KissMeData/447690/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	161341	57	100.00	KONEX			N	N	N	N		N	3000	65	2	2.21	9080	3	13.64	3080	3080	3000	3375	2495	2935	3026.67	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	13	440	500	1760	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20240430	151354	57	100.00	KONEX			N	N	N	N		N	3000	65	2	2.21	9080	3	13.64	3080	3080	3000	3375	2495	2935	3026.67	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	13	440	500	1760	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20240430	141401	57	100.00	KONEX			N	N	N	N		N	3000	65	2	2.21	9080	3	13.64	3080	3080	3000	3375	2495	2935	3026.67	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	13	440	500	1760	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20240430	131356	57	100.00	KONEX			N	N	N	N		N	3000	65	2	2.21	9080	3	13.64	3080	3080	3000	3375	2495	2935	3026.67	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	13	440	500	1760	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20240430	121352	57	100.00	KONEX			N	N	N	N		N	3000	65	2	2.21	9080	3	13.64	3080	3080	3000	3375	2495	2935	3026.67	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	13	440	500	1760	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20240430	111347	57	100.00	KONEX			N	N	N	N		N	3000	65	2	2.21	9080	3	13.64	3080	3080	3000	3375	2495	2935	3026.67	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	13	440	500	1760	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20240430	101348	57	100.00	KONEX			N	N	N	N		N	3080	145	2	4.94	3080	1	4.55	3080	3080	3080	3375	2495	2935	3080.00	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	13	440	500	1760	5	1	2564067	79	-3.34	-8.88	12	0.00	-923.00	-347.00	5340	20230830	-42.32	2320	20230630	32.76	4745	-35.09	20240111	2350	31.06	20240423	5340	-42.32	20230830	2320	32.76	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20240430	091358	57	100.00	KONEX			N	N	N	N		N	3080	145	2	4.94	3080	1	4.55	3080	3080	3080	3375	2495	2935	3080.00	0.00	0	0	3021	2977	2956	2912	2891	2967	2902	13	440	500	1760	5	1	2564067	79	-3.34	-8.88	12	0.00	-923.00	-347.00	5340	20230830	-42.32	2320	20230630	32.76	4745	-35.09	20240111	2350	31.06	20240423	5340	-42.32	20230830	2320	32.76	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20240429	161337	57	100.00	KONEX			N	N	N	N		N	2935	245	2	9.11	64635	22	1.10	3000	3000	2935	3090	2290	2690	2937.95	0.00	0	0	3083	2886	2693	2496	2303	2790	2400	13	400	500	1610	5	1	2564067	75	-3.18	-8.46	12	0.00	-923.00	-347.00	5340	20230830	-45.04	2320	20230630	26.51	4745	-38.15	20240111	2350	24.89	20240423	5340	-45.04	20230830	2320	26.51	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20240429	151348	57	100.00	KONEX			N	N	N	N		N	2935	245	2	9.11	64635	22	1.10	3000	3000	2935	3090	2290	2690	2937.95	0.00	0	0	3083	2886	2693	2496	2303	2790	2400	13	400	500	1610	5	1	2564067	75	-3.18	-8.46	12	0.00	-923.00	-347.00	5340	20230830	-45.04	2320	20230630	26.51	4745	-38.15	20240111	2350	24.89	20240423	5340	-45.04	20230830	2320	26.51	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20240429	141255	57	100.00	KONEX			N	N	N	N		N	3000	310	2	11.52	3000	1	0.05	3000	3000	3000	3090	2290	2690	3000.00	0.00	0	0	3083	2886	2693	2496	2303	2790	2400	13	400	500	1610	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20240429	131346	57	100.00	KONEX			N	N	N	N		N	3000	310	2	11.52	3000	1	0.05	3000	3000	3000	3090	2290	2690	3000.00	0.00	0	0	3083	2886	2693	2496	2303	2790	2400	13	400	500	1610	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20240429	121345	57	100.00	KONEX			N	N	N	N		N	3000	310	2	11.52	3000	1	0.05	3000	3000	3000	3090	2290	2690	3000.00	0.00	0	0	3083	2886	2693	2496	2303	2790	2400	13	400	500	1610	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20240429	111309	57	100.00	KONEX			N	N	N	N		N	3000	310	2	11.52	3000	1	0.05	3000	3000	3000	3090	2290	2690	3000.00	0.00	0	0	3083	2886	2693	2496	2303	2790	2400	13	400	500	1610	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20240429	101344	57	100.00	KONEX			N	N	N	N		N	3000	310	2	11.52	3000	1	0.05	3000	3000	3000	3090	2290	2690	3000.00	0.00	0	0	3083	2886	2693	2496	2303	2790	2400	13	400	500	1610	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20240429	091346	57	100.00	KONEX			N	N	N	N		N	3000	310	2	11.52	3000	1	0.05	3000	3000	3000	3090	2290	2690	3000.00	0.00	0	0	3083	2886	2693	2496	2303	2790	2400	13	400	500	1610	5	1	2564067	77	-3.25	-8.65	12	0.00	-923.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2350	27.66	20240423	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20240426	161340	57	100.00	KONEX			N	N	N	N		N	2690	-200	5	-6.92	5127695	1995	863.64	2890	2890	2500	3320	2460	2890	2570.27	0.00	0	0	3136	3012	2951	2827	2766	2982	2797	13	430	500	1730	5	1	2564067	69	-2.92	-7.75	12	0.08	-922.00	-347.00	5340	20230830	-49.63	2320	20230630	15.95	4745	-43.31	20240111	2350	14.47	20240423	5340	-49.63	20230830	2320	15.95	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20240426	151342	57	100.00	KONEX			N	N	N	N		N	2715	-175	5	-6.06	4858695	1895	820.35	2890	2890	2500	3320	2460	2890	2563.96	0.00	0	0	3136	3012	2951	2827	2766	2982	2797	13	430	500	1730	5	1	2564067	70	-2.94	-7.82	12	0.07	-922.00	-347.00	5340	20230830	-49.16	2320	20230630	17.03	4745	-42.78	20240111	2350	15.53	20240423	5340	-49.16	20230830	2320	17.03	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20240426	141340	57	100.00	KONEX			N	N	N	N		N	2715	-175	5	-6.06	4858695	1895	820.35	2890	2890	2500	3320	2460	2890	2563.96	0.00	0	0	3136	3012	2951	2827	2766	2982	2797	13	430	500	1730	5	1	2564067	70	-2.94	-7.82	12	0.07	-922.00	-347.00	5340	20230830	-49.16	2320	20230630	17.03	4745	-42.78	20240111	2350	15.53	20240423	5340	-49.16	20230830	2320	17.03	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20240426	131340	57	100.00	KONEX			N	N	N	N		N	2715	-175	5	-6.06	4858695	1895	820.35	2890	2890	2500	3320	2460	2890	2563.96	0.00	0	0	3136	3012	2951	2827	2766	2982	2797	13	430	500	1730	5	1	2564067	70	-2.94	-7.82	12	0.07	-922.00	-347.00	5340	20230830	-49.16	2320	20230630	17.03	4745	-42.78	20240111	2350	15.53	20240423	5340	-49.16	20230830	2320	17.03	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20240426	121338	57	100.00	KONEX			N	N	N	N		N	2720	-170	5	-5.88	4847835	1891	818.61	2890	2890	2500	3320	2460	2890	2563.64	0.00	0	0	3136	3012	2951	2827	2766	2982	2797	13	430	500	1730	5	1	2564067	70	-2.95	-7.84	12	0.07	-922.00	-347.00	5340	20230830	-49.06	2320	20230630	17.24	4745	-42.68	20240111	2350	15.74	20240423	5340	-49.06	20230830	2320	17.24	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20240426	111333	57	100.00	KONEX			N	N	N	N		N	2735	-155	5	-5.36	4839675	1888	817.32	2890	2890	2500	3320	2460	2890	2563.39	0.00	0	0	3136	3012	2951	2827	2766	2982	2797	13	430	500	1730	5	1	2564067	70	-2.97	-7.88	12	0.07	-922.00	-347.00	5340	20230830	-48.78	2320	20230630	17.89	4745	-42.36	20240111	2350	16.38	20240423	5340	-48.78	20230830	2320	17.89	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20240426	101338	57	100.00	KONEX			N	N	N	N		N	2735	-155	5	-5.36	4839675	1888	817.32	2890	2890	2500	3320	2460	2890	2563.39	0.00	0	0	3136	3012	2951	2827	2766	2982	2797	13	430	500	1730	5	1	2564067	70	-2.97	-7.88	12	0.07	-922.00	-347.00	5340	20230830	-48.78	2320	20230630	17.89	4745	-42.36	20240111	2350	16.38	20240423	5340	-48.78	20230830	2320	17.89	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20240426	091341	57	100.00	KONEX			N	N	N	N		N	2510	-380	5	-13.15	3606005	1414	612.12	2890	2890	2500	3320	2460	2890	2550.22	0.00	0	0	3136	3012	2951	2827	2766	2982	2797	13	430	500	1730	5	1	2564067	64	-2.72	-7.23	12	0.06	-922.00	-347.00	5340	20230830	-53.00	2320	20230630	8.19	4745	-47.10	20240111	2350	6.81	20240423	5340	-53.00	20230830	2320	8.