KissMeData/103660/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	160808	57	100.00	KONEX			N	N	N	N		N	1900	55	2	2.98	5643	3	0.98	1844	1900	1844	2120	1569	1845	1881.00	0.00	0	0	1913	1878	1814	1779	1715	1847	1748	30	275	500	1100	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
3	20240430	150820	57	100.00	KONEX			N	N	N	N		N	1900	55	2	2.98	5643	3	0.98	1844	1900	1844	2120	1569	1845	1881.00	0.00	0	0	1913	1878	1814	1779	1715	1847	1748	30	275	500	1100	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
4	20240430	140819	57	100.00	KONEX			N	N	N	N		N	1900	55	2	2.98	5643	3	0.98	1844	1900	1844	2120	1569	1845	1881.00	0.00	0	0	1913	1878	1814	1779	1715	1847	1748	30	275	500	1100	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
5	20240430	130817	57	100.00	KONEX			N	N	N	N		N	1900	55	2	2.98	5643	3	0.98	1844	1900	1844	2120	1569	1845	1881.00	0.00	0	0	1913	1878	1814	1779	1715	1847	1748	30	275	500	1100	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
6	20240430	120818	57	100.00	KONEX			N	N	N	N		N	1900	55	2	2.98	5643	3	0.98	1844	1900	1844	2120	1569	1845	1881.00	0.00	0	0	1913	1878	1814	1779	1715	1847	1748	30	275	500	1100	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
7	20240430	110814	57	100.00	KONEX			N	N	N	N		N	1900	55	2	2.98	5643	3	0.98	1844	1900	1844	2120	1569	1845	1881.00	0.00	0	0	1913	1878	1814	1779	1715	1847	1748	30	275	500	1100	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
8	20240430	100816	57	100.00	KONEX			N	N	N	N		N	1900	55	2	2.98	5643	3	0.98	1844	1900	1844	2120	1569	1845	1881.00	0.00	0	0	1913	1878	1814	1779	1715	1847	1748	30	275	500	1100	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
9	20240430	090826	57	100.00	KONEX			N	N	N	N		N	1845	0	3	0.00	0	0	0.00	0	0	0	2120	1569	1845	0.00	0.00	0	0	1913	1878	1814	1779	1715	1847	1748	30	275	500	1100	1	1	6017471	111	-45.00	14.08	12	0.00	-41.00	131.00	3100	20230814	-40.48	1170	20240322	57.69	2000	-7.75	20240130	1170	57.69	20240322	5950	-68.99	20230502	1170	57.69	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
10	20240429	160805	57	100.00	KONEX			N	N	N	N		N	1845	45	2	2.50	534149	305	16.04	1849	1849	1750	2070	1530	1800	1751.31	0.00	0	0	2000	1900	1800	1700	1600	1850	1650	30	270	500	1080	1	1	6017471	111	-45.00	14.08	12	0.01	-41.00	131.00	3100	20230814	-40.48	1170	20240322	57.69	2000	-7.75	20240130	1170	57.69	20240322	5950	-68.99	20230502	1170	57.69	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
11	20240429	150816	57	100.00	KONEX			N	N	N	N		N	1845	45	2	2.50	534149	305	16.04	1849	1849	1750	2070	1530	1800	1751.31	0.00	0	0	2000	1900	1800	1700	1600	1850	1650	30	270	500	1080	1	1	6017471	111	-45.00	14.08	12	0.01	-41.00	131.00	3100	20230814	-40.48	1170	20240322	57.69	2000	-7.75	20240130	1170	57.69	20240322	5950	-68.99	20230502	1170	57.69	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
12	20240429	140743	57	100.00	KONEX			N	N	N	N		N	1845	45	2	2.50	534149	305	16.04	1849	1849	1750	2070	1530	1800	1751.31	0.00	0	0	2000	1900	1800	1700	1600	1850	1650	30	270	500	1080	1	1	6017471	111	-45.00	14.08	12	0.01	-41.00	131.00	3100	20230814	-40.48	1170	20240322	57.69	2000	-7.75	20240130	1170	57.69	20240322	5950	-68.99	20230502	1170	57.69	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
13	20240429	130815	57	100.00	KONEX			N	N	N	N		N	1845	45	2	2.50	534149	305	16.04	1849	1849	1750	2070	1530	1800	1751.31	0.00	0	0	2000	1900	1800	1700	1600	1850	1650	30	270	500	1080	1	1	6017471	111	-45.00	14.08	12	0.01	-41.00	131.00	3100	20230814	-40.48	1170	20240322	57.69	2000	-7.75	20240130	1170	57.69	20240322	5950	-68.99	20230502	1170	57.69	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
14	20240429	120815	57	100.00	KONEX			N	N	N	N		N	1845	45	2	2.50	534149	305	16.04	1849	1849	1750	2070	1530	1800	1751.31	0.00	0	0	2000	1900	1800	1700	1600	1850	1650	30	270	500	1080	1	1	6017471	111	-45.00	14.08	12	0.01	-41.00	131.00	3100	20230814	-40.48	1170	20240322	57.69	2000	-7.75	20240130	1170	57.69	20240322	5950	-68.99	20230502	1170	57.69	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
15	20240429	110749	57	100.00	KONEX			N	N	N	N		N	1845	45	2	2.50	534149	305	16.04	1849	1849	1750	2070	1530	1800	1751.31	0.00	0	0	2000	1900	1800	1700	1600	1850	1650	30	270	500	1080	1	1	6017471	111	-45.00	14.08	12	0.01	-41.00	131.00	3100	20230814	-40.48	1170	20240322	57.69	2000	-7.75	20240130	1170	57.69	20240322	5950	-68.99	20230502	1170	57.69	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
