KissMeData/413300/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	161314	57	100.00	KONEX			N	N	N	N		N	2020	-50	5	-2.42	2020	1	100.00	2020	2020	2020	2380	1760	2070	2020.00	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	7	310	500	1240	5	1	1305515	26	-4.08	2.40	12	0.00	-495.00	842.00	4690	20231114	-56.93	1700	20231023	18.82	4495	-55.06	20240105	1700	18.82	20240403	4690	-56.93	20231114	1700	18.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
3	20240430	151325	57	100.00	KONEX			N	N	N	N		N	2020	-50	5	-2.42	2020	1	100.00	2020	2020	2020	2380	1760	2070	2020.00	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	7	310	500	1240	5	1	1305515	26	-4.08	2.40	12	0.00	-495.00	842.00	4690	20231114	-56.93	1700	20231023	18.82	4495	-55.06	20240105	1700	18.82	20240403	4690	-56.93	20231114	1700	18.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
4	20240430	141332	57	100.00	KONEX			N	N	N	N		N	2020	-50	5	-2.42	2020	1	100.00	2020	2020	2020	2380	1760	2070	2020.00	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	7	310	500	1240	5	1	1305515	26	-4.08	2.40	12	0.00	-495.00	842.00	4690	20231114	-56.93	1700	20231023	18.82	4495	-55.06	20240105	1700	18.82	20240403	4690	-56.93	20231114	1700	18.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
5	20240430	131328	57	100.00	KONEX			N	N	N	N		N	2020	-50	5	-2.42	2020	1	100.00	2020	2020	2020	2380	1760	2070	2020.00	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	7	310	500	1240	5	1	1305515	26	-4.08	2.40	12	0.00	-495.00	842.00	4690	20231114	-56.93	1700	20231023	18.82	4495	-55.06	20240105	1700	18.82	20240403	4690	-56.93	20231114	1700	18.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
6	20240430	121324	57	100.00	KONEX			N	N	N	N		N	2020	-50	5	-2.42	2020	1	100.00	2020	2020	2020	2380	1760	2070	2020.00	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	7	310	500	1240	5	1	1305515	26	-4.08	2.40	12	0.00	-495.00	842.00	4690	20231114	-56.93	1700	20231023	18.82	4495	-55.06	20240105	1700	18.82	20240403	4690	-56.93	20231114	1700	18.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
7	20240430	111318	57	100.00	KONEX			N	N	N	N		N	2020	-50	5	-2.42	2020	1	100.00	2020	2020	2020	2380	1760	2070	2020.00	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	7	310	500	1240	5	1	1305515	26	-4.08	2.40	12	0.00	-495.00	842.00	4690	20231114	-56.93	1700	20231023	18.82	4495	-55.06	20240105	1700	18.82	20240403	4690	-56.93	20231114	1700	18.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
8	20240430	101320	57	100.00	KONEX			N	N	N	N		N	2020	-50	5	-2.42	2020	1	100.00	2020	2020	2020	2380	1760	2070	2020.00	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	7	310	500	1240	5	1	1305515	26	-4.08	2.40	12	0.00	-495.00	842.00	4690	20231114	-56.93	1700	20231023	18.82	4495	-55.06	20240105	1700	18.82	20240403	4690	-56.93	20231114	1700	18.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
9	20240430	091330	57	100.00	KONEX			N	N	N	N		N	2020	-50	5	-2.42	2020	1	100.00	2020	2020	2020	2380	1760	2070	2020.00	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	7	310	500	1240	5	1	1305515	26	-4.08	2.40	12	0.00	-495.00	842.00	4690	20231114	-56.93	1700	20231023	18.82	4495	-55.06	20240105	1700	18.82	20240403	4690	-56.93	20231114	1700	18.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
10	20240429	161309	57	100.00	KONEX			N	N	N	N		N	2070	-20	5	-0.96	2070	1	100.00	2070	2070	2070	2400	1780	2090	2070.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	7	310	500	1250	5	1	1305515	27	-4.18	2.46	12	0.00	-495.00	842.00	4690	20231114	-55.86	1700	20231023	21.76	4495	-53.95	20240105	1700	21.76	20240403	4690	-55.86	20231114	1700	21.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
11	20240429	151320	57	100.00	KONEX			N	N	N	N		N	2070	-20	5	-0.96	2070	1	100.00	2070	2070	2070	2400	1780	2090	2070.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	7	310	500	1250	5	1	1305515	27	-4.18	2.46	12	0.00	-495.00	842.00	4690	20231114	-55.86	1700	20231023	21.76	4495	-53.95	20240105	1700	21.76	20240403	4690	-55.86	20231114	1700	21.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
12	20240429	141231	57	100.00	KONEX			N	N	N	N		N	2070	-20	5	-0.96	2070	1	100.00	2070	2070	2070	2400	1780	2090	2070.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	7	310	500	1250	5	1	1305515	27	-4.18	2.46	12	0.00	-495.00	842.00	4690	20231114	-55.86	1700	20231023	21.76	4495	-53.95	20240105	1700	21.76	20240403	4690	-55.86	20231114	1700	21.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
13	20240429	131318	57	100.00	KONEX			N	N	N	N		N	2070	-20	5	-0.96	2070	1	100.00	2070	2070	2070	2400	1780	2090	2070.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	7	310	500	1250	5	1	1305515	27	-4.18	2.46	12	0.00	-495.00	842.00	4690	20231114	-55.86	1700	20231023	21.76	4495	-53.95	20240105	1700	21.76	20240403	4690	-55.86	20231114	1700	21.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
14	20240429	121318	57	100.00	KONEX			N	N	N	N		N	2070	-20	5	-0.96	2070	1	100.00	2070	2070	2070	2400	1780	2090	2070.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	7	310	500	1250	5	1	1305515	27	-4.18	2.46	12	0.00	-495.00	842.00	4690	20231114	-55.86	1700	20231023	21.76	4495	-53.95	20240105	1700	21.76	20240403	4690	-55.86	20231114	1700	21.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
15	20240429	111247	57	100.00	KONEX			N	N	N	N		N	2070	-20	5	-0.96	2070	1	100.00	2070	2070	2070	2400	1780	2090	2070.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	7	310	500	1250	5	1	1305515	27	-4.18	2.46	12	0.00	-495.00	842.00	4690	20231114	-55.86	1700	20231023	21.76	4495	-53.95	20240105	1700	21.76	20240403	4690	-55.86	20231114	1700	21.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
16	20240429	101317	57	100.00	KONEX			N	N	N	N		N	2070	-20	5	-0.96	2070	1	100.00	2070	2070	2070	2400	1780	2090	2070.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	7	310	500	1250	5	1	1305515	27	-4.18	2.46	12	0.00	-495.00	842.00	4690	20231114	-55.86	1700	20231023	21.76	4495	-53.95	20240105	1700	21.76	20240403	4690	-55.86	20231114	1700	21.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
17	20240429	091318	57	100.00	KONEX			N	N	N	N		N	2070	-20	5	-0.96	2070	1	100.00	2070	2070	2070	2400	1780	2090	2070.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	7	310	500	1250	5	1	1305515	27	-4.18	2.46	12	0.00	-495.00	842.00	4690	20231114	-55.86	1700	20231023	21.76	4495	-53.95	20240105	1700	21.76	20240403	4690	-55.86	20231114	1700	21.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
18	20240426	161312	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.19	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2693	2391	2088	1786	1483	2240	1635	7	310	500	1250	5	1	1305515	27	-4.22	2.48	12	0.00	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
19	20240426	151314	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.19	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2693	2391	2088	1786	1483	2240	1635	7	310	500	1250	5	1	1305515	27	-4.22	2.48	12	0.00	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
20	20240426	141312	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.19	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2693	2391	2088	1786	1483	2240	1635	7	310	500	1250	5	1	1305515	27	-4.22	2.48	12	0.00	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
21	20240426	131312	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.19	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2693	2391	2088	1786	1483	2240	1635	7	310	500	1250	5	1	1305515	27	-4.22	2.48	12	0.00	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
22	20240426	121310	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.19	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2693	2391	2088	1786	1483	2240	1635	7	310	500	1250	5	1	1305515	27	-4.22	2.48	12	0.00	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
23	20240426	111305	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.19	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2693	2391	2088	1786	1483	2240	1635	7	310	500	1250	5	1	1305515	27	-4.22	2.48	12	0.00	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