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20240425	161331	57	100.00	KONEX			N	N	N	N		N	2890	145	2	5.28	707850	231	60.16	3075	3075	2890	3155	2335	2745	3064.29	0.00	0	0	2888	2816	2778	2706	2668	2797	2687	13	410	500	1640	5	1	2564067	74	-3.13	-8.33	12	0.01	-922.00	-347.00	5340	20230830	-45.88	2320	20230630	24.57	4745	-39.09	20240111	2350	22.98	20240423	5340	-45.88	20230830	2320	24.57	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20240425	151337	57	100.00	KONEX			N	N	N	N		N	3065	320	2	11.66	704960	230	59.90	3075	3075	3065	3155	2335	2745	3065.04	0.00	0	0	2888	2816	2778	2706	2668	2797	2687	13	410	500	1640	5	1	2564067	79	-3.32	-8.83	12	0.01	-922.00	-347.00	5340	20230830	-42.60	2320	20230630	32.11	4745	-35.41	20240111	2350	30.43	20240423	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20240425	141333	57	100.00	KONEX			N	N	N	N		N	3065	320	2	11.66	704960	230	59.90	3075	3075	3065	3155	2335	2745	3065.04	0.00	0	0	2888	2816	2778	2706	2668	2797	2687	13	410	500	1640	5	1	2564067	79	-3.32	-8.83	12	0.01	-922.00	-347.00	5340	20230830	-42.60	2320	20230630	32.11	4745	-35.41	20240111	2350	30.43	20240423	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20240425	131334	57	100.00	KONEX			N	N	N	N		N	3065	320	2	11.66	704960	230	59.90	3075	3075	3065	3155	2335	2745	3065.04	0.00	0	0	2888	2816	2778	2706	2668	2797	2687	13	410	500	1640	5	1	2564067	79	-3.32	-8.83	12	0.01	-922.00	-347.00	5340	20230830	-42.60	2320	20230630	32.11	4745	-35.41	20240111	2350	30.43	20240423	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20240425	121329	57	100.00	KONEX			N	N	N	N		N	3065	320	2	11.66	704960	230	59.90	3075	3075	3065	3155	2335	2745	3065.04	0.00	0	0	2888	2816	2778	2706	2668	2797	2687	13	410	500	1640	5	1	2564067	79	-3.32	-8.83	12	0.01	-922.00	-347.00	5340	20230830	-42.60	2320	20230630	32.11	4745	-35.41	20240111	2350	30.43	20240423	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20240425	111332	57	100.00	KONEX			N	N	N	N		N	3075	330	2	12.02	3075	1	0.26	3075	3075	3075	3155	2335	2745	3075.00	0.00	0	0	2888	2816	2778	2706	2668	2797	2687	13	410	500	1640	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2350	30.85	20240423	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20240425	101331	57	100.00	KONEX			N	N	N	N		N	3075	330	2	12.02	3075	1	0.26	3075	3075	3075	3155	2335	2745	3075.00	0.00	0	0	2888	2816	2778	2706	2668	2797	2687	13	410	500	1640	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2350	30.85	20240423	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20240425	091336	57	100.00	KONEX			N	N	N	N		N	3075	330	2	12.02	3075	1	0.26	3075	3075	3075	3155	2335	2745	3075.00	0.00	0	0	2888	2816	2778	2706	2668	2797	2687	13	410	500	1640	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2350	30.85	20240423	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20240424	161311	57	100.00	KONEX			N	N	N	N		N	2745	115	2	4.37	1054075	384	5.25	2850	2850	2740	3020	2240	2630	2744.99	0.00	0	0	3336	2982	2666	2312	1996	2825	2155	13	390	500	1570	5	1	2564067	70	-2.98	-7.91	12	0.01	-922.00	-347.00	5340	20230830	-48.60	2320	20230630	18.32	4745	-42.15	20240111	2350	16.81	20240423	5340	-48.60	20230830	2320	18.32	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20240424	151329	57	100.00	KONEX			N	N	N	N		N	2745	115	2	4.37	1054075	384	5.25	2850	2850	2740	3020	2240	2630	2744.99	0.00	0	0	3336	2982	2666	2312	1996	2825	2155	13	390	500	1570	5	1	2564067	70	-2.98	-7.91	12	0.01	-922.00	-347.00	5340	20230830	-48.60	2320	20230630	18.32	4745	-42.15	20240111	2350	16.81	20240423	5340	-48.60	20230830	2320	18.32	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20240424	141330	57	100.00	KONEX			N	N	N	N		N	2790	160	2	6.08	103290	37	0.51	2850	2850	2790	3020	2240	2630	2791.62	0.00	0	0	3336	2982	2666	2312	1996	2825	2155	13	390	500	1570	5	1	2564067	72	-3.03	-8.04	12	0.00	-922.00	-347.00	5340	20230830	-47.75	2320	20230630	20.26	4745	-41.20	20240111	2350	18.72	20240423	5340	-47.75	20230830	2320	20.26	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20240424	131333	57	100.00	KONEX			N	N	N	N		N	2790	160	2	6.08	103290	37	0.51	2850	2850	2790	3020	2240	2630	2791.62	0.00	0	0	3336	2982	2666	2312	1996	2825	2155	13	390	500	1570	5	1	2564067	72	-3.03	-8.04	12	0.00	-922.00	-347.00	5340	20230830	-47.75	2320	20230630	20.26	4745	-41.20	20240111	2350	18.72	20240423	5340	-47.75	20230830	2320	20.26	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20240424	121327	57	100.00	KONEX			N	N	N	N		N	2790	160	2	6.08	103290	37	0.51	2850	2850	2790	3020	2240	2630	2791.62	0.00	0	0	3336	2982	2666	2312	1996	2825	2155	13	390	500	1570	5	1	2564067	72	-3.03	-8.04	12	0.00	-922.00	-347.00	5340	20230830	-47.75	2320	20230630	20.26	4745	-41.20	20240111	2350	18.72	20240423	5340	-47.75	20230830	2320	20.26	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20240424	111325	57	100.00	KONEX			N	N	N	N		N	2790	160	2	6.08	103290	37	0.51	2850	2850	2790	3020	2240	2630	2791.62	0.00	0	0	3336	2982	2666	2312	1996	2825	2155	13	390	500	1570	5	1	2564067	72	-3.03	-8.04	12	0.00	-922.00	-347.00	5340	20230830	-47.75	2320	20230630	20.26	4745	-41.20	20240111	2350	18.72	20240423	5340	-47.75	20230830	2320	20.26	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20240424	101322	57	100.00	KONEX			N	N	N	N		N	2850	220	2	8.37	2850	1	0.01	2850	2850	2850	3020	2240	2630	2850.00	0.00	0	0	3336	2982	2666	2312	1996	2825	2155	13	390	500	1570	5	1	2564067	73	-3.09	-8.21	12	0.00	-922.00	-347.00	5340	20230830	-46.63	2320	20230630	22.84	4745	-39.94	20240111	2350	21.28	20240423	5340	-46.63	20230830	2320	22.84	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20240424	091327	57	100.00	KONEX			N	N	N	N		N	2850	220	2	8.37	2850	1	0.01	2850	2850	2850	3020	2240	2630	2850.00	0.00	0	0	3336	2982	2666	2312	1996	2825	2155	13	390	500	1570	5	1	2564067	73	-3.09	-8.21	12	0.00	-922.00	-347.00	5340	20230830	-46.63	2320	20230630	22.84	4745	-39.94	20240111	2350	21.28	20240423	5340	-46.63	20230830	2320	22.84	