57	100.00	KONEX			N	N	N	N		N	1490	2	2	0.13	1490	1	0.00	1490	1490	1490	1711	1265	1488	1490.00	0.00	0	0	1488	1488	1488	1488	1488	1488	1488	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
116	20240409	141049	57	100.00	KONEX			N	N	N	N		N	1490	2	2	0.13	1490	1	0.00	1490	1490	1490	1711	1265	1488	1490.00	0.00	0	0	1488	1488	1488	1488	1488	1488	1488	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
117	20240409	131041	57	100.00	KONEX			N	N	N	N		N	1490	2	2	0.13	1490	1	0.00	1490	1490	1490	1711	1265	1488	1490.00	0.00	0	0	1488	1488	1488	1488	1488	1488	1488	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
118	20240409	121047	57	100.00	KONEX			N	N	N	N		N	1490	2	2	0.13	1490	1	0.00	1490	1490	1490	1711	1265	1488	1490.00	0.00	0	0	1488	1488	1488	1488	1488	1488	1488	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
119	20240409	111044	57	100.00	KONEX			N	N	N	N		N	1490	2	2	0.13	1490	1	0.00	1490	1490	1490	1711	1265	1488	1490.00	0.00	0	0	1488	1488	1488	1488	1488	1488	1488	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
120	20240409	101038	57	100.00	KONEX			N	N	N	N		N	1490	2	2	0.13	1490	1	0.00	1490	1490	1490	1711	1265	1488	1490.00	0.00	0	0	1488	1488	1488	1488	1488	1488	1488	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
121	20240409	091058	57	100.00	KONEX			N	N	N	N		N	1490	2	2	0.13	1490	1	0.00	1490	1490	1490	1711	1265	1488	1490.00	0.00	0	0	1488	1488	1488	1488	1488	1488	1488	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8830	-83.13	20230411	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
122	20240408	161037	57	100.00	KONEX			N	N	N	N		N	1488	-3	5	-0.20	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.04	5.11	12	0.00	-368.00	291.00	8840	20230404	-83.17	1120	20240206	32.86	2935	-49.30	20240108	1120	32.86	20240206	8830	-83.15	20230411	1120	32.86	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
123	20240408	151045	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230411	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
124	20240408	141044	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230411	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
125	20240408	131038	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230411	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
126	20240408	121047	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230411	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
127	20240408	111047	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230411	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
128	20240408	101034	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230411	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
129	20240408	091046	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230411	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
130	20240405	161040	57	100.00	KONEX			N	N	N	N		N	1491	12	2	0.81	1491	1	0.00	1491	1491	1491	1700	1258	1479	1491.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	45	221	500	880	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230405	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
131	20240405	151037	57	100.00	KONEX			N	N	N	N		N	1491	12	2	0.81	1491	1	0.00	1491	1491	1491	1700	1258	1479	1491.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	45	221	500	880	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230405	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
132	20240405	141034	57	100.00	KONEX			N	N	N	N		N	1491	12	2	0.81	1491	1	0.00	1491	1491	1491	1700	1258	1479	1491.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	45	221	500	880	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230405	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
133	20240405	131031	57	100.00	KONEX			N	N	N	N		N	1491	12	2	0.81	1491	1	0.00	1491	1491	1491	1700	1258	1479	1491.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	45	221	500	880	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230405	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
134	20240405	121035	57	100.00	KONEX			N	N	N	N		N	1491	12	2	0.81	1491	1	0.00	1491	1491	1491	1700	1258	1479	1491.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	45	221	500	880	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230405	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
135	20240405	111043	57	100.00	KONEX			N	N	N	N		N	1491	12	2	0.81	1491	1	0.00	1491	1491	1491	1700	1258	1479	1491.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	45	221	500	880	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230405	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
136	20240405	100908	57	100.00	KONEX			N	N	N	N		N	1491	12	2	0.81	1491	1	0.00	1491	1491	1491	1700	1258	1479	1491.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	45	221	500	880	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8830	-83.11	20230405	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
137	20240405	091023	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	0	0	0.00	0	0	0	1700	1258	1479	0.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	45	221	500	880	1	1	9087297	134	-4.02	5.08	12	0.00	-368.00	291.00	8840	20230404	-83.27	1120	20240206	32.05	2935	-49.61	20240108	1120	32.05	20240206	8830	-83.25	20230405	1120	32.05	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