24	20240426	101309	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.19	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2693	2391	2088	1786	1483	2240	1635	7	310	500	1250	5	1	1305515	27	-4.22	2.48	12	0.00	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
25	20240426	091314	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	2090	1	0.19	2090	2090	2090	2400	1780	2090	2090.00	0.00	0	0	2693	2391	2088	1786	1483	2240	1635	7	310	500	1250	5	1	1305515	27	-4.22	2.48	12	0.00	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
26	20240425	161303	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	920191	515	25750.00	2390	2390	1785	2415	1785	2100	1786.78	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	7	315	500	1260	5	1	1305515	27	-4.22	2.48	12	0.04	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
27	20240425	151309	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	920191	515	25750.00	2390	2390	1785	2415	1785	2100	1786.78	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	7	315	500	1260	5	1	1305515	27	-4.22	2.48	12	0.04	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
28	20240425	141306	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	920191	515	25750.00	2390	2390	1785	2415	1785	2100	1786.78	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	7	315	500	1260	5	1	1305515	27	-4.22	2.48	12	0.04	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
29	20240425	131306	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	920191	515	25750.00	2390	2390	1785	2415	1785	2100	1786.78	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	7	315	500	1260	5	1	1305515	27	-4.22	2.48	12	0.04	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
30	20240425	121302	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	920191	515	25750.00	2390	2390	1785	2415	1785	2100	1786.78	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	7	315	500	1260	5	1	1305515	27	-4.22	2.48	12	0.04	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
31	20240425	111304	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	920191	515	25750.00	2390	2390	1785	2415	1785	2100	1786.78	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	7	315	500	1260	5	1	1305515	27	-4.22	2.48	12	0.04	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
32	20240425	101304	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	920191	515	25750.00	2390	2390	1785	2415	1785	2100	1786.78	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	7	315	500	1260	5	1	1305515	27	-4.22	2.48	12	0.04	-495.00	842.00	4690	20231114	-55.44	1700	20231023	22.94	4495	-53.50	20240105	1700	22.94	20240403	4690	-55.44	20231114	1700	22.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
33	20240425	091308	57	100.00	KONEX			N	N	N	N		N	2390	290	2	13.81	2390	1	50.00	2390	2390	2390	2415	1785	2100	2390.00	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	7	315	500	1260	5	1	1305515	31	-4.83	2.84	12	0.00	-495.00	842.00	4690	20231114	-49.04	1700	20231023	40.59	4495	-46.83	20240105	1700	40.59	20240403	4690	-49.04	20231114	1700	40.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
34	20240424	161244	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	4195	2	0.11	2095	2100	2095	2295	1700	1999	2097.50	0.00	0	0	2565	2281	2016	1732	1467	2149	1600	7	296	500	1190	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1700	20231023	23.53	4495	-53.28	20240105	1700	23.53	20240403	4690	-55.22	20231114	1700	23.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
35	20240424	151301	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	4195	2	0.11	2095	2100	2095	2295	1700	1999	2097.50	0.00	0	0	2565	2281	2016	1732	1467	2149	1600	7	296	500	1190	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1700	20231023	23.53	4495	-53.28	20240105	1700	23.53	20240403	4690	-55.22	20231114	1700	23.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
36	20240424	141303	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	4195	2	0.11	2095	2100	2095	2295	1700	1999	2097.50	0.00	0	0	2565	2281	2016	1732	1467	2149	1600	7	296	500	1190	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1700	20231023	23.53	4495	-53.28	20240105	1700	23.53	20240403	4690	-55.22	20231114	1700	23.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
37	20240424	131305	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	4195	2	0.11	2095	2100	2095	2295	1700	1999	2097.50	0.00	0	0	2565	2281	2016	1732	1467	2149	1600	7	296	500	1190	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1700	20231023	23.53	4495	-53.28	20240105	1700	23.53	20240403	4690	-55.22	20231114	1700	23.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
38	20240424	121259	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	4195	2	0.11	2095	2100	2095	2295	1700	1999	2097.50	0.00	0	0	2565	2281	2016	1732	1467	2149	1600	7	296	500	1190	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1700	20231023	23.53	4495	-53.28	20240105	1700	23.53	20240403	4690	-55.22	20231114	1700	23.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
39	20240424	111258	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	4195	2	0.11	2095	2100	2095	2295	1700	1999	2097.50	0.00	0	0	2565	2281	2016	1732	1467	2149	1600	7	296	500	1190	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1700	20231023	23.53	4495	-53.28	20240105	1700	23.53	20240403	4690	-55.22	20231114	1700	23.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
40	20240424	101255	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	4195	2	0.11	2095	2100	2095	2295	1700	1999	2097.50	0.00	0	0	2565	2281	2016	1732	1467	2149	1600	7	296	500	1190	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1700	20231023	23.53	4495	-53.28	20240105	1700	23.53	20240403	4690	-55.22	20231114	1700	23.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
41	20240424	091300	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	4195	2	0.11	2095	2100	2095	2295	1700	1999	2097.50	0.00	0	0	2565	2281	2016	1732	1467	2149	1600	7	296	500	1190	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1700	20231023	23.53	4495	-53.28	20240105	1700	23.53	20240403	4690	-55.22	20231114	1700	23.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
42	20240423	161223	57	100.00	KONEX			N	N	N	N		N	1999	-56	5	-2.73	3384062	1768	618.18	2300	2300	1751	2360	1750	2055	1914.06	0.00	0	0	2604	2329	2015	1740	1426	2172	1583	7	305	500	1230	1	1	1305515	26	-4.04	2.37	12	0.14	-495.00	842.00	4690	20231114	-57.38	1700	20231023	17.59	4495	-55.53	20240105	1700	17.59	20240403	4690	-57.38	20231114	1700	17.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
43	20240423	151255	57	100.00	KONEX			N	N	N	N		N	1999	-56	5	-2.73	3384062	1768	618.18	2300	2300	1751	2360	1750	2055	1914.06	0.00	0	0	2604	2329	2015	1740	1426	2172	1583	7	305	500	1230	1	1	1305515	26	-4.04	2.37	12	0.14	-495.00	842.00	4690	20231114	-57.38	1700	20231023	17.59	4495	-55.53	20240105	1700	17.59	20240403	4690	-57.38	20231114	1700	17.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
44	20240423	141253	57	100.00	KONEX			N	N	N	N		N	1999	-56	5	-2.73	3384062	1768	618.18	2300	2300	1751	2360	1750	2055	1914.06	0.00	0	0	2604	2329	2015	1740	1426	2172	1583	7	305	500	1230	1	1	1305515	26	-4.04	2.37	12	0.14	-495.00	842.00	4690	20231114	-57.38	1700	20231023	17.59	4495	-55.53	20240105	1700	17.59	20240403	4690	-57.38	20231114	1700	17.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
45	20240423	131251	57	100.00	KONEX			N	N	N	N		N	1999	-56	5	-2.73	3384062	1768	618.18	2300	2300	1751	2360	1750	2055	1914.06	0.00	0	0	2604	2329	2015	1740	1426	2172	1583	7	305	500	1230	1	1	1305515	26	-4.04	2.37	12	0.14	-495.00	842.00	4690	20231114	-57.38	1700	20231023	17.59	4495	-55.53	20240105	1700	17.59	20240403	4690	-57.38	20231114	1700	17.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
46	20240423	121250	57	100.00	KONEX			N	N	N	N		N	2000	-55	5	-2.68	1606863	848	296.50	2300	2300	1751	2360	1750	2055	1894.89	0.00	0	0	2604	2329	2015	1740	1426	2172	1583	7	305	500	1230	5	1	1305515	26	-4.04	2.38	12	0.06	-495.00	842.00	4690	20231114	-57.36	1700	20231023	17.65	4495	-55.51	20240105	1700	17.65	20240403	4690	-57.36	20231114	1700	17.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