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20240423	161250	57	100.00	KONEX			N	N	N	N		N	2630	-35	5	-1.31	17657090	7310	186.72	3020	3020	2350	3060	2270	2665	2415.47	0.00	0	0	3278	2971	2818	2511	2358	2895	2435	13	395	500	1590	5	1	2564067	67	-2.85	-7.58	12	0.29	-922.00	-347.00	5340	20230830	-50.75	2320	20230630	13.36	4745	-44.57	20240111	2350	11.91	20240423	5340	-50.75	20230830	2320	13.36	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20240423	151322	57	100.00	KONEX			N	N	N	N		N	2650	-15	5	-0.56	17649200	7307	186.64	3020	3020	2350	3060	2270	2665	2415.38	0.00	0	0	3278	2971	2818	2511	2358	2895	2435	13	395	500	1590	5	1	2564067	68	-2.87	-7.64	12	0.28	-922.00	-347.00	5340	20230830	-50.37	2320	20230630	14.22	4745	-44.15	20240111	2350	12.77	20240423	5340	-50.37	20230830	2320	14.22	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20240423	141320	57	100.00	KONEX			N	N	N	N		N	2650	-15	5	-0.56	17649200	7307	186.64	3020	3020	2350	3060	2270	2665	2415.38	0.00	0	0	3278	2971	2818	2511	2358	2895	2435	13	395	500	1590	5	1	2564067	68	-2.87	-7.64	12	0.28	-922.00	-347.00	5340	20230830	-50.37	2320	20230630	14.22	4745	-44.15	20240111	2350	12.77	20240423	5340	-50.37	20230830	2320	14.22	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20240423	131318	57	100.00	KONEX			N	N	N	N		N	2650	-15	5	-0.56	7726650	3156	80.61	3020	3020	2350	3060	2270	2665	2448.24	0.00	0	0	3278	2971	2818	2511	2358	2895	2435	13	395	500	1590	5	1	2564067	68	-2.87	-7.64	12	0.12	-922.00	-347.00	5340	20230830	-50.37	2320	20230630	14.22	4745	-44.15	20240111	2350	12.77	20240423	5340	-50.37	20230830	2320	14.22	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20240423	121317	57	100.00	KONEX			N	N	N	N		N	2640	-25	5	-0.94	6342710	2613	66.74	3020	3020	2350	3060	2270	2665	2427.37	0.00	0	0	3278	2971	2818	2511	2358	2895	2435	13	395	500	1590	5	1	2564067	68	-2.86	-7.61	12	0.10	-922.00	-347.00	5340	20230830	-50.56	2320	20230630	13.79	4745	-44.36	20240111	2350	12.34	20240423	5340	-50.56	20230830	2320	13.79	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20240423	111319	57	100.00	KONEX			N	N	N	N		N	3000	335	2	12.57	633020	211	5.39	3020	3020	3000	3060	2270	2665	3000.09	0.00	0	0	3278	2971	2818	2511	2358	2895	2435	13	395	500	1590	5	1	2564067	77	-3.25	-8.65	12	0.01	-922.00	-347.00	5340	20230830	-43.82	2320	20230630	29.31	4745	-36.78	20240111	2570	16.73	20240402	5340	-43.82	20230830	2320	29.31	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20240423	101316	57	100.00	KONEX			N	N	N	N		N	3020	355	2	13.32	3020	1	0.03	3020	3020	3020	3060	2270	2665	3020.00	0.00	0	0	3278	2971	2818	2511	2358	2895	2435	13	395	500	1590	5	1	2564067	77	-3.28	-8.70	12	0.00	-922.00	-347.00	5340	20230830	-43.45	2320	20230630	30.17	4745	-36.35	20240111	2570	17.51	20240402	5340	-43.45	20230830	2320	30.17	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20240423	091319	57	100.00	KONEX			N	N	N	N		N	3020	355	2	13.32	3020	1	0.03	3020	3020	3020	3060	2270	2665	3020.00	0.00	0	0	3278	2971	2818	2511	2358	2895	2435	13	395	500	1590	5	1	2564067	77	-3.28	-8.70	12	0.00	-922.00	-347.00	5340	20230830	-43.45	2320	20230630	30.17	4745	-36.35	20240111	2570	17.51	20240402	5340	-43.45	20230830	2320	30.17	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20240422	161312	57	100.00	KONEX			N	N	N	N		N	2665	-465	4	-14.86	10620240	3915	451.56	3125	3125	2665	3595	2665	3130	2712.70	0.00	0	0	3130	3130	3130	3130	3130	3130	3130	13	465	500	1870	5	1	2564067	68	-2.89	-7.68	12	0.15	-922.00	-347.00	5340	20230830	-50.09	2320	20230630	14.87	4745	-43.84	20240111	2570	3.70	20240402	5340	-50.09	20230830	2320	14.87	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20240422	151311	57	100.00	KONEX			N	N	N	N		N	2860	-270	5	-8.63	10087240	3715	428.49	3125	3125	2665	3595	2665	3130	2715.27	0.00	0	0	3130	3130	3130	3130	3130	3130	3130	13	465	500	1870	5	1	2564067	73	-3.10	-8.24	12	0.14	-922.00	-347.00	5340	20230830	-46.44	2320	20230630	23.28	4745	-39.73	20240111	2570	11.28	20240402	5340	-46.44	20230830	2320	23.28	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20240422	141313	57	100.00	KONEX			N	N	N	N		N	2750	-380	5	-12.14	9265625	3416	394.00	3125	3125	2665	3595	2665	3130	2712.42	0.00	0	0	3130	3130	3130	3130	3130	3130	3130	13	465	500	1870	5	1	2564067	71	-2.98	-7.93	12	0.13	-922.00	-347.00	5340	20230830	-48.50	2320	20230630	18.53	4745	-42.04	20240111	2570	7.00	20240402	5340	-48.50	20230830	2320	18.53	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20240422	131308	57	100.00	KONEX			N	N	N	N		N	2750	-380	5	-12.14	9265625	3416	394.00	3125	3125	2665	3595	2665	3130	2712.42	0.00	0	0	3130	3130	3130	3130	3130	3130	3130	13	465	500	1870	5	1	2564067	71	-2.98	-7.93	12	0.13	-922.00	-347.00	5340	20230830	-48.50	2320	20230630	18.53	4745	-42.04	20240111	2570	7.00	20240402	5340	-48.50	20230830	2320	18.53	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20240422	121307	57	100.00	KONEX			N	N	N	N		N	2785	-345	5	-11.02	8569725	3155	363.90	3125	3125	2665	3595	2665	3130	2716.24	0.00	0	0	3130	3130	3130	3130	3130	3130	3130	13	465	500	1870	5	1	2564067	71	-3.02	-8.03	12	0.12	-922.00	-347.00	5340	20230830	-47.85	2320	20230630	20.04	4745	-41.31	20240111	2570	8.37	20240402	5340	-47.85	20230830	2320	20.04	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20240422	111310	57	100.00	KONEX			N	N	N	N		N	2850	-280	5	-8.95	6233290	2300	265.28	3125	3125	2665	3595	2665	3130	2710.13	0.00	0	0	3130	3130	3130	3130	3130	3130	3130	13	465	500	1870	5	1	2564067	73	-3.09	-8.21	12	0.09	-922.00	-347.00	5340	20230830	-46.63	2320	20230630	22.84	4745	-39.94	20240111	2570	10.89	20240402	5340	-46.63	20230830	2320	22.84	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20240422	101310	57	100.00	KONEX			N	N	N	N		N	2890	-240	5	-7.67	3686465	1381	159.28	3125	3125	2665	3595	2665	3130	2669.42	0.00	0	0	3130	3130	3130	3130	3130	3130	3130	13	465	500	1870	5	1	2564067	74	-3.13	-8.33	12	0.05	-922.00	-347.00	5340	20230830	-45.88	2320	20230630	24.57	4745	-39.09	20240111	2570	12.45	20240402	5340	-45.88	20230830	2320	24.57	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20240422	091311	57	100.00	KONEX			N	N	N	N		N	3125	-5	5	-0.16	3125	1	0.12	3125	3125	3125	3595	2665	3130	3125.00	0.00	0	0	3130	3130	3130	3130	3130	3130	3130	13	465	500	1870	5	1	2564067	80	-3.39	-9.01	12	0.00	-922.00	-347.00	5340	20230830	-41.48	2320	20230630	34.70	4745	-34.14	20240111	2570	21.60	20240402	5340	-41.48	20230830	2320	34.70	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20240419	161210	57	100.00	KONEX			N	N	N	N		N	3130	-5	5	-0.16	2713710	867	151.84	3130	3130	3130	3605	2665	3135	3130.00	0.00	0	0	3191	3162	3106	3077	3021	3177	3092	13	470	500	1880	5	1	2564067	80	-3.39	-9.02	12	0.03	-922.00	-347.00	5340	20230830	-41.39	2320	20230630	34.91	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2320	34.91	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20240419	