138	20240404	161018	57	100.00	KONEX			N	N	N	N		N	1479	-8	5	-0.54	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	45	223	500	890	1	1	9087297	134	-4.02	5.08	12	0.00	-368.00	291.00	8840	20230404	-83.27	1120	20240206	32.05	2935	-49.61	20240108	1120	32.05	20240206	8840	-83.27	20230404	1120	32.05	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
139	20240404	151018	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	45	223	500	890	1	1	9087297	135	-4.04	5.11	12	0.00	-368.00	291.00	8840	20230404	-83.18	1120	20240206	32.77	2935	-49.34	20240108	1120	32.77	20240206	8840	-83.18	20230404	1120	32.77	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
140	20240404	141026	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	45	223	500	890	1	1	9087297	135	-4.04	5.11	12	0.00	-368.00	291.00	8840	20230404	-83.18	1120	20240206	32.77	2935	-49.34	20240108	1120	32.77	20240206	8840	-83.18	20230404	1120	32.77	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
141	20240404	131013	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	45	223	500	890	1	1	9087297	135	-4.04	5.11	12	0.00	-368.00	291.00	8840	20230404	-83.18	1120	20240206	32.77	2935	-49.34	20240108	1120	32.77	20240206	8840	-83.18	20230404	1120	32.77	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
142	20240404	121018	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	45	223	500	890	1	1	9087297	135	-4.04	5.11	12	0.00	-368.00	291.00	8840	20230404	-83.18	1120	20240206	32.77	2935	-49.34	20240108	1120	32.77	20240206	8840	-83.18	20230404	1120	32.77	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
143	20240404	111021	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	45	223	500	890	1	1	9087297	135	-4.04	5.11	12	0.00	-368.00	291.00	8840	20230404	-83.18	1120	20240206	32.77	2935	-49.34	20240108	1120	32.77	20240206	8840	-83.18	20230404	1120	32.77	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
144	20240404	101017	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	45	223	500	890	1	1	9087297	135	-4.04	5.11	12	0.00	-368.00	291.00	8840	20230404	-83.18	1120	20240206	32.77	2935	-49.34	20240108	1120	32.77	20240206	8840	-83.18	20230404	1120	32.77	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
145	20240404	091021	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	45	223	500	890	1	1	9087297	135	-4.04	5.11	12	0.00	-368.00	291.00	8840	20230404	-83.18	1120	20240206	32.77	2935	-49.34	20240108	1120	32.77	20240206	8840	-83.18	20230404	1120	32.77	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
146	20240403	161017	57	100.00	KONEX			N	N	N	N		N	1487	-3	5	-0.20	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1676	1583	1406	1313	1136	1494	1224	45	223	500	890	1	1	9087297	135	-4.04	5.11	12	0.00	-368.00	291.00	8840	20230404	-83.18	1120	20240206	32.77	2935	-49.34	20240108	1120	32.77	20240206	8840	-83.18	20230404	1120	32.77	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
147	20240403	151017	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1676	1583	1406	1313	1136	1494	1224	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8840	-83.14	20230404	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
148	20240403	141005	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1676	1583	1406	1313	1136	1494	1224	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8840	-83.14	20230404	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
149	20240403	131013	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1676	1583	1406	1313	1136	1494	1224	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8840	-83.14	20230404	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
150	20240403	121006	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1676	1583	1406	1313	1136	1494	1224	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8840	-83.14	20230404	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
151	20240403	111013	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1676	1583	1406	1313	1136	1494	1224	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8840	-83.14	20230404	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
152	20240403	101012	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1676	1583	1406	1313	1136	1494	1224	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8840	-83.14	20230404	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
153	20240403	091014	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1676	1583	1406	1313	1136	1494	1224	45	223	500	890	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8840	-83.14	20230404	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
154	20240402	160959	57	100.00	KONEX			N	N	N	N		N	1490	45	2	3.11	207492	152	6.74	1499	1499	1229	1661	1229	1445	1365.08	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.14	1120	20240206	33.04	2935	-49.23	20240108	1120	33.04	20240206	8840	-83.14	20230404	1120	33.04	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
155	20240402	151007	57	100.00	KONEX			N	N	N	N		N	1491	46	2	3.18	192592	142	6.29	1499	1499	1229	1661	1229	1445	1356.28	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8840	-83.13	20230404	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