47	20240423	111252	57	100.00	KONEX			N	N	N	N		N	1885	-170	5	-8.27	672228	356	124.48	2300	2300	1751	2360	1750	2055	1888.28	0.00	0	0	2604	2329	2015	1740	1426	2172	1583	7	305	500	1230	1	1	1305515	25	-3.81	2.24	12	0.03	-495.00	842.00	4690	20231114	-59.81	1700	20231023	10.88	4495	-58.06	20240105	1700	10.88	20240403	4690	-59.81	20231114	1700	10.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
48	20240423	101249	57	100.00	KONEX			N	N	N	N		N	2200	145	2	7.06	10278	5	1.75	2300	2300	1751	2360	1750	2055	2055.60	0.00	0	0	2604	2329	2015	1740	1426	2172	1583	7	305	500	1230	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1700	20231023	29.41	4495	-51.06	20240105	1700	29.41	20240403	4690	-53.09	20231114	1700	29.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
49	20240423	091252	57	100.00	KONEX			N	N	N	N		N	1751	-304	5	-14.79	4051	2	0.70	2300	2300	1751	2360	1750	2055	2025.50	0.00	0	0	2604	2329	2015	1740	1426	2172	1583	7	305	500	1230	1	1	1305515	23	-3.54	2.08	12	0.00	-495.00	842.00	4690	20231114	-62.67	1700	20231023	3.00	4495	-61.05	20240105	1700	3.00	20240403	4690	-62.67	20231114	1700	3.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
50	20240422	161246	57	100.00	KONEX			N	N	N	N		N	2055	60	2	3.01	588628	286	149.74	2200	2290	1701	2290	1696	1995	2058.14	0.00	0	0	2675	2335	2060	1720	1445	2197	1582	7	295	500	1190	5	1	1305515	27	-4.15	2.44	12	0.02	-495.00	842.00	4690	20231114	-56.18	1700	20231023	20.88	4495	-54.28	20240105	1700	20.88	20240403	4690	-56.18	20231114	1700	20.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
51	20240422	151243	57	100.00	KONEX			N	N	N	N		N	2055	60	2	3.01	570133	277	145.03	2200	2290	1701	2290	1696	1995	2058.24	0.00	0	0	2675	2335	2060	1720	1445	2197	1582	7	295	500	1190	5	1	1305515	27	-4.15	2.44	12	0.02	-495.00	842.00	4690	20231114	-56.18	1700	20231023	20.88	4495	-54.28	20240105	1700	20.88	20240403	4690	-56.18	20231114	1700	20.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
52	20240422	141246	57	100.00	KONEX			N	N	N	N		N	2230	235	2	11.78	566366	275	143.98	2200	2290	1701	2290	1696	1995	2059.51	0.00	0	0	2675	2335	2060	1720	1445	2197	1582	7	295	500	1190	5	1	1305515	29	-4.51	2.65	12	0.02	-495.00	842.00	4690	20231114	-52.45	1700	20231023	31.18	4495	-50.39	20240105	1700	31.18	20240403	4690	-52.45	20231114	1700	31.18	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
53	20240422	131241	57	100.00	KONEX			N	N	N	N		N	2285	290	2	14.54	233476	107	56.02	2200	2290	1701	2290	1696	1995	2182.02	0.00	0	0	2675	2335	2060	1720	1445	2197	1582	7	295	500	1190	5	1	1305515	30	-4.62	2.71	12	0.01	-495.00	842.00	4690	20231114	-51.28	1700	20231023	34.41	4495	-49.17	20240105	1700	34.41	20240403	4690	-51.28	20231114	1700	34.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
54	20240422	121241	57	100.00	KONEX			N	N	N	N		N	2285	290	2	14.54	233476	107	56.02	2200	2290	1701	2290	1696	1995	2182.02	0.00	0	0	2675	2335	2060	1720	1445	2197	1582	7	295	500	1190	5	1	1305515	30	-4.62	2.71	12	0.01	-495.00	842.00	4690	20231114	-51.28	1700	20231023	34.41	4495	-49.17	20240105	1700	34.41	20240403	4690	-51.28	20231114	1700	34.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
55	20240422	111243	57	100.00	KONEX			N	N	N	N		N	2285	290	2	14.54	233476	107	56.02	2200	2290	1701	2290	1696	1995	2182.02	0.00	0	0	2675	2335	2060	1720	1445	2197	1582	7	295	500	1190	5	1	1305515	30	-4.62	2.71	12	0.01	-495.00	842.00	4690	20231114	-51.28	1700	20231023	34.41	4495	-49.17	20240105	1700	34.41	20240403	4690	-51.28	20231114	1700	34.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
56	20240422	101243	57	100.00	KONEX			N	N	N	N		N	2285	290	2	14.54	233476	107	56.02	2200	2290	1701	2290	1696	1995	2182.02	0.00	0	0	2675	2335	2060	1720	1445	2197	1582	7	295	500	1190	5	1	1305515	30	-4.62	2.71	12	0.01	-495.00	842.00	4690	20231114	-51.28	1700	20231023	34.41	4495	-49.17	20240105	1700	34.41	20240403	4690	-51.28	20231114	1700	34.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
57	20240422	091244	57	100.00	KONEX			N	N	N	N		N	2285	290	2	14.54	233476	107	56.02	2200	2290	1701	2290	1696	1995	2182.02	0.00	0	0	2675	2335	2060	1720	1445	2197	1582	7	295	500	1190	5	1	1305515	30	-4.62	2.71	12	0.01	-495.00	842.00	4690	20231114	-51.28	1700	20231023	34.41	4495	-49.17	20240105	1700	34.41	20240403	4690	-51.28	20231114	1700	34.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
58	20240419	161145	57	100.00	KONEX			N	N	N	N		N	1995	-105	5	-5.00	357195	191	6366.67	2350	2400	1785	2415	1785	2100	1870.13	0.00	0	0	2633	2366	2233	1966	1833	2300	1900	7	315	500	1260	1	1	1305515	26	-4.03	2.37	12	0.01	-495.00	842.00	4690	20231114	-57.46	1700	20231023	17.35	4495	-55.62	20240105	1700	17.35	20240403	4690	-57.46	20231114	1700	17.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
59	20240419	151152	57	100.00	KONEX			N	N	N	N		N	1995	-105	5	-5.00	357195	191	6366.67	2350	2400	1785	2415	1785	2100	1870.13	0.00	0	0	2633	2366	2233	1966	1833	2300	1900	7	315	500	1260	1	1	1305515	26	-4.03	2.37	12	0.01	-495.00	842.00	4690	20231114	-57.46	1700	20231023	17.35	4495	-55.62	20240105	1700	17.35	20240403	4690	-57.46	20231114	1700	17.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
60	20240419	141145	57	100.00	KONEX			N	N	N	N		N	1995	-105	5	-5.00	357195	191	6366.67	2350	2400	1785	2415	1785	2100	1870.13	0.00	0	0	2633	2366	2233	1966	1833	2300	1900	7	315	500	1260	1	1	1305515	26	-4.03	2.37	12	0.01	-495.00	842.00	4690	20231114	-57.46	1700	20231023	17.35	4495	-55.62	20240105	1700	17.35	20240403	4690	-57.46	20231114	1700	17.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
61	20240419	131146	57	100.00	KONEX			N	N	N	N		N	1995	-105	5	-5.00	357195	191	6366.67	2350	2400	1785	2415	1785	2100	1870.13	0.00	0	0	2633	2366	2233	1966	1833	2300	1900	7	315	500	1260	1	1	1305515	26	-4.03	2.37	12	0.01	-495.00	842.00	4690	20231114	-57.46	1700	20231023	17.35	4495	-55.62	20240105	1700	17.35	20240403	4690	-57.46	20231114	1700	17.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
62	20240419	121140	57	100.00	KONEX			N	N	N	N		N	1995	-105	5	-5.00	357195	191	6366.67	2350	2400	1785	2415	1785	2100	1870.13	0.00	0	0	2633	2366	2233	1966	1833	2300	1900	7	315	500	1260	1	1	1305515	26	-4.03	2.37	12	0.01	-495.00	842.00	4690	20231114	-57.46	1700	20231023	17.35	4495	-55.62	20240105	1700	17.35	20240403	4690	-57.46	20231114	1700	17.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
63	20240419	111156	57	100.00	KONEX			N	N	N	N		N	1995	-105	5	-5.00	357195	191	6366.67	2350	2400	1785	2415	1785	2100	1870.13	0.00	0	0	2633	2366	2233	1966	1833	2300	1900	7	315	500	1260	1	1	1305515	26	-4.03	2.37	12	0.01	-495.00	842.00	4690	20231114	-57.46	1700	20231023	17.35	4495	-55.62	20240105	1700	17.35	20240403	4690	-57.46	20231114	1700	17.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
64	20240419	101149	57	100.00	KONEX			N	N	N	N		N	1995	-105	5	-5.00	192466	106	3533.33	2350	2400	1785	2415	1785	2100	1815.72	0.00	0	0	2633	2366	2233	1966	1833	2300	1900	7	315	500	1260	1	1	1305515	26	-4.03	2.37	12	0.01	-495.00	842.00	4690	20231114	-57.46	1700	20231023	17.35	4495	-55.62	20240105	1700	17.35	20240403	4690	-57.46	20231114	1700	17.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
65	20240419	091140	57	100.00	KONEX			N	N	N	N		N	1786	-314	5	-14.95	190471	105	3500.00	2350	2400	1785	2415	1785	2100	1814.01	0.00	0	0	2633	2366	2233	1966	1833	2300	1900	7	315	500	1260	1	1	1305515	23	-3.61	2.12	12	0.01	-495.00	842.00	4690	20231114	-61.92	1700	20231023	5.06	4495	-60.27	20240105	1700	5.06	20240403	4690	-61.92	20231114	1700	5.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
66	20240418	161141	57	100.00	KONEX			N	N	N	N		N	2100	-140	5	-6.25	6700	3	25.00	2500	2500	2100	2575	1905	2240	2233.33	0.00	0	0	2243	2241	2238	2236	2233	2242	2237	7	335	500	1340	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1700	20231023	23.53	4495	-53.28	20240105	1700	23.53	20240403	4690	-55.22	20231114	1700	23.53	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