151218	57	100.00	KONEX			N	N	N	N		N	3130	-5	5	-0.16	6260	2	0.35	3130	3130	3130	3605	2665	3135	3130.00	0.00	0	0	3191	3162	3106	3077	3021	3177	3092	13	470	500	1880	5	1	2564067	80	-3.39	-9.02	12	0.00	-922.00	-347.00	5340	20230830	-41.39	2320	20230630	34.91	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2320	34.91	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20240419	141209	57	100.00	KONEX			N	N	N	N		N	3130	-5	5	-0.16	6260	2	0.35	3130	3130	3130	3605	2665	3135	3130.00	0.00	0	0	3191	3162	3106	3077	3021	3177	3092	13	470	500	1880	5	1	2564067	80	-3.39	-9.02	12	0.00	-922.00	-347.00	5340	20230830	-41.39	2320	20230630	34.91	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2320	34.91	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20240419	131210	57	100.00	KONEX			N	N	N	N		N	3130	-5	5	-0.16	6260	2	0.35	3130	3130	3130	3605	2665	3135	3130.00	0.00	0	0	3191	3162	3106	3077	3021	3177	3092	13	470	500	1880	5	1	2564067	80	-3.39	-9.02	12	0.00	-922.00	-347.00	5340	20230830	-41.39	2320	20230630	34.91	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2320	34.91	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20240419	121205	57	100.00	KONEX			N	N	N	N		N	3130	-5	5	-0.16	6260	2	0.35	3130	3130	3130	3605	2665	3135	3130.00	0.00	0	0	3191	3162	3106	3077	3021	3177	3092	13	470	500	1880	5	1	2564067	80	-3.39	-9.02	12	0.00	-922.00	-347.00	5340	20230830	-41.39	2320	20230630	34.91	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2320	34.91	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20240419	111221	57	100.00	KONEX			N	N	N	N		N	3130	-5	5	-0.16	6260	2	0.35	3130	3130	3130	3605	2665	3135	3130.00	0.00	0	0	3191	3162	3106	3077	3021	3177	3092	13	470	500	1880	5	1	2564067	80	-3.39	-9.02	12	0.00	-922.00	-347.00	5340	20230830	-41.39	2320	20230630	34.91	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2320	34.91	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20240419	101213	57	100.00	KONEX			N	N	N	N		N	3130	-5	5	-0.16	6260	2	0.35	3130	3130	3130	3605	2665	3135	3130.00	0.00	0	0	3191	3162	3106	3077	3021	3177	3092	13	470	500	1880	5	1	2564067	80	-3.39	-9.02	12	0.00	-922.00	-347.00	5340	20230830	-41.39	2320	20230630	34.91	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2320	34.91	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20240419	091205	57	100.00	KONEX			N	N	N	N		N	3130	-5	5	-0.16	6260	2	0.35	3130	3130	3130	3605	2665	3135	3130.00	0.00	0	0	3191	3162	3106	3077	3021	3177	3092	13	470	500	1880	5	1	2564067	80	-3.39	-9.02	12	0.00	-922.00	-347.00	5340	20230830	-41.39	2320	20230630	34.91	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2320	34.91	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20240418	161206	57	100.00	KONEX			N	N	N	N		N	3135	60	2	1.95	1761875	571	1119.61	3075	3135	3050	3535	2615	3075	3085.60	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	80	-3.40	-9.03	12	0.02	-922.00	-347.00	5340	20230830	-41.29	2320	20230630	35.13	4745	-33.93	20240111	2570	21.98	20240402	5340	-41.29	20230830	2320	35.13	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20240418	151204	57	100.00	KONEX			N	N	N	N		N	3080	5	2	0.16	1426430	464	909.80	3075	3080	3050	3535	2615	3075	3074.20	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.88	12	0.02	-922.00	-347.00	5340	20230830	-42.32	2320	20230630	32.76	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2320	32.76	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20240418	141212	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	85725	28	54.90	3075	3075	3050	3535	2615	3075	3061.61	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20240418	131200	57	100.00	KONEX			N	N	N	N		N	3050	-25	5	-0.81	82650	27	52.94	3075	3075	3050	3535	2615	3075	3061.11	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	78	-3.31	-8.79	12	0.00	-922.00	-347.00	5340	20230830	-42.88	2320	20230630	31.47	4745	-35.72	20240111	2570	18.68	20240402	5340	-42.88	20230830	2320	31.47	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20240418	121203	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	6150	2	3.92	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20240418	111209	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	6150	2	3.92	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20240418	101204	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	6150	2	3.92	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20240418	091201	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	6150	2	3.92	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20240417	161151	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	156825	51	2550.00	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20240417	151209	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	156825	51	2550.00	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20240417	141208	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	156825	51	2550.00	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20240417	131208	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	156825	51	2550.00	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20240417	121208	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	156825	51	2550.00	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20240417	111213	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	156825	51	2550.00	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20240417	101202	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	156825	51	2550.00	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20240417	091158	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	156825	51	2550.00	3075	3075	3075	3535	2615	3075	3075.00	0.00	0	0	3075	3075	3075	3075	3075	3075	3075	13	460	500	1840	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20240416	161204	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	6150	2	10.53	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3315	3190	2945	2820	2575	3067	2697	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20240416	151201	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	6150	2	10.53	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3315	3190	2945	2820	2575	3067	2697	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20240416	141204	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	6150	2	10.53	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3315	3190	2945	2820	2575	3067	2697	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20240416	131158	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	6150	2	10.53	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3315	3190	2945	2820	2575	3067	2697	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20240416	121202	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	6150	2	10.53	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3315	3190	2945	2820	2575	3067	2697	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20240416	111157	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	6150	2	10.53	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3315	3190	2945	2820	2575	3067	2697	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