156	20240402	141009	57	100.00	KONEX			N	N	N	N		N	1491	46	2	3.18	189801	140	6.21	1499	1499	1229	1661	1229	1445	1355.72	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	135	-4.05	5.12	12	0.00	-368.00	291.00	8840	20230404	-83.13	1120	20240206	33.12	2935	-49.20	20240108	1120	33.12	20240206	8840	-83.13	20230404	1120	33.12	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
157	20240402	130953	57	100.00	KONEX			N	N	N	N		N	1300	-145	5	-10.03	187010	138	6.12	1499	1499	1229	1661	1229	1445	1355.14	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	118	-3.53	4.47	12	0.00	-368.00	291.00	8840	20230404	-85.29	1120	20240206	16.07	2935	-55.71	20240108	1120	16.07	20240206	8840	-85.29	20230404	1120	16.07	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
158	20240402	120953	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	1499	1	0.04	1499	1499	1499	1661	1229	1445	1499.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	136	-4.07	5.15	12	0.00	-368.00	291.00	8840	20230404	-83.04	1120	20240206	33.84	2935	-48.93	20240108	1120	33.84	20240206	8840	-83.04	20230404	1120	33.84	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
159	20240402	110954	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	1499	1	0.04	1499	1499	1499	1661	1229	1445	1499.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	136	-4.07	5.15	12	0.00	-368.00	291.00	8840	20230404	-83.04	1120	20240206	33.84	2935	-48.93	20240108	1120	33.84	20240206	8840	-83.04	20230404	1120	33.84	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
160	20240402	100959	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	1499	1	0.04	1499	1499	1499	1661	1229	1445	1499.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	136	-4.07	5.15	12	0.00	-368.00	291.00	8840	20230404	-83.04	1120	20240206	33.84	2935	-48.93	20240108	1120	33.84	20240206	8840	-83.04	20230404	1120	33.84	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
161	20240402	090955	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	1499	1	0.04	1499	1499	1499	1661	1229	1445	1499.00	0.00	0	0	1569	1506	1382	1319	1195	1538	1351	45	216	500	860	1	1	9087297	136	-4.07	5.15	12	0.00	-368.00	291.00	8840	20230404	-83.04	1120	20240206	33.84	2935	-48.93	20240108	1120	33.84	20240206	8840	-83.04	20230404	1120	33.84	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
162	20240401	160953	57	100.00	KONEX			N	N	N	N		N	1445	-35	5	-2.36	2844615	2256	747.02	1263	1445	1258	1702	1258	1480	1260.91	0.00	0	0	1638	1558	1419	1339	1200	1489	1270	45	222	500	880	1	1	9087297	131	-3.93	4.97	12	0.02	-368.00	291.00	8840	20230404	-83.65	1120	20240206	29.02	2935	-50.77	20240108	1120	29.02	20240206	8840	-83.65	20230404	1120	29.02	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
163	20240401	150957	57	100.00	KONEX			N	N	N	N		N	1445	-35	5	-2.36	2844615	2256	747.02	1263	1445	1258	1702	1258	1480	1260.91	0.00	0	0	1638	1558	1419	1339	1200	1489	1270	45	222	500	880	1	1	9087297	131	-3.93	4.97	12	0.02	-368.00	291.00	8840	20230404	-83.65	1120	20240206	29.02	2935	-50.77	20240108	1120	29.02	20240206	8840	-83.65	20230404	1120	29.02	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
164	20240401	140951	57	100.00	KONEX			N	N	N	N		N	1445	-35	5	-2.36	2843170	2255	746.69	1263	1445	1258	1702	1258	1480	1260.83	0.00	0	0	1638	1558	1419	1339	1200	1489	1270	45	222	500	880	1	1	9087297	131	-3.93	4.97	12	0.02	-368.00	291.00	8840	20230404	-83.65	1120	20240206	29.02	2935	-50.77	20240108	1120	29.02	20240206	8840	-83.65	20230404	1120	29.02	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
165	20240401	130948	57	100.00	KONEX			N	N	N	N		N	1445	-35	5	-2.36	2843170	2255	746.69	1263	1445	1258	1702	1258	1480	1260.83	0.00	0	0	1638	1558	1419	1339	1200	1489	1270	45	222	500	880	1	1	9087297	131	-3.93	4.97	12	0.02	-368.00	291.00	8840	20230404	-83.65	1120	20240206	29.02	2935	-50.77	20240108	1120	29.02	20240206	8840	-83.65	20230404	1120	29.02	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
166	20240401	120954	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1638	1558	1419	1339	1200	1489	1270	45	222	500	880	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8840	20230404	-83.26	1120	20240206	32.14	2935	-49.57	20240108	1120	32.14	20240206	8840	-83.26	20230404	1120	32.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
167	20240401	110954	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1638	1558	1419	1339	1200	1489	1270	45	222	500	880	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8840	20230404	-83.26	1120	20240206	32.14	2935	-49.57	20240108	1120	32.14	20240206	8840	-83.26	20230404	1120	32.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
168	20240401	100950	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1638	1558	1419	1339	1200	1489	1270	45	222	500	880	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8840	20230404	-83.26	1120	20240206	32.14	2935	-49.57	20240108	1120	32.14	20240206	8840	-83.26	20230404	1120	32.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
169	20240401	090949	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1638	1558	1419	1339	1200	1489	1270	45	222	500	880	1	1	9087297	134	-4.02	5.09	12	0.00	-368.00	291.00	8840	20230404	-83.26	1120	20240206	32.14	2935	-49.57	20240108	1120	32.14	20240206	8840	-83.26	20230404	1120	32.14	20240206	0.00	N	390110	500	45 억		0	N	N	0	N	00	N