67	20240418	151139	57	100.00	KONEX			N	N	N	N		N	2500	260	2	11.61	2500	1	8.33	2500	2500	2500	2575	1905	2240	2500.00	0.00	0	0	2243	2241	2238	2236	2233	2242	2237	7	335	500	1340	5	1	1305515	33	-5.05	2.97	12	0.00	-495.00	842.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1700	47.06	20240403	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
68	20240418	141147	57	100.00	KONEX			N	N	N	N		N	2500	260	2	11.61	2500	1	8.33	2500	2500	2500	2575	1905	2240	2500.00	0.00	0	0	2243	2241	2238	2236	2233	2242	2237	7	335	500	1340	5	1	1305515	33	-5.05	2.97	12	0.00	-495.00	842.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1700	47.06	20240403	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
69	20240418	131136	57	100.00	KONEX			N	N	N	N		N	2500	260	2	11.61	2500	1	8.33	2500	2500	2500	2575	1905	2240	2500.00	0.00	0	0	2243	2241	2238	2236	2233	2242	2237	7	335	500	1340	5	1	1305515	33	-5.05	2.97	12	0.00	-495.00	842.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1700	47.06	20240403	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
70	20240418	121138	57	100.00	KONEX			N	N	N	N		N	2500	260	2	11.61	2500	1	8.33	2500	2500	2500	2575	1905	2240	2500.00	0.00	0	0	2243	2241	2238	2236	2233	2242	2237	7	335	500	1340	5	1	1305515	33	-5.05	2.97	12	0.00	-495.00	842.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1700	47.06	20240403	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
71	20240418	111145	57	100.00	KONEX			N	N	N	N		N	2500	260	2	11.61	2500	1	8.33	2500	2500	2500	2575	1905	2240	2500.00	0.00	0	0	2243	2241	2238	2236	2233	2242	2237	7	335	500	1340	5	1	1305515	33	-5.05	2.97	12	0.00	-495.00	842.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1700	47.06	20240403	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
72	20240418	101140	57	100.00	KONEX			N	N	N	N		N	2500	260	2	11.61	2500	1	8.33	2500	2500	2500	2575	1905	2240	2500.00	0.00	0	0	2243	2241	2238	2236	2233	2242	2237	7	335	500	1340	5	1	1305515	33	-5.05	2.97	12	0.00	-495.00	842.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1700	47.06	20240403	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
73	20240418	091137	57	100.00	KONEX			N	N	N	N		N	2500	260	2	11.61	2500	1	8.33	2500	2500	2500	2575	1905	2240	2500.00	0.00	0	0	2243	2241	2238	2236	2233	2242	2237	7	335	500	1340	5	1	1305515	33	-5.05	2.97	12	0.00	-495.00	842.00	4690	20231114	-46.70	1700	20231023	47.06	4495	-44.38	20240105	1700	47.06	20240403	4690	-46.70	20231114	1700	47.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
74	20240417	161127	57	100.00	KONEX			N	N	N	N		N	2240	290	1	14.87	26835	12	46.15	2235	2240	2235	2240	1658	1950	2236.25	0.00	0	0	2390	2170	2060	1840	1730	2115	1785	7	290	500	1170	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1700	20231023	31.76	4495	-50.17	20240105	1700	31.76	20240403	4690	-52.24	20231114	1700	31.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
75	20240417	151145	57	100.00	KONEX			N	N	N	N		N	2240	290	1	14.87	26835	12	46.15	2235	2240	2235	2240	1658	1950	2236.25	0.00	0	0	2390	2170	2060	1840	1730	2115	1785	7	290	500	1170	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1700	20231023	31.76	4495	-50.17	20240105	1700	31.76	20240403	4690	-52.24	20231114	1700	31.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
76	20240417	141143	57	100.00	KONEX			N	N	N	N		N	2240	290	1	14.87	26835	12	46.15	2235	2240	2235	2240	1658	1950	2236.25	0.00	0	0	2390	2170	2060	1840	1730	2115	1785	7	290	500	1170	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1700	20231023	31.76	4495	-50.17	20240105	1700	31.76	20240403	4690	-52.24	20231114	1700	31.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
77	20240417	131143	57	100.00	KONEX			N	N	N	N		N	2240	290	1	14.87	26835	12	46.15	2235	2240	2235	2240	1658	1950	2236.25	0.00	0	0	2390	2170	2060	1840	1730	2115	1785	7	290	500	1170	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1700	20231023	31.76	4495	-50.17	20240105	1700	31.76	20240403	4690	-52.24	20231114	1700	31.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
78	20240417	121143	57	100.00	KONEX			N	N	N	N		N	2240	290	1	14.87	26835	12	46.15	2235	2240	2235	2240	1658	1950	2236.25	0.00	0	0	2390	2170	2060	1840	1730	2115	1785	7	290	500	1170	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1700	20231023	31.76	4495	-50.17	20240105	1700	31.76	20240403	4690	-52.24	20231114	1700	31.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
79	20240417	111148	57	100.00	KONEX			N	N	N	N		N	2240	290	1	14.87	26835	12	46.15	2235	2240	2235	2240	1658	1950	2236.25	0.00	0	0	2390	2170	2060	1840	1730	2115	1785	7	290	500	1170	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1700	20231023	31.76	4495	-50.17	20240105	1700	31.76	20240403	4690	-52.24	20231114	1700	31.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
80	20240417	101138	57	100.00	KONEX			N	N	N	N		N	2240	290	1	14.87	26835	12	46.15	2235	2240	2235	2240	1658	1950	2236.25	0.00	0	0	2390	2170	2060	1840	1730	2115	1785	7	290	500	1170	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1700	20231023	31.76	4495	-50.17	20240105	1700	31.76	20240403	4690	-52.24	20231114	1700	31.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
81	20240417	091133	57	100.00	KONEX			N	N	N	N		N	2240	290	1	14.87	26835	12	46.15	2235	2240	2235	2240	1658	1950	2236.25	0.00	0	0	2390	2170	2060	1840	1730	2115	1785	7	290	500	1170	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1700	20231023	31.76	4495	-50.17	20240105	1700	31.76	20240403	4690	-52.24	20231114	1700	31.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
82	20240416	161139	57	100.00	KONEX			N	N	N	N		N	1950	-50	5	-2.50	51660	26	12.75	2280	2280	1950	2300	1700	2000	1986.92	0.00	0	0	2740	2370	2120	1750	1500	2245	1625	7	300	500	1200	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.42	1700	20231023	14.71	4495	-56.62	20240105	1700	14.71	20240403	4690	-58.42	20231114	1700	14.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
83	20240416	151137	57	100.00	KONEX			N	N	N	N		N	1950	-50	5	-2.50	49710	25	12.25	2280	2280	1950	2300	1700	2000	1988.40	0.00	0	0	2740	2370	2120	1750	1500	2245	1625	7	300	500	1200	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.42	1700	20231023	14.71	4495	-56.62	20240105	1700	14.71	20240403	4690	-58.42	20231114	1700	14.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
84	20240416	141139	57	100.00	KONEX			N	N	N	N		N	1950	-50	5	-2.50	49710	25	12.25	2280	2280	1950	2300	1700	2000	1988.40	0.00	0	0	2740	2370	2120	1750	1500	2245	1625	7	300	500	1200	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.42	1700	20231023	14.71	4495	-56.62	20240105	1700	14.71	20240403	4690	-58.42	20231114	1700	14.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
85	20240416	131134	57	100.00	KONEX			N	N	N	N		N	1980	-20	5	-1.00	43860	22	10.78	2280	2280	1980	2300	1700	2000	1993.64	0.00	0	0	2740	2370	2120	1750	1500	2245	1625	7	300	500	1200	1	1	1305515	26	-4.00	2.35	12	0.00	-495.00	842.00	4690	20231114	-57.78	1700	20231023	16.47	4495	-55.95	20240105	1700	16.47	20240403	4690	-57.78	20231114	1700	16.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
86	20240416	121138	57	100.00	KONEX			N	N	N	N		N	1980	-20	5	-1.00	43860	22	10.78	2280	2280	1980	2300	1700	2000	1993.64	0.00	0	0	2740	2370	2120	1750	1500	2245	1625	7	300	500	1200	1	1	1305515	26	-4.00	2.35	12	0.00	-495.00	842.00	4690	20231114	-57.78	1700	20231023	16.47	4495	-55.95	20240105	1700	16.47	20240403	4690	-57.78	20231114	1700	16.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
87	20240416	111132	57	100.00	KONEX			N	N	N	N		N	1980	-20	5	-1.00	43860	22	10.78	2280	2280	1980	2300	1700	2000	1993.64	0.00	0	0	2740	2370	2120	1750	1500	2245	1625	7	300	500	1200	1	1	1305515	26	-4.00	2.35	12	0.00	-495.00	842.00	4690	20231114	-57.78	1700	20231023	16.47	4495	-55.95	20240105	1700	16.47	20240403	4690	-57.78	20231114	1700	16.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
88	20240416	101125	57	100.00	KONEX			N	N	N	N		N	2280	280	2	14.00	2280	1	0.49	2280	2280	2280	2300	1700	2000	2280.00	0.00	0	0	2740	2370	2120	1750	1500	2245	1625	7	300	500	1200	5	1	1305515	30	-4.61	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.39	1700	20231023	34.12	4495	-49.28	20240105	1700	34.12	20240403	4690	-51.39	20231114	1700	34.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