88	20240416	101148	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	6150	2	10.53	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3315	3190	2945	2820	2575	3067	2697	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
89	20240416	091149	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	6150	2	10.53	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3315	3190	2945	2820	2575	3067	2697	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2320	20230630	32.54	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
90	20240415	161146	57	100.00	KONEX			N	N	N	N		N	3065	5	2	0.16	52635	19	3.32	3070	3070	2700	3515	2605	3060	2770.26	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	13	455	500	1830	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2320	20230630	32.11	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
91	20240415	151152	57	100.00	KONEX			N	N	N	N		N	3065	5	2	0.16	52635	19	3.32	3070	3070	2700	3515	2605	3060	2770.26	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	13	455	500	1830	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2320	20230630	32.11	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
92	20240415	141144	57	100.00	KONEX			N	N	N	N		N	3065	5	2	0.16	52635	19	3.32	3070	3070	2700	3515	2605	3060	2770.26	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	13	455	500	1830	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2320	20230630	32.11	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
93	20240415	131131	57	100.00	KONEX			N	N	N	N		N	3065	5	2	0.16	52635	19	3.32	3070	3070	2700	3515	2605	3060	2770.26	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	13	455	500	1830	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2320	20230630	32.11	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
94	20240415	121149	57	100.00	KONEX			N	N	N	N		N	3065	5	2	0.16	52635	19	3.32	3070	3070	2700	3515	2605	3060	2770.26	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	13	455	500	1830	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2320	20230630	32.11	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
95	20240415	111149	57	100.00	KONEX			N	N	N	N		N	3065	5	2	0.16	52635	19	3.32	3070	3070	2700	3515	2605	3060	2770.26	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	13	455	500	1830	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2320	20230630	32.11	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
96	20240415	101141	57	100.00	KONEX			N	N	N	N		N	3070	10	2	0.33	3070	1	0.17	3070	3070	3070	3515	2605	3060	3070.00	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	13	455	500	1830	5	1	2564067	79	-3.33	-8.85	12	0.00	-922.00	-347.00	5340	20230830	-42.51	2320	20230630	32.33	4745	-35.30	20240111	2570	19.46	20240402	5340	-42.51	20230830	2320	32.33	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
97	20240415	091149	57	100.00	KONEX			N	N	N	N		N	3070	10	2	0.33	3070	1	0.17	3070	3070	3070	3515	2605	3060	3070.00	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	13	455	500	1830	5	1	2564067	79	-3.33	-8.85	12	0.00	-922.00	-347.00	5340	20230830	-42.51	2320	20230630	32.33	4745	-35.30	20240111	2570	19.46	20240402	5340	-42.51	20230830	2320	32.33	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
98	20240412	161139	57	100.00	KONEX			N	N	N	N		N	3060	-5	5	-0.16	1497115	572	5720.00	3060	3060	2615	3520	2610	3065	2617.33	0.00	0	0	3078	3071	3068	3061	3058	3070	3060	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.02	-922.00	-347.00	5340	20230830	-42.70	2320	20230630	31.90	4745	-35.51	20240111	2570	19.07	20240402	5340	-42.70	20230830	2320	31.90	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
99	20240412	151144	57	100.00	KONEX			N	N	N	N		N	3060	-5	5	-0.16	1497115	572	5720.00	3060	3060	2615	3520	2610	3065	2617.33	0.00	0	0	3078	3071	3068	3061	3058	3070	3060	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.02	-922.00	-347.00	5340	20230830	-42.70	2320	20230630	31.90	4745	-35.51	20240111	2570	19.07	20240402	5340	-42.70	20230830	2320	31.90	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
100	20240412	141139	57	100.00	KONEX			N	N	N	N		N	3060	-5	5	-0.16	1497115	572	5720.00	3060	3060	2615	3520	2610	3065	2617.33	0.00	0	0	3078	3071	3068	3061	3058	3070	3060	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.02	-922.00	-347.00	5340	20230830	-42.70	2320	20230630	31.90	4745	-35.51	20240111	2570	19.07	20240402	5340	-42.70	20230830	2320	31.90	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
101	20240412	131128	57	100.00	KONEX			N	N	N	N		N	3060	-5	5	-0.16	1497115	572	5720.00	3060	3060	2615	3520	2610	3065	2617.33	0.00	0	0	3078	3071	3068	3061	3058	3070	3060	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.02	-922.00	-347.00	5340	20230830	-42.70	2320	20230630	31.90	4745	-35.51	20240111	2570	19.07	20240402	5340	-42.70	20230830	2320	31.90	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
102	20240412	121134	57	100.00	KONEX			N	N	N	N		N	3060	-5	5	-0.16	1497115	572	5720.00	3060	3060	2615	3520	2610	3065	2617.33	0.00	0	0	3078	3071	3068	3061	3058	3070	3060	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.02	-922.00	-347.00	5340	20230830	-42.70	2320	20230630	31.90	4745	-35.51	20240111	2570	19.07	20240402	5340	-42.70	20230830	2320	31.90	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
103	20240412	111134	57	100.00	KONEX			N	N	N	N		N	3060	-5	5	-0.16	1497115	572	5720.00	3060	3060	2615	3520	2610	3065	2617.33	0.00	0	0	3078	3071	3068	3061	3058	3070	3060	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.02	-922.00	-347.00	5340	20230830	-42.70	2320	20230630	31.90	4745	-35.51	20240111	2570	19.07	20240402	5340	-42.70	20230830	2320	31.90	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
104	20240412	101136	57	100.00	KONEX			N	N	N	N		N	3060	-5	5	-0.16	1497115	572	5720.00	3060	3060	2615	3520	2610	3065	2617.33	0.00	0	0	3078	3071	3068	3061	3058	3070	3060	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.02	-922.00	-347.00	5340	20230830	-42.70	2320	20230630	31.90	4745	-35.51	20240111	2570	19.07	20240402	5340	-42.70	20230830	2320	31.90	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
105	20240412	091136	57	100.00	KONEX			N	N	N	N		N	3060	-5	5	-0.16	6120	2	20.00	3060	3060	3060	3520	2610	3065	3060.00	0.00	0	0	3078	3071	3068	3061	3058	3070	3060	13	455	500	1830	5	1	2564067	78	-3.32	-8.82	12	0.00	-922.00	-347.00	5340	20230830	-42.70	2320	20230630	31.90	4745	-35.51	20240111	2570	19.07	20240402	5340	-42.70	20230830	2320	31.90	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