16	20240429	100815	57	100.00	KONEX			N	N	N	N		N	1845	45	2	2.50	7304	4	0.21	1849	1849	1800	2070	1530	1800	1826.00	0.00	0	0	2000	1900	1800	1700	1600	1850	1650	30	270	500	1080	1	1	6017471	111	-45.00	14.08	12	0.00	-41.00	131.00	3100	20230814	-40.48	1170	20240322	57.69	2000	-7.75	20240130	1170	57.69	20240322	5950	-68.99	20230502	1170	57.69	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
17	20240429	090815	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	2000	1900	1800	1700	1600	1850	1650	30	270	500	1080	1	1	6017471	108	-43.90	13.74	12	0.00	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230502	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
18	20240426	160811	57	100.00	KONEX			N	N	N	N		N	1800	-99	5	-5.21	3264479	1901	565.77	1900	1900	1700	2180	1615	1899	1717.24	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	30	281	500	1130	1	1	6017471	108	-43.90	13.74	12	0.03	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230426	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
19	20240426	150812	57	100.00	KONEX			N	N	N	N		N	1800	-99	5	-5.21	3264479	1901	565.77	1900	1900	1700	2180	1615	1899	1717.24	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	30	281	500	1130	1	1	6017471	108	-43.90	13.74	12	0.03	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230426	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
20	20240426	140810	57	100.00	KONEX			N	N	N	N		N	1800	-99	5	-5.21	3257579	1897	564.58	1900	1900	1700	2180	1615	1899	1717.23	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	30	281	500	1130	1	1	6017471	108	-43.90	13.74	12	0.03	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230426	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
21	20240426	130812	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	604789	341	101.49	1900	1900	1702	2180	1615	1899	1773.57	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	30	281	500	1130	1	1	6017471	114	-46.32	14.50	12	0.01	-41.00	131.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230426	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
22	20240426	120809	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	423880	235	69.94	1900	1900	1800	2180	1615	1899	1803.74	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	30	281	500	1130	1	1	6017471	114	-46.32	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230426	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
23	20240426	110809	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	223981	124	36.90	1900	1900	1802	2180	1615	1899	1806.30	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	30	281	500	1130	1	1	6017471	114	-46.32	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230426	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
24	20240426	100808	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	223981	124	36.90	1900	1900	1802	2180	1615	1899	1806.30	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	30	281	500	1130	1	1	6017471	114	-46.32	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230426	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
25	20240426	090814	57	100.00	KONEX			N	N	N	N		N	1900	1	2	0.05	1900	1	0.30	1900	1900	1900	2180	1615	1899	1900.00	0.00	0	0	1966	1932	1866	1832	1766	1949	1849	30	281	500	1130	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230426	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
26	20240425	160805	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	605198	336	3054.55	1800	1900	1800	2070	1530	1800	1801.18	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	30	270	500	1080	1	1	6017471	114	-46.32	14.50	12	0.01	-41.00	131.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230425	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
27	20240425	150810	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	595900	331	3009.09	1800	1900	1800	2070	1530	1800	1800.30	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	30	270	500	1080	1	1	6017471	114	-46.34	14.50	12	0.01	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230425	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
28	20240425	140806	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	595900	331	3009.09	1800	1900	1800	2070	1530	1800	1800.30	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	30	270	500	1080	1	1	6017471	114	-46.34	14.50	12	0.01	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230425	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
29	20240425	130809	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	595900	331	3009.09	1800	1900	1800	2070	1530	1800	1800.30	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	30	270	500	1080	1	1	6017471	114	-46.34	14.50	12	0.01	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230425	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