89	20240416	091126	57	100.00	KONEX			N	N	N	N		N	2280	280	2	14.00	2280	1	0.49	2280	2280	2280	2300	1700	2000	2280.00	0.00	0	0	2740	2370	2120	1750	1500	2245	1625	7	300	500	1200	5	1	1305515	30	-4.61	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.39	1700	20231023	34.12	4495	-49.28	20240105	1700	34.12	20240403	4690	-51.39	20231114	1700	34.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
90	20240415	161123	57	100.00	KONEX			N	N	N	N		N	2000	-200	5	-9.09	394058	204	1700.00	2470	2490	1870	2530	1870	2200	1931.66	0.00	0	0	2306	2252	2226	2172	2146	2240	2160	7	330	500	1320	5	1	1305515	26	-4.04	2.38	12	0.02	-495.00	842.00	4690	20231114	-57.36	1700	20231023	17.65	4495	-55.51	20240105	1700	17.65	20240403	4690	-57.36	20231114	1700	17.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
91	20240415	151128	57	100.00	KONEX			N	N	N	N		N	2000	-200	5	-9.09	394058	204	1700.00	2470	2490	1870	2530	1870	2200	1931.66	0.00	0	0	2306	2252	2226	2172	2146	2240	2160	7	330	500	1320	5	1	1305515	26	-4.04	2.38	12	0.02	-495.00	842.00	4690	20231114	-57.36	1700	20231023	17.65	4495	-55.51	20240105	1700	17.65	20240403	4690	-57.36	20231114	1700	17.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
92	20240415	141121	57	100.00	KONEX			N	N	N	N		N	2490	290	2	13.18	7410	3	25.00	2470	2490	2450	2530	1870	2200	2470.00	0.00	0	0	2306	2252	2226	2172	2146	2240	2160	7	330	500	1320	5	1	1305515	33	-5.03	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.91	1700	20231023	46.47	4495	-44.61	20240105	1700	46.47	20240403	4690	-46.91	20231114	1700	46.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
93	20240415	131107	57	100.00	KONEX			N	N	N	N		N	2490	290	2	13.18	7410	3	25.00	2470	2490	2450	2530	1870	2200	2470.00	0.00	0	0	2306	2252	2226	2172	2146	2240	2160	7	330	500	1320	5	1	1305515	33	-5.03	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.91	1700	20231023	46.47	4495	-44.61	20240105	1700	46.47	20240403	4690	-46.91	20231114	1700	46.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
94	20240415	121125	57	100.00	KONEX			N	N	N	N		N	2490	290	2	13.18	7410	3	25.00	2470	2490	2450	2530	1870	2200	2470.00	0.00	0	0	2306	2252	2226	2172	2146	2240	2160	7	330	500	1320	5	1	1305515	33	-5.03	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.91	1700	20231023	46.47	4495	-44.61	20240105	1700	46.47	20240403	4690	-46.91	20231114	1700	46.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
95	20240415	111124	57	100.00	KONEX			N	N	N	N		N	2490	290	2	13.18	7410	3	25.00	2470	2490	2450	2530	1870	2200	2470.00	0.00	0	0	2306	2252	2226	2172	2146	2240	2160	7	330	500	1320	5	1	1305515	33	-5.03	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.91	1700	20231023	46.47	4495	-44.61	20240105	1700	46.47	20240403	4690	-46.91	20231114	1700	46.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
96	20240415	101117	57	100.00	KONEX			N	N	N	N		N	2490	290	2	13.18	7410	3	25.00	2470	2490	2450	2530	1870	2200	2470.00	0.00	0	0	2306	2252	2226	2172	2146	2240	2160	7	330	500	1320	5	1	1305515	33	-5.03	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.91	1700	20231023	46.47	4495	-44.61	20240105	1700	46.47	20240403	4690	-46.91	20231114	1700	46.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
97	20240415	091126	57	100.00	KONEX			N	N	N	N		N	2490	290	2	13.18	7410	3	25.00	2470	2490	2450	2530	1870	2200	2470.00	0.00	0	0	2306	2252	2226	2172	2146	2240	2160	7	330	500	1320	5	1	1305515	33	-5.03	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.91	1700	20231023	46.47	4495	-44.61	20240105	1700	46.47	20240403	4690	-46.91	20231114	1700	46.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
98	20240412	161115	57	100.00	KONEX			N	N	N	N		N	2200	215	2	10.83	27230	12	133.33	2275	2280	2200	2280	1688	1985	2269.17	0.00	0	0	2449	2216	1962	1729	1475	2090	1603	7	295	500	1190	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1700	20231023	29.41	4495	-51.06	20240105	1700	29.41	20240403	4690	-53.09	20231114	1700	29.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
99	20240412	151121	57	100.00	KONEX			N	N	N	N		N	2200	215	2	10.83	27230	12	133.33	2275	2280	2200	2280	1688	1985	2269.17	0.00	0	0	2449	2216	1962	1729	1475	2090	1603	7	295	500	1190	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1700	20231023	29.41	4495	-51.06	20240105	1700	29.41	20240403	4690	-53.09	20231114	1700	29.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
100	20240412	141116	57	100.00	KONEX			N	N	N	N		N	2200	215	2	10.83	27230	12	133.33	2275	2280	2200	2280	1688	1985	2269.17	0.00	0	0	2449	2216	1962	1729	1475	2090	1603	7	295	500	1190	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1700	20231023	29.41	4495	-51.06	20240105	1700	29.41	20240403	4690	-53.09	20231114	1700	29.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
101	20240412	131104	57	100.00	KONEX			N	N	N	N		N	2200	215	2	10.83	27230	12	133.33	2275	2280	2200	2280	1688	1985	2269.17	0.00	0	0	2449	2216	1962	1729	1475	2090	1603	7	295	500	1190	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1700	20231023	29.41	4495	-51.06	20240105	1700	29.41	20240403	4690	-53.09	20231114	1700	29.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
102	20240412	121111	57	100.00	KONEX			N	N	N	N		N	2200	215	2	10.83	27230	12	133.33	2275	2280	2200	2280	1688	1985	2269.17	0.00	0	0	2449	2216	1962	1729	1475	2090	1603	7	295	500	1190	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1700	20231023	29.41	4495	-51.06	20240105	1700	29.41	20240403	4690	-53.09	20231114	1700	29.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
103	20240412	111111	57	100.00	KONEX			N	N	N	N		N	2200	215	2	10.83	27230	12	133.33	2275	2280	2200	2280	1688	1985	2269.17	0.00	0	0	2449	2216	1962	1729	1475	2090	1603	7	295	500	1190	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1700	20231023	29.41	4495	-51.06	20240105	1700	29.41	20240403	4690	-53.09	20231114	1700	29.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
104	20240412	101112	57	100.00	KONEX			N	N	N	N		N	2280	295	1	14.86	25030	11	122.22	2275	2280	2275	2280	1688	1985	2275.45	0.00	0	0	2449	2216	1962	1729	1475	2090	1603	7	295	500	1190	5	1	1305515	30	-4.61	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.39	1700	20231023	34.12	4495	-49.28	20240105	1700	34.12	20240403	4690	-51.39	20231114	1700	34.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
105	20240412	091113	57	100.00	KONEX			N	N	N	N		N	2280	295	1	14.86	25030	11	122.22	2275	2280	2275	2280	1688	1985	2275.45	0.00	0	0	2449	2216	1962	1729	1475	2090	1603	7	295	500	1190	5	1	1305515	30	-4.61	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.39	1700	20231023	34.12	4495	-49.28	20240105	1700	34.12	20240403	4690	-51.39	20231114	1700	34.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
106	20240411	161109	57	100.00	KONEX			N	N	N	N		N	1985	70	2	3.66	17806	9	0.89	2195	2195	1708	2200	1628	1915	1978.44	0.00	0	0	2015	1964	1902	1851	1789	1934	1821	7	285	500	1140	1	1	1305515	26	-4.01	2.36	12	0.00	-495.00	842.00	4690	20231114	-57.68	1700	20231023	16.76	4495	-55.84	20240105	1700	16.76	20240403	4690	-57.68	20231114	1700	16.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
107	20240411	151111	57	100.00	KONEX			N	N	N	N		N	2195	280	2	14.62	2195	1	0.10	2195	2195	2195	2200	1628	1915	2195.00	0.00	0	0	2015	1964	1902	1851	1789	1934	1821	7	285	500	1140	5	1	1305515	29	-4.43	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.20	1700	20231023	29.12	4495	-51.17	20240105	1700	29.12	20240403	4690	-53.20	20231114	1700	29.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
108	20240411	141109	57	100.00	KONEX			N	N	N	N		N	2195	280	2	14.62	2195	1	0.10	2195	2195	2195	2200	1628	1915	2195.00	0.00	0	0	2015	1964	1902	1851	1789	1934	1821	7	285	500	1140	5	1	1305515	29	-4.43	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.20	1700	20231023	29.12	4495	-51.17	20240105	1700	29.12	20240403	4690	-53.20	20231114	1700	29.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