106	20240411	161131	57	100.00	KONEX			N	N	N	N		N	3065	0	3	0.00	30660	10	16.13	3075	3075	3065	3520	2610	3065	3066.00	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
107	20240411	151134	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	3075	1	1.61	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
108	20240411	141132	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	3075	1	1.61	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
109	20240411	131118	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	3075	1	1.61	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
110	20240411	121133	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	3075	1	1.61	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
111	20240411	111123	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	3075	1	1.61	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
112	20240411	101129	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	3075	1	1.61	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
113	20240411	091129	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	3075	1	1.61	3075	3075	3075	3520	2610	3065	3075.00	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.34	-8.86	12	0.00	-922.00	-347.00	5340	20230830	-42.42	2220	20230405	38.51	4745	-35.19	20240111	2570	19.65	20240402	5340	-42.42	20230830	2320	32.54	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
114	20240409	161112	57	100.00	KONEX			N	N	N	N		N	3065	0	3	0.00	167845	62	63.92	3080	3080	2695	3520	2610	3065	2707.18	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
115	20240409	151116	57	100.00	KONEX			N	N	N	N		N	3065	0	3	0.00	167845	62	63.92	3080	3080	2695	3520	2610	3065	2707.18	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
116	20240409	141121	57	100.00	KONEX			N	N	N	N		N	3065	0	3	0.00	167845	62	63.92	3080	3080	2695	3520	2610	3065	2707.18	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
117	20240409	131112	57	100.00	KONEX			N	N	N	N		N	3065	0	3	0.00	167845	62	63.92	3080	3080	2695	3520	2610	3065	2707.18	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
118	20240409	121118	57	100.00	KONEX			N	N	N	N		N	2695	-370	5	-12.07	164780	61	62.89	3080	3080	2695	3520	2610	3065	2701.31	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	69	-2.92	-7.77	12	0.00	-922.00	-347.00	5340	20230830	-49.53	2220	20230405	21.40	4745	-43.20	20240111	2570	4.86	20240402	5340	-49.53	20230830	2320	16.16	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
119	20240409	111115	57	100.00	KONEX			N	N	N	N		N	3080	15	2	0.49	3080	1	1.03	3080	3080	3080	3520	2610	3065	3080.00	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2320	32.76	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
120	20240409	101108	57	100.00	KONEX			N	N	N	N		N	3080	15	2	0.49	3080	1	1.03	3080	3080	3080	3520	2610	3065	3080.00	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2320	32.76	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
121	20240409	091131	57	100.00	KONEX			N	N	N	N		N	3080	15	2	0.49	3080	1	1.03	3080	3080	3080	3520	2610	3065	3080.00	0.00	0	0	3331	3197	2946	2812	2561	3072	2687	13	455	500	1830	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2320	32.76	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
122	20240408	161108	57	100.00	KONEX			N	N	N	N		N	3065	100	2	3.37	262170	97	14.14	3080	3080	2695	3405	2525	2965	2702.78	0.00	0	0	3135	3050	2885	2800	2635	2967	2717	13	440	500	1770	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
123	20240408	151117	57	100.00	KONEX			N	N	N	N		N	3065	100	2	3.37	262170	97	14.14	3080	3080	2695	3405	2525	2965	2702.78	0.00	0	0	3135	3050	2885	2800	2635	2967	2717	13	440	500	1770	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
124	20240408	141115	57	100.00	KONEX			N	N	N	N		N	3065	100	2	3.37	262170	97	14.14	3080	3080	2695	3405	2525	2965	2702.78	0.00	0	0	3135	3050	2885	2800	2635	2967	2717	13	440	500	1770	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
125	20240408	131110	57	100.00	KONEX			N	N	N	N		N	3065	100	2	3.37	262170	97	14.14	3080	3080	2695	3405	2525	2965	2702.78	0.00	0	0	3135	3050	2885	2800	2635	2967	2717	13	440	500	1770	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
126	20240408	121118	57	100.00	KONEX			N	N	N	N		N	3065	100	2	3.37	262170	97	14.14	3080	3080	2695	3405	2525	2965	2702.78	0.00	0	0	3135	3050	2885	2800	2635	2967	2717	13	440	500	1770	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
127	20240408	111119	57	100.00	KONEX			N	N	N	N		N	3065	100	2	3.37	262170	97	14.14	3080	3080	2695	3405	2525	2965	2702.78	0.00	0	0	3135	3050	2885	2800	2635	2967	2717	13	440	500	1770	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
128	20240408	101104	57	100.00	KONEX			N	N	N	N		N	3065	100	2	3.37	262170	97	14.14	3080	3080	2695	3405	2525	2965	2702.78	0.00	0	0	3135	3050	2885	2800	2635	2967	2717	13	440	500	1770	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2320	32.11	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
129	20240408	091117	57	100.00	KONEX			N	N	N	N		N	3080	115	2	3.88	3080	1	0.15	3080	3080	3080	3405	2525	2965	3080.00	0.00	0	0	3135	3050	2885	2800	2635	2967	2717	13	440	500	1770	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2320	32.76	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
130	20240405	161111	57	100.00	KONEX			N	N	N	N		N	2965	-30	5	-1.00	2005075	686	351.79	2970	2970	2720	3440	2550	2995	2922.85	0.00	0	0	3315	3155	2905	2745	2495	3030	2620	13	445	500	1790	5	1	2564067	76	-3.22	-8.54	12	0.03	-922.00	-347.00	5340	20230830	-44.48	2220	20230405	33.56	4745	-37.51	20240111	2570	15.37	20240402	5340	-44.48	20230830	2220	33.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
131	20240405	151108	57	100.00	KONEX			N	N	N	N		N	2965	-30	5	-1.00	2005075	686	351.79	2970	2970	2720	3440	2550	2995	2922.85	0.00	0	0	3315	3155	2905	2745	2495	3030	2620	13	445	500	1790	5	1	2564067	76	-3.22	-8.54	12	0.03	-922.00	-347.00	5340	20230830	-44.48	2220	20230405	33.56	4745	-37.51	20240111	2570	15.37	20240402	5340	-44.48	20230830	2220	33.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
132	20240405	141104	57	100.00	KONEX			N	N	N	N		N	2965	-30	5	-1.00	2005075	686	351.79	2970	2970	2720	3440	2550	2995	2922.85	0.00	0	0	3315	3155	2905	2745	2495	3030	2620	13	445	500	1790	5	1	2564067	76	-3.22	-8.54	12	0.03	-922.00	-347.00	5340	20230830	-44.48	2220	20230405	33.56	4745	-37.51	20240111	2570	15.37	20240402	5340	-44.48	20230830	2220	33.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
133	20240405	131101	57	100.00	KONEX			N	N	N	N		N	2965	-30	5	-1.00	2005075	686	351.79	2970	2970	2720	3440	2550	2995	2922.85	0.00	0	0	3315	3155	2905	2745	2495	3030	2620	13	445	500	1790	5	1	2564067	76	-3.22	-8.54	12	0.03	-922.00	-347.00	5340	20230830	-44.48	2220	20230405	33.56	4745	-37.51	20240111	2570	15.37	20240402	5340	-44.48	20230830	2220	33.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
134	20240405	121104	57	100.00	KONEX			N	N	N	N		N	2965	-30	5	-1.00	2005075	686	351.79	2970	2970	2720	3440	2550	2995	2922.85	0.00	0	0	3315	3155	2905	2745	2495	3030	2620	13	445	500	1790	5	1	2564067	76	-3.22	-8.54	12	0.03	-922.00	-347.00	5340	20230830	-44.48	2220	20230405	33.56	4745	-37.51	20240111	2570	15.37	20240402	5340	-44.48	20230830	2220	33.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
135	20240405	111116	57	100.00	KONEX			N	N	N	N		N	2970	-25	5	-0.83	1713790	579	296.92	2970	2970	2955	3440	2550	2995	2959.91	0.00	0	0	3315	3155	2905	2745	2495	3030	2620	13	445	500	1790	5	1	2564067	76	-3.22	-8.56	12	0.02	-922.00	-347.00	5340	20230830	-44.38	2220	20230405	33.78	4745	-37.41	20240111	2570	15.56	20240402	5340	-44.38	20230830	2220	33.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
136	20240405	100935	57	100.00	KONEX			N	N	N	N		N	2970	-25	5	-0.83	1713790	579	296.92	2970	2970	2955	3440	2550	2995	2959.91	0.00	0	0	3315	3155	2905	2745	2495	3030	2620	13	445	500	1790	5	1	2564067	76	-3.22	-8.56	12	0.02	-922.00	-347.00	5340	20230830	-44.38	2220	20230405	33.78	4745	-37.41	20240111	2570	15.56	20240402	5340	-44.38	20230830	2220	33.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
137	20240405	091053	57	100.00	KONEX			N	N	N	N		N	2970	-25	5	-0.83	2970	1	0.51	2970	2970	2970	3440	2550	2995	2970.00	0.00	0	0	3315	3155	2905	2745	2495	3030	2620	13	445	500	1790	5	1	2564067	76	-3.22	-8.56	12	0.00	-922.00	-347.00	5340	20230830	-44.38	2220	20230405	33.78	4745	-37.41	20240111	2570	15.56	20240402	5340	-44.38	20230830	2220	33.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
138	20240404	161048	57	100.00	KONEX			N	N	N	N		N	2995	-85	5	-2.76	521875	195	19500.00	3065	3065	2655	3540	2620	3080	2676.28	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	13	460	500	1840	5	1	2564067	77	-3.25	-8.63	12	0.01	-922.00	-347.00	5340	20230830	-43.91	2220	20230405	34.91	4745	-36.88	20240111	2570	16.54	20240402	5340	-43.91	20230830	2220	34.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
139	20240404	151048	57	100.00	KONEX			N	N	N	N		N	2995	-85	5	-2.76	521875	195	19500.00	3065	3065	2655	3540	2620	3080	2676.28	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	13	460	500	1840	5	1	2564067	77	-3.25	-8.63	12	0.01	-922.00	-347.00	5340	20230830	-43.91	2220	20230405	34.91	4745	-36.88	20240111	2570	16.54	20240402	5340	-43.91	20230830	2220	34.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
140	20240404	141057	57	100.00	KONEX			N	N	N	N		N	2995	-85	5	-2.76	521875	195	19500.00	3065	3065	2655	3540	2620	3080	2676.28	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	13	460	500	1840	5	1	2564067	77	-3.25	-8.63	12	0.01	-922.00	-347.00	5340	20230830	-43.91	2220	20230405	34.91	4745	-36.88	20240111	2570	16.54	20240402	5340	-43.91	20230830	2220	34.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
141	20240404	131043	57	100.00	KONEX			N	N	N	N		N	2995	-85	5	-2.76	521875	195	19500.00	3065	3065	2655	3540	2620	3080	2676.28	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	13	460	500	1840	5	1	2564067	77	-3.25	-8.63	12	0.01	-922.00	-347.00	5340	20230830	-43.91	2220	20230405	34.91	4745	-36.88	20240111	2570	16.54	20240402	5340	-43.91	20230830	2220	34.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
142	20240404	121048	57	100.00	KONEX			N	N	N	N		N	2995	-85	5	-2.76	521875	195	19500.00	3065	3065	2655	3540	2620	3080	2676.28	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	13	460	500	1840	5	1	2564067	77	-3.25	-8.63	12	0.01	-922.00	-347.00	5340	20230830	-43.91	2220	20230405	34.91	4745	-36.88	20240111	2570	16.54	20240402	5340	-43.91	20230830	2220	34.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
143	20240404	111050	57	100.00	KONEX			N	N	N	N		N	2995	-85	5	-2.76	521875	195	19500.00	3065	3065	2655	3540	2620	3080	2676.28	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	13	460	500	1840	5	1	2564067	77	-3.25	-8.63	12	0.01	-922.00	-347.00	5340	20230830	-43.91	2220	20230405	34.91	4745	-36.88	20240111	2570	16.54	20240402	5340	-43.91	20230830	2220	34.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
144	20240404	101047	57	100.00	KONEX			N	N	N	N		N	3065	-15	5	-0.49	3065	1	100.00	3065	3065	3065	3540	2620	3080	3065.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	13	460	500	1840	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2220	38.06	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
145	20240404	091053	57	100.00	KONEX			N	N	N	N		N	3065	-15	5	-0.49	3065	1	100.00	3065	3065	3065	3540	2620	3080	3065.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	13	460	500	1840	5	1	2564067	79	-3.32	-8.83	12	0.00	-922.00	-347.00	5340	20230830	-42.60	2220	20230405	38.06	4745	-35.41	20240111	2570	19.26	20240402	5340	-42.60	20230830	2220	38.06	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
146	20240403	161047	57	100.00	KONEX			N	N	N	N		N	3080	-50	5	-1.60	3080	1	0.15	3080	3080	3080	3595	2665	3130	3080.00	0.00	0	0	3503	3316	2943	2756	2383	3410	2850	13	465	500	1870	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2220	38.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
147	20240403	151048	57	100.00	KONEX			N	N	N	N		N	3080	-50	5	-1.60	3080	1	0.15	3080	3080	3080	3595	2665	3130	3080.00	0.00	0	0	3503	3316	2943	2756	2383	3410	2850	13	465	500	1870	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2220	38.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
148	20240403	141035	57	100.00	KONEX			N	N	N	N		N	3080	-50	5	-1.60	3080	1	0.15	3080	3080	3080	3595	2665	3130	3080.00	0.00	0	0	3503	3316	2943	2756	2383	3410	2850	13	465	500	1870	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2220	38.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
149	20240403	131043	57	100.00	KONEX			N	N	N	N		N	3080	-50	5	-1.60	3080	1	0.15	3080	3080	3080	3595	2665	3130	3080.00	0.00	0	0	3503	3316	2943	2756	2383	3410	2850	13	465	500	1870	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2220	38.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
150	20240403	121037	57	100.00	KONEX			N	N	N	N		N	3080	-50	5	-1.60	3080	1	0.15	3080	3080	3080	3595	2665	3130	3080.00	0.00	0	0	3503	3316	2943	2756	2383	3410	2850	13	465	500	1870	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2220	38.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
151	20240403	111043	57	100.00	KONEX			N	N	N	N		N	3080	-50	5	-1.60	3080	1	0.15	3080	3080	3080	3595	2665	3130	3080.00	0.00	0	0	3503	3316	2943	2756	2383	3410	2850	13	465	500	1870	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2220	38.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
152	20240403	101041	57	100.00	KONEX			N	N	N	N		N	3080	-50	5	-1.60	3080	1	0.15	3080	3080	3080	3595	2665	3130	3080.00	0.00	0	0	3503	3316	2943	2756	2383	3410	2850	13	465	500	1870	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2220	38.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