109	20240411	131055	57	100.00	KONEX			N	N	N	N		N	2195	280	2	14.62	2195	1	0.10	2195	2195	2195	2200	1628	1915	2195.00	0.00	0	0	2015	1964	1902	1851	1789	1934	1821	7	285	500	1140	5	1	1305515	29	-4.43	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.20	1700	20231023	29.12	4495	-51.17	20240105	1700	29.12	20240403	4690	-53.20	20231114	1700	29.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
110	20240411	121111	57	100.00	KONEX			N	N	N	N		N	2195	280	2	14.62	2195	1	0.10	2195	2195	2195	2200	1628	1915	2195.00	0.00	0	0	2015	1964	1902	1851	1789	1934	1821	7	285	500	1140	5	1	1305515	29	-4.43	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.20	1700	20231023	29.12	4495	-51.17	20240105	1700	29.12	20240403	4690	-53.20	20231114	1700	29.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
111	20240411	111100	57	100.00	KONEX			N	N	N	N		N	2195	280	2	14.62	2195	1	0.10	2195	2195	2195	2200	1628	1915	2195.00	0.00	0	0	2015	1964	1902	1851	1789	1934	1821	7	285	500	1140	5	1	1305515	29	-4.43	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.20	1700	20231023	29.12	4495	-51.17	20240105	1700	29.12	20240403	4690	-53.20	20231114	1700	29.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
112	20240411	101106	57	100.00	KONEX			N	N	N	N		N	2195	280	2	14.62	2195	1	0.10	2195	2195	2195	2200	1628	1915	2195.00	0.00	0	0	2015	1964	1902	1851	1789	1934	1821	7	285	500	1140	5	1	1305515	29	-4.43	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.20	1700	20231023	29.12	4495	-51.17	20240105	1700	29.12	20240403	4690	-53.20	20231114	1700	29.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
113	20240411	091106	57	100.00	KONEX			N	N	N	N		N	2195	280	2	14.62	2195	1	0.10	2195	2195	2195	2200	1628	1915	2195.00	0.00	0	0	2015	1964	1902	1851	1789	1934	1821	7	285	500	1140	5	1	1305515	29	-4.43	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.20	1700	20231023	29.12	4495	-51.17	20240105	1700	29.12	20240403	4690	-53.20	20231114	1700	29.12	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
114	20240409	161049	57	100.00	KONEX			N	N	N	N		N	1915	165	2	9.43	1892378	1012	123.26	1953	1953	1840	2010	1488	1750	1869.94	0.00	0	0	2476	2112	1931	1567	1386	2022	1477	7	260	500	1050	1	1	1305515	25	-3.87	2.27	12	0.08	-495.00	842.00	4690	20231114	-59.17	1700	20231023	12.65	4495	-57.40	20240105	1700	12.65	20240403	4690	-59.17	20231114	1700	12.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
115	20240409	151054	57	100.00	KONEX			N	N	N	N		N	1952	202	2	11.54	91565	47	5.72	1953	1953	1948	2010	1488	1750	1948.19	0.00	0	0	2476	2112	1931	1567	1386	2022	1477	7	260	500	1050	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.38	1700	20231023	14.82	4495	-56.57	20240105	1700	14.82	20240403	4690	-58.38	20231114	1700	14.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
116	20240409	141058	57	100.00	KONEX			N	N	N	N		N	1952	202	2	11.54	91565	47	5.72	1953	1953	1948	2010	1488	1750	1948.19	0.00	0	0	2476	2112	1931	1567	1386	2022	1477	7	260	500	1050	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.38	1700	20231023	14.82	4495	-56.57	20240105	1700	14.82	20240403	4690	-58.38	20231114	1700	14.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
117	20240409	131050	57	100.00	KONEX			N	N	N	N		N	1952	202	2	11.54	91565	47	5.72	1953	1953	1948	2010	1488	1750	1948.19	0.00	0	0	2476	2112	1931	1567	1386	2022	1477	7	260	500	1050	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.38	1700	20231023	14.82	4495	-56.57	20240105	1700	14.82	20240403	4690	-58.38	20231114	1700	14.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
118	20240409	121056	57	100.00	KONEX			N	N	N	N		N	1952	202	2	11.54	91565	47	5.72	1953	1953	1948	2010	1488	1750	1948.19	0.00	0	0	2476	2112	1931	1567	1386	2022	1477	7	260	500	1050	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.38	1700	20231023	14.82	4495	-56.57	20240105	1700	14.82	20240403	4690	-58.38	20231114	1700	14.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
119	20240409	111053	57	100.00	KONEX			N	N	N	N		N	1952	202	2	11.54	91565	47	5.72	1953	1953	1948	2010	1488	1750	1948.19	0.00	0	0	2476	2112	1931	1567	1386	2022	1477	7	260	500	1050	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.38	1700	20231023	14.82	4495	-56.57	20240105	1700	14.82	20240403	4690	-58.38	20231114	1700	14.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
120	20240409	101047	57	100.00	KONEX			N	N	N	N		N	1952	202	2	11.54	91565	47	5.72	1953	1953	1948	2010	1488	1750	1948.19	0.00	0	0	2476	2112	1931	1567	1386	2022	1477	7	260	500	1050	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.38	1700	20231023	14.82	4495	-56.57	20240105	1700	14.82	20240403	4690	-58.38	20231114	1700	14.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
121	20240409	091107	57	100.00	KONEX			N	N	N	N		N	1953	203	2	11.60	1953	1	0.12	1953	1953	1953	2010	1488	1750	1953.00	0.00	0	0	2476	2112	1931	1567	1386	2022	1477	7	260	500	1050	1	1	1305515	25	-3.95	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.36	1700	20231023	14.88	4495	-56.55	20240105	1700	14.88	20240403	4690	-58.36	20231114	1700	14.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
122	20240408	161046	57	100.00	KONEX			N	N	N	N		N	1750	-260	5	-12.94	1557600	821	47.24	2295	2295	1750	2310	1710	2010	1897.20	0.00	0	0	2523	2266	1983	1726	1443	2125	1585	7	300	500	1200	1	1	1305515	23	-3.54	2.08	12	0.06	-495.00	842.00	4690	20231114	-62.69	1700	20231023	2.94	4495	-61.07	20240105	1700	2.94	20240403	4690	-62.69	20231114	1700	2.94	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
123	20240408	151054	57	100.00	KONEX			N	N	N	N		N	2250	240	2	11.94	1027350	518	29.80	2295	2295	1978	2310	1710	2010	1983.30	0.00	0	0	2523	2266	1983	1726	1443	2125	1585	7	300	500	1200	5	1	1305515	29	-4.55	2.67	12	0.04	-495.00	842.00	4690	20231114	-52.03	1700	20231023	32.35	4495	-49.94	20240105	1700	32.35	20240403	4690	-52.03	20231114	1700	32.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
124	20240408	141053	57	100.00	KONEX			N	N	N	N		N	2250	240	2	11.94	1027350	518	29.80	2295	2295	1978	2310	1710	2010	1983.30	0.00	0	0	2523	2266	1983	1726	1443	2125	1585	7	300	500	1200	5	1	1305515	29	-4.55	2.67	12	0.04	-495.00	842.00	4690	20231114	-52.03	1700	20231023	32.35	4495	-49.94	20240105	1700	32.35	20240403	4690	-52.03	20231114	1700	32.35	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
125	20240408	131047	57	100.00	KONEX			N	N	N	N		N	1979	-31	5	-1.54	4274	2	0.12	2295	2295	1979	2310	1710	2010	2137.00	0.00	0	0	2523	2266	1983	1726	1443	2125	1585	7	300	500	1200	1	1	1305515	26	-4.00	2.35	12	0.00	-495.00	842.00	4690	20231114	-57.80	1700	20231023	16.41	4495	-55.97	20240105	1700	16.41	20240403	4690	-57.80	20231114	1700	16.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
126	20240408	121055	57	100.00	KONEX			N	N	N	N		N	1979	-31	5	-1.54	4274	2	0.12	2295	2295	1979	2310	1710	2010	2137.00	0.00	0	0	2523	2266	1983	1726	1443	2125	1585	7	300	500	1200	1	1	1305515	26	-4.00	2.35	12	0.00	-495.00	842.00	4690	20231114	-57.80	1700	20231023	16.41	4495	-55.97	20240105	1700	16.41	20240403	4690	-57.80	20231114	1700	16.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
127	20240408	111056	57	100.00	KONEX			N	N	N	N		N	2295	285	2	14.18	2295	1	0.06	2295	2295	2295	2310	1710	2010	2295.00	0.00	0	0	2523	2266	1983	1726	1443	2125	1585	7	300	500	1200	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1700	20231023	35.00	4495	-48.94	20240105	1700	35.00	20240403	4690	-51.07	20231114	1700	35.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
128	20240408	101042	57	100.00	KONEX			N	N	N	N		N	2295	285	2	14.18	2295	1	0.06	2295	2295	2295	2310	1710	2010	2295.00	0.00	0	0	2523	2266	1983	1726	1443	2125	1585	7	300	500	1200	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1700	20231023	35.00	4495	-48.94	20240105	1700	35.00	20240403	4690	-51.07	20231114	1700	35.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
129	20240408	091055	57	100.00	KONEX			N	N	N	N		N	2295	285	2	14.18	2295	1	0.06	2295	2295	2295	2310	1710	2010	2295.00	0.00	0	0	2523	2266	1983	1726	1443	2125	1585	7	300	500	1200	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1700	20231023	35.00	4495	-48.94	20240105	1700	35.00	20240403	4690	-51.07	20231114	1700	35.00	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
130	20240405	161049	57	100.00	KONEX	신저가		N	N	N	N		N	2010	59	2	3.02	3138359	1738	136.21	2240	2240	1700	2240	1659	1951	1805.73	0.00	0	0	2727	2339	2092	1704	1457	2215	1580	7	289	500	1170	5	1	1305515	26	-4.06	2.39	12	0.13	-495.00	842.00	4690	20231114	-57.14	1700	20240405	18.24	4495	-55.28	20240105	1700	18.24	20240405	4690	-57.14	20231114	1700	18.24	20240405	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
131	20240405	151046	57	100.00	KONEX	신저가		N	N	N	N		N	2035	84	2	4.31	3126299	1732	135.74	2240	2240	1700	2240	1659	1951	1805.02	0.00	0	0	2727	2339	2092	1704	1457	2215	1580	7	289	500	1170	5	1	1305515	27	-4.11	2.42	12	0.13	-495.00	842.00	4690	20231114	-56.61	1700	20240405	19.71	4495	-54.73	20240105	1700	19.71	20240405	4690	-56.61	20231114	1700	19.71	20240405	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
132	20240405	141043	57	100.00	KONEX	신저가		N	N	N	N		N	1949	-2	5	-0.10	1243254	730	57.21	2240	2240	1700	2240	1659	1951	1703.09	0.00	0	0	2727	2339	2092	1704	1457	2215	1580	7	289	500	1170	1	1	1305515	25	-3.94	2.31	12	0.06	-495.00	842.00	4690	20231114	-58.44	1700	20240405	14.65	4495	-56.64	20240105	1700	14.65	20240405	4690	-58.44	20231114	1700	14.65	20240405	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
133	20240405	131039	57	100.00	KONEX	신저가		N	N	N	N		N	2225	274	2	14.04	1241305	729	57.13	2240	2240	1700	2240	1659	1951	1702.75	0.00	0	0	2727	2339	2092	1704	1457	2215	1580	7	289	500	1170	5	1	1305515	29	-4.49	2.64	12	0.06	-495.00	842.00	4690	20231114	-52.56	1700	20240405	30.88	4495	-50.50	20240105	1700	30.88	20240405	4690	-52.56	20231114	1700	30.88	20240405	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
134	20240405	121044	57	100.00	KONEX	신저가		N	N	N	N		N	2225	274	2	14.04	1241305	729	57.13	2240	2240	1700	2240	1659	1951	1702.75	0.00	0	0	2727	2339	2092	1704	1457	2215	1580	7	289	500	1170	5	1	1305515	29	-4.49	2.64	12	0.06	-495.00	842.00	4690	20231114	-52.56	1700	20240405	30.88	4495	-50.50	20240105	1700	30.88	20240405	4690	-52.56	20231114	1700	30.88	20240405	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
135	20240405	111052	57	100.00	KONEX	신저가		N	N	N	N		N	2225	274	2	14.04	1241305	729	57.13	2240	2240	1700	2240	1659	1951	1702.75	0.00	0	0	2727	2339	2092	1704	1457	2215	1580	7	289	500	1170	5	1	1305515	29	-4.49	2.64	12	0.06	-495.00	842.00	4690	20231114	-52.56	1700	20240405	30.88	4495	-50.50	20240105	1700	30.88	20240405	4690	-52.56	20231114	1700	30.88	20240405	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
136	20240405	100916	57	100.00	KONEX	신저가		N	N	N	N		N	2225	274	2	14.04	1241305	729	57.13	2240	2240	1700	2240	1659	1951	1702.75	0.00	0	0	2727	2339	2092	1704	1457	2215	1580	7	289	500	1170	5	1	1305515	29	-4.49	2.64	12	0.06	-495.00	842.00	4690	20231114	-52.56	1700	20240405	30.88	4495	-50.50	20240105	1700	30.88	20240405	4690	-52.56	20231114	1700	30.88	20240405	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
137	20240405	091031	57	100.00	KONEX	신저가		N	N	N	N		N	2225	274	2	14.04	1241305	729	57.13	2240	2240	1700	2240	1659	1951	1702.75	0.00	0	0	2727	2339	2092	1704	1457	2215	1580	7	289	500	1170	5	1	1305515	29	-4.49	2.64	12	0.06	-495.00	842.00	4690	20231114	-52.56	1700	20240405	30.88	4495	-50.50	20240105	1700	30.88	20240405	4690	-52.56	20231114	1700	30.88	20240405	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
138	20240404	161026	57	100.00	KONEX			N	N	N	N		N	1951	-219	5	-10.09	2723346	1276	48.24	2480	2480	1845	2495	1845	2170	2134.28	0.00	0	0	2523	2346	2023	1846	1523	2185	1685	7	325	500	1300	1	1	1305515	25	-3.94	2.32	12	0.10	-495.00	842.00	4690	20231114	-58.40	1700	20231023	14.76	4495	-56.60	20240105	1700	14.76	20240403	4690	-58.40	20231114	1700	14.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
139	20240404	151026	57	100.00	KONEX			N	N	N	N		N	2160	-10	5	-0.46	2528246	1176	44.46	2480	2480	1845	2495	1845	2170	2149.87	0.00	0	0	2523	2346	2023	1846	1523	2185	1685	7	325	500	1300	5	1	1305515	28	-4.36	2.57	12	0.09	-495.00	842.00	4690	20231114	-53.94	1700	20231023	27.06	4495	-51.95	20240105	1700	27.06	20240403	4690	-53.94	20231114	1700	27.06	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
140	20240404	141035	57	100.00	KONEX			N	N	N	N		N	1951	-219	5	-10.09	1899372	855	32.33	2480	2480	1845	2495	1845	2170	2221.49	0.00	0	0	2523	2346	2023	1846	1523	2185	1685	7	325	500	1300	1	1	1305515	25	-3.94	2.32	12	0.07	-495.00	842.00	4690	20231114	-58.40	1700	20231023	14.76	4495	-56.60	20240105	1700	14.76	20240403	4690	-58.40	20231114	1700	14.76	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
141	20240404	131021	57	100.00	KONEX			N	N	N	N		N	2445	275	2	12.67	1800521	803	30.36	2480	2480	1845	2495	1845	2170	2242.24	0.00	0	0	2523	2346	2023	1846	1523	2185	1685	7	325	500	1300	5	1	1305515	32	-4.94	2.90	12	0.06	-495.00	842.00	4690	20231114	-47.87	1700	20231023	43.82	4495	-45.61	20240105	1700	43.82	20240403	4690	-47.87	20231114	1700	43.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
142	20240404	121027	57	100.00	KONEX			N	N	N	N		N	2445	275	2	12.67	1800521	803	30.36	2480	2480	1845	2495	1845	2170	2242.24	0.00	0	0	2523	2346	2023	1846	1523	2185	1685	7	325	500	1300	5	1	1305515	32	-4.94	2.90	12	0.06	-495.00	842.00	4690	20231114	-47.87	1700	20231023	43.82	4495	-45.61	20240105	1700	43.82	20240403	4690	-47.87	20231114	1700	43.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
143	20240404	111029	57	100.00	KONEX			N	N	N	N		N	2445	275	2	12.67	1800521	803	30.36	2480	2480	1845	2495	1845	2170	2242.24	0.00	0	0	2523	2346	2023	1846	1523	2185	1685	7	325	500	1300	5	1	1305515	32	-4.94	2.90	12	0.06	-495.00	842.00	4690	20231114	-47.87	1700	20231023	43.82	4495	-45.61	20240105	1700	43.82	20240403	4690	-47.87	20231114	1700	43.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
144	20240404	101025	57	100.00	KONEX			N	N	N	N		N	2445	275	2	12.67	1800521	803	30.36	2480	2480	1845	2495	1845	2170	2242.24	0.00	0	0	2523	2346	2023	1846	1523	2185	1685	7	325	500	1300	5	1	1305515	32	-4.94	2.90	12	0.06	-495.00	842.00	4690	20231114	-47.87	1700	20231023	43.82	4495	-45.61	20240105	1700	43.82	20240403	4690	-47.87	20231114	1700	43.82	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
145	20240404	091030	57	100.00	KONEX			N	N	N	N		N	1846	-324	5	-14.93	1798076	802	30.32	2480	2480	1845	2495	1845	2170	2241.99	0.00	0	0	2523	2346	2023	1846	1523	2185	1685	7	325	500	1300	1	1	1305515	24	-3.73	2.19	12	0.06	-495.00	842.00	4690	20231114	-60.64	1700	20231023	8.59	4495	-58.93	20240105	1700	8.59	20240403	4690	-60.64	20231114	1700	8.59	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
146	20240403	161025	57	100.00	KONEX	신저가		N	N	N	N		N	2170	221	2	11.34	4840954	2645	1235.98	2200	2200	1700	2240	1657	1949	1830.23	0.00	0	0	2474	2211	1962	1699	1450	2087	1575	7	291	500	1160	5	1	1305515	28	-4.38	2.58	12	0.20	-495.00	842.00	4690	20231114	-53.73	1700	20240403	27.65	4495	-51.72	20240105	1700	27.65	20240403	4690	-53.73	20231114	1700	27.65	20240403	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
147	20240403	151026	57	100.00	KONEX	신저가		N	N	N	N		N	2180	231	2	11.85	4821424	2636	1231.78	2200	2200	1700	2240	1657	1949	1829.07	0.00	0	0	2474	2211	1962	1699	1450	2087	1575	7	291	500	1160	5	1	1305515	28	-4.40	2.59	12	0.20	-495.00	842.00	4690	20231114	-53.52	1700	20240403	28.24	4495	-51.50	20240105	1700	28.24	20240403	4690	-53.52	20231114	1700	28.24	20240403	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
148	20240403	141013	57	100.00	KONEX	신저가		N	N	N	N		N	1880	-69	5	-3.54	3548039	1978	924.30	2200	2200	1700	2240	1657	1949	1793.75	0.00	0	0	2474	2211	1962	1699	1450	2087	1575	7	291	500	1160	1	1	1305515	25	-3.80	2.23	12	0.15	-495.00	842.00	4690	20231114	-59.91	1700	20240403	10.59	4495	-58.18	20240105	1700	10.59	20240403	4690	-59.91	20231114	1700	10.59	20240403	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
149	20240403	131022	57	100.00	KONEX	신저가		N	N	N	N		N	1880	-69	5	-3.54	3548039	1978	924.30	2200	2200	1700	2240	1657	1949	1793.75	0.00	0	0	2474	2211	1962	1699	1450	2087	1575	7	291	500	1160	1	1	1305515	25	-3.80	2.23	12	0.15	-495.00	842.00	4690	20231114	-59.91	1700	20240403	10.59	4495	-58.18	20240105	1700	10.59	20240403	4690	-59.91	20231114	1700	10.59	20240403	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