153	20240403	091044	57	100.00	KONEX			N	N	N	N		N	3080	-50	5	-1.60	3080	1	0.15	3080	3080	3080	3595	2665	3130	3080.00	0.00	0	0	3503	3316	2943	2756	2383	3410	2850	13	465	500	1870	5	1	2564067	79	-3.34	-8.88	12	0.00	-922.00	-347.00	5340	20230830	-42.32	2220	20230405	38.74	4745	-35.09	20240111	2570	19.84	20240402	5340	-42.32	20230830	2220	38.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
154	20240402	161029	57	100.00	KONEX			N	N	N	N		N	3130	140	2	4.68	1701930	653	12.43	2990	3130	2570	3435	2545	2990	2606.32	0.00	0	0	3403	3196	2933	2726	2463	3065	2595	13	445	500	1790	5	1	2564067	80	-3.39	-9.02	12	0.03	-922.00	-347.00	5340	20230830	-41.39	2220	20230405	40.99	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2220	40.99	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
155	20240402	151036	57	100.00	KONEX			N	N	N	N		N	3130	140	2	4.68	1701930	653	12.43	2990	3130	2570	3435	2545	2990	2606.32	0.00	0	0	3403	3196	2933	2726	2463	3065	2595	13	445	500	1790	5	1	2564067	80	-3.39	-9.02	12	0.03	-922.00	-347.00	5340	20230830	-41.39	2220	20230405	40.99	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2220	40.99	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
156	20240402	141039	57	100.00	KONEX			N	N	N	N		N	3130	140	2	4.68	1701930	653	12.43	2990	3130	2570	3435	2545	2990	2606.32	0.00	0	0	3403	3196	2933	2726	2463	3065	2595	13	445	500	1790	5	1	2564067	80	-3.39	-9.02	12	0.03	-922.00	-347.00	5340	20230830	-41.39	2220	20230405	40.99	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2220	40.99	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
157	20240402	131022	57	100.00	KONEX			N	N	N	N		N	3130	140	2	4.68	1701930	653	12.43	2990	3130	2570	3435	2545	2990	2606.32	0.00	0	0	3403	3196	2933	2726	2463	3065	2595	13	445	500	1790	5	1	2564067	80	-3.39	-9.02	12	0.03	-922.00	-347.00	5340	20230830	-41.39	2220	20230405	40.99	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2220	40.99	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
158	20240402	121022	57	100.00	KONEX			N	N	N	N		N	3130	140	2	4.68	1701930	653	12.43	2990	3130	2570	3435	2545	2990	2606.32	0.00	0	0	3403	3196	2933	2726	2463	3065	2595	13	445	500	1790	5	1	2564067	80	-3.39	-9.02	12	0.03	-922.00	-347.00	5340	20230830	-41.39	2220	20230405	40.99	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2220	40.99	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
159	20240402	111023	57	100.00	KONEX			N	N	N	N		N	3130	140	2	4.68	1701930	653	12.43	2990	3130	2570	3435	2545	2990	2606.32	0.00	0	0	3403	3196	2933	2726	2463	3065	2595	13	445	500	1790	5	1	2564067	80	-3.39	-9.02	12	0.03	-922.00	-347.00	5340	20230830	-41.39	2220	20230405	40.99	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2220	40.99	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
160	20240402	101027	57	100.00	KONEX			N	N	N	N		N	3130	140	2	4.68	1701930	653	12.43	2990	3130	2570	3435	2545	2990	2606.32	0.00	0	0	3403	3196	2933	2726	2463	3065	2595	13	445	500	1790	5	1	2564067	80	-3.39	-9.02	12	0.03	-922.00	-347.00	5340	20230830	-41.39	2220	20230405	40.99	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2220	40.99	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
161	20240402	091023	57	100.00	KONEX			N	N	N	N		N	3130	140	2	4.68	1701930	653	12.43	2990	3130	2570	3435	2545	2990	2606.32	0.00	0	0	3403	3196	2933	2726	2463	3065	2595	13	445	500	1790	5	1	2564067	80	-3.39	-9.02	12	0.03	-922.00	-347.00	5340	20230830	-41.39	2220	20230405	40.99	4745	-34.04	20240111	2570	21.79	20240402	5340	-41.39	20230830	2220	40.99	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
162	20240401	161022	57	100.00	KONEX			N	N	N	N		N	2990	-150	5	-4.78	14261200	5253	1309.98	3140	3140	2670	3610	2670	3140	2714.87	0.00	0	0	3366	3252	3026	2912	2686	3310	2970	13	470	500	1880	5	1	2564067	77	-3.24	-8.62	12	0.20	-922.00	-347.00	5340	20230830	-44.01	2220	20230405	34.68	4745	-36.99	20240111	2670	11.99	20240401	5340	-44.01	20230830	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
163	20240401	151028	57	100.00	KONEX			N	N	N	N		N	2670	-470	4	-14.97	14031460	5172	1289.78	3140	3140	2670	3610	2670	3140	2712.97	0.00	0	0	3366	3252	3026	2912	2686	3310	2970	13	470	500	1880	5	1	2564067	68	-2.90	-7.69	12	0.20	-922.00	-347.00	5340	20230830	-50.00	2220	20230405	20.27	4745	-43.73	20240111	2670	0.00	20240401	5340	-50.00	20230830	2220	20.27	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
164	20240401	141020	57	100.00	KONEX			N	N	N	N		N	2840	-300	5	-9.55	12959210	4771	1189.78	3140	3140	2670	3610	2670	3140	2716.25	0.00	0	0	3366	3252	3026	2912	2686	3310	2970	13	470	500	1880	5	1	2564067	73	-3.08	-8.18	12	0.19	-922.00	-347.00	5340	20230830	-46.82	2220	20230405	27.93	4745	-40.15	20240111	2670	6.37	20240401	5340	-46.82	20230830	2220	27.93	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
165	20240401	131017	57	100.00	KONEX			N	N	N	N		N	2840	-300	5	-9.55	12953530	4769	1189.28	3140	3140	2670	3610	2670	3140	2716.19	0.00	0	0	3366	3252	3026	2912	2686	3310	2970	13	470	500	1880	5	1	2564067	73	-3.08	-8.18	12	0.19	-922.00	-347.00	5340	20230830	-46.82	2220	20230405	27.93	4745	-40.15	20240111	2670	6.37	20240401	5340	-46.82	20230830	2220	27.93	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
166	20240401	121023	57	100.00	KONEX			N	N	N	N		N	2850	-290	5	-9.24	12351850	4557	1136.41	3140	3140	2670	3610	2670	3140	2710.52	0.00	0	0	3366	3252	3026	2912	2686	3310	2970	13	470	500	1880	5	1	2564067	73	-3.09	-8.21	12	0.18	-922.00	-347.00	5340	20230830	-46.63	2220	20230405	28.38	4745	-39.94	20240111	2670	6.74	20240401	5340	-46.63	20230830	2220	28.38	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
167	20240401	111022	57	100.00	KONEX			N	N	N	N		N	2670	-470	4	-14.97	5820200	2123	529.43	3140	3140	2670	3610	2670	3140	2741.50	0.00	0	0	3366	3252	3026	2912	2686	3310	2970	13	470	500	1880	5	1	2564067	68	-2.90	-7.69	12	0.08	-922.00	-347.00	5340	20230830	-50.00	2220	20230405	20.27	4745	-43.73	20240111	2670	0.00	20240401	5340	-50.00	20230830	2220	20.27	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
168	20240401	101019	57	100.00	KONEX			N	N	N	N		N	3140	0	3	0.00	3140	1	0.25	3140	3140	3140	3610	2670	3140	3140.00	0.00	0	0	3366	3252	3026	2912	2686	3310	2970	13	470	500	1880	5	1	2564067	81	-3.41	-9.05	12	0.00	-922.00	-347.00	5340	20230830	-41.20	2220	20230405	41.44	4745	-33.83	20240111	2765	13.56	20240320	5340	-41.20	20230830	2220	41.44	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
169	20240401	091017	57	100.00	KONEX			N	N	N	N		N	3140	0	3	0.00	3140	1	0.25	3140	3140	3140	3610	2670	3140	3140.00	0.00	0	0	3366	3252	3026	2912	2686	3310	2970	13	470	500	1880	5	1	2564067	81	-3.41	-9.05	12	0.00	-922.00	-347.00	5340	20230830	-41.20	2220	20230405	41.44	4745	-33.83	20240111	2765	13.56	20240320	5340	-41.20	20230830	2220	41.44	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N