150	20240403	121014	57	100.00	KONEX	신저가		N	N	N	N		N	1890	-59	5	-3.03	3284839	1838	858.88	2200	2200	1700	2240	1657	1949	1787.18	0.00	0	0	2474	2211	1962	1699	1450	2087	1575	7	291	500	1160	1	1	1305515	25	-3.82	2.24	12	0.14	-495.00	842.00	4690	20231114	-59.70	1700	20240403	11.18	4495	-57.95	20240105	1700	11.18	20240403	4690	-59.70	20231114	1700	11.18	20240403	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
151	20240403	111022	57	100.00	KONEX	신저가		N	N	N	N		N	1890	-59	5	-3.03	3284839	1838	858.88	2200	2200	1700	2240	1657	1949	1787.18	0.00	0	0	2474	2211	1962	1699	1450	2087	1575	7	291	500	1160	1	1	1305515	25	-3.82	2.24	12	0.14	-495.00	842.00	4690	20231114	-59.70	1700	20240403	11.18	4495	-57.95	20240105	1700	11.18	20240403	4690	-59.70	20231114	1700	11.18	20240403	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
152	20240403	101020	57	100.00	KONEX	신저가		N	N	N	N		N	1910	-39	5	-2.00	1694425	995	464.95	2200	2200	1700	2240	1657	1949	1702.94	0.00	0	0	2474	2211	1962	1699	1450	2087	1575	7	291	500	1160	1	1	1305515	25	-3.86	2.27	12	0.08	-495.00	842.00	4690	20231114	-59.28	1700	20240403	12.35	4495	-57.51	20240105	1700	12.35	20240403	4690	-59.28	20231114	1700	12.35	20240403	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
153	20240403	091022	57	100.00	KONEX			N	N	N	N		N	2200	251	2	12.88	4400	2	0.93	2200	2200	2200	2240	1657	1949	2200.00	0.00	0	0	2474	2211	1962	1699	1450	2087	1575	7	291	500	1160	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1700	20231023	29.41	4495	-51.06	20240105	1713	28.43	20240402	4690	-53.09	20231114	1700	29.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
154	20240402	161007	57	100.00	KONEX			N	N	N	N		N	1949	13	2	0.67	371753	214	200.00	2225	2225	1713	2225	1646	1936	1737.16	0.00	0	0	2564	2249	2080	1765	1596	2165	1681	7	289	500	1160	1	1	1305515	25	-3.94	2.31	12	0.02	-495.00	842.00	4690	20231114	-58.44	1700	20231023	14.65	4495	-56.64	20240105	1713	13.78	20240402	4690	-58.44	20231114	1700	14.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
155	20240402	151015	57	100.00	KONEX			N	N	N	N		N	1949	13	2	0.67	356161	206	192.52	2225	2225	1713	2225	1646	1936	1728.94	0.00	0	0	2564	2249	2080	1765	1596	2165	1681	7	289	500	1160	1	1	1305515	25	-3.94	2.31	12	0.02	-495.00	842.00	4690	20231114	-58.44	1700	20231023	14.65	4495	-56.64	20240105	1713	13.78	20240402	4690	-58.44	20231114	1700	14.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
156	20240402	141017	57	100.00	KONEX			N	N	N	N		N	1949	13	2	0.67	356161	206	192.52	2225	2225	1713	2225	1646	1936	1728.94	0.00	0	0	2564	2249	2080	1765	1596	2165	1681	7	289	500	1160	1	1	1305515	25	-3.94	2.31	12	0.02	-495.00	842.00	4690	20231114	-58.44	1700	20231023	14.65	4495	-56.64	20240105	1713	13.78	20240402	4690	-58.44	20231114	1700	14.65	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
157	20240402	131002	57	100.00	KONEX			N	N	N	N		N	1950	14	2	0.72	10063	5	4.67	2225	2225	1713	2225	1646	1936	2012.60	0.00	0	0	2564	2249	2080	1765	1596	2165	1681	7	289	500	1160	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.42	1700	20231023	14.71	4495	-56.62	20240105	1713	13.84	20240402	4690	-58.42	20231114	1700	14.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
158	20240402	121001	57	100.00	KONEX			N	N	N	N		N	1950	14	2	0.72	10063	5	4.67	2225	2225	1713	2225	1646	1936	2012.60	0.00	0	0	2564	2249	2080	1765	1596	2165	1681	7	289	500	1160	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.42	1700	20231023	14.71	4495	-56.62	20240105	1713	13.84	20240402	4690	-58.42	20231114	1700	14.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
159	20240402	111002	57	100.00	KONEX			N	N	N	N		N	1950	14	2	0.72	10063	5	4.67	2225	2225	1713	2225	1646	1936	2012.60	0.00	0	0	2564	2249	2080	1765	1596	2165	1681	7	289	500	1160	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.42	1700	20231023	14.71	4495	-56.62	20240105	1713	13.84	20240402	4690	-58.42	20231114	1700	14.71	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
160	20240402	101007	57	100.00	KONEX			N	N	N	N		N	2225	289	1	14.93	4450	2	1.87	2225	2225	2225	2225	1646	1936	2225.00	0.00	0	0	2564	2249	2080	1765	1596	2165	1681	7	289	500	1160	5	1	1305515	29	-4.49	2.64	12	0.00	-495.00	842.00	4690	20231114	-52.56	1700	20231023	30.88	4495	-50.50	20240105	1871	18.92	20240307	4690	-52.56	20231114	1700	30.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
161	20240402	091003	57	100.00	KONEX			N	N	N	N		N	2225	289	1	14.93	4450	2	1.87	2225	2225	2225	2225	1646	1936	2225.00	0.00	0	0	2564	2249	2080	1765	1596	2165	1681	7	289	500	1160	5	1	1305515	29	-4.49	2.64	12	0.00	-495.00	842.00	4690	20231114	-52.56	1700	20231023	30.88	4495	-50.50	20240105	1871	18.92	20240307	4690	-52.56	20231114	1700	30.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
162	20240401	161001	57	100.00	KONEX			N	N	N	N		N	1936	-224	5	-10.37	206426	107	99.07	2395	2395	1911	2480	1840	2160	1929.21	0.00	0	0	2860	2510	2335	1985	1810	2422	1897	7	320	500	1290	1	1	1305515	25	-5.11	2.78	12	0.01	-379.00	696.00	4690	20231114	-58.72	1700	20231023	13.88	4495	-56.93	20240105	1871	3.47	20240307	4690	-58.72	20231114	1700	13.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
163	20240401	151006	57	100.00	KONEX			N	N	N	N		N	2150	-10	5	-0.46	204490	106	98.15	2395	2395	1911	2480	1840	2160	1929.15	0.00	0	0	2860	2510	2335	1985	1810	2422	1897	7	320	500	1290	5	1	1305515	28	-5.67	3.09	12	0.01	-379.00	696.00	4690	20231114	-54.16	1700	20231023	26.47	4495	-52.17	20240105	1871	14.91	20240307	4690	-54.16	20231114	1700	26.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
164	20240401	140959	57	100.00	KONEX			N	N	N	N		N	2150	-10	5	-0.46	202340	105	97.22	2395	2395	1911	2480	1840	2160	1927.05	0.00	0	0	2860	2510	2335	1985	1810	2422	1897	7	320	500	1290	5	1	1305515	28	-5.67	3.09	12	0.01	-379.00	696.00	4690	20231114	-54.16	1700	20231023	26.47	4495	-52.17	20240105	1871	14.91	20240307	4690	-54.16	20231114	1700	26.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
165	20240401	130956	57	100.00	KONEX			N	N	N	N		N	1911	-249	5	-11.53	198040	103	95.37	2395	2395	1911	2480	1840	2160	1922.72	0.00	0	0	2860	2510	2335	1985	1810	2422	1897	7	320	500	1290	1	1	1305515	25	-5.04	2.75	12	0.01	-379.00	696.00	4690	20231114	-59.25	1700	20231023	12.41	4495	-57.49	20240105	1871	2.14	20240307	4690	-59.25	20231114	1700	12.41	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
166	20240401	121002	57	100.00	KONEX			N	N	N	N		N	2150	-10	5	-0.46	6940	3	2.78	2395	2395	2150	2480	1840	2160	2313.33	0.00	0	0	2860	2510	2335	1985	1810	2422	1897	7	320	500	1290	5	1	1305515	28	-5.67	3.09	12	0.00	-379.00	696.00	4690	20231114	-54.16	1700	20231023	26.47	4495	-52.17	20240105	1871	14.91	20240307	4690	-54.16	20231114	1700	26.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
167	20240401	111002	57	100.00	KONEX			N	N	N	N		N	2150	-10	5	-0.46	6940	3	2.78	2395	2395	2150	2480	1840	2160	2313.33	0.00	0	0	2860	2510	2335	1985	1810	2422	1897	7	320	500	1290	5	1	1305515	28	-5.67	3.09	12	0.00	-379.00	696.00	4690	20231114	-54.16	1700	20231023	26.47	4495	-52.17	20240105	1871	14.91	20240307	4690	-54.16	20231114	1700	26.47	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
168	20240401	100958	57	100.00	KONEX			N	N	N	N		N	2395	235	2	10.88	4790	2	1.85	2395	2395	2395	2480	1840	2160	2395.00	0.00	0	0	2860	2510	2335	1985	1810	2422	1897	7	320	500	1290	5	1	1305515	31	-6.32	3.44	12	0.00	-379.00	696.00	4690	20231114	-48.93	1700	20231023	40.88	4495	-46.72	20240105	1871	28.01	20240307	4690	-48.93	20231114	1700	40.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
169	20240401	090957	57	100.00	KONEX			N	N	N	N		N	2395	235	2	10.88	4790	2	1.85	2395	2395	2395	2480	1840	2160	2395.00	0.00	0	0	2860	2510	2335	1985	1810	2422	1897	7	320	500	1290	5	1	1305515	31	-6.32	3.44	12	0.00	-379.00	696.00	4690	20231114	-48.93	1700	20231023	40.88	4495	-46.72	20240105	1871	28.01	20240307	4690	-48.93	20231114	1700	40.88	20231023	0.00	N	413300	500	6 억		0	N	N	0	N	00	N