30	20240425	120805	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	30	270	500	1080	1	1	6017471	108	-43.90	13.74	12	0.00	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230425	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
31	20240425	110807	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	30	270	500	1080	1	1	6017471	108	-43.90	13.74	12	0.00	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230425	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
32	20240425	100807	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	30	270	500	1080	1	1	6017471	108	-43.90	13.74	12	0.00	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230425	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
33	20240425	090809	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	30	270	500	1080	1	1	6017471	108	-43.90	13.74	12	0.00	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230425	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
34	20240424	160750	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	18800	11	1100.00	1700	1800	1700	1955	1445	1700	1709.09	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	108	-43.90	13.74	12	0.00	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230424	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
35	20240424	150804	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	18800	11	1100.00	1700	1800	1700	1955	1445	1700	1709.09	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	108	-43.90	13.74	12	0.00	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230424	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
36	20240424	140803	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
37	20240424	130808	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
38	20240424	120804	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
39	20240424	110803	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
40	20240424	100801	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
41	20240424	090804	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	100.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
42	20240423	160740	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	1700	1	0.02	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1607	1603	1596	1592	1585	1605	1594	30	240	500	960	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
43	20240423	150801	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	1700	1	0.02	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1607	1603	1596	1592	1585	1605	1594	30	240	500	960	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
44	20240423	140800	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	1700	1	0.02	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1607	1603	1596	1592	1585	1605	1594	30	240	500	960	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
45	20240423	130758	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	1700	1	0.02	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1607	1603	1596	1592	1585	1605	1594	30	240	500	960	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
46	20240423	120758	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	1700	1	0.02	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1607	1603	1596	1592	1585	1605	1594	30	240	500	960	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
47	20240423	110800	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	1700	1	0.02	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1607	1603	1596	1592	1585	1605	1594	30	240	500	960	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
48	20240423	100759	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	1700	1	0.02	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1607	1603	1596	1592	1585	1605	1594	30	240	500	960	1	1	6017471	102	-41.46	12.98	12	0.00	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230424	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
49	20240423	090759	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1607	1603	1596	1592	1585	1605	1594	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230424	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
50	20240422	160756	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	9886220	6189	0.00	1589	1600	1589	1838	1360	1599	1597.39	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.10	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230424	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
51	20240422	150755	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	9726220	6089	0.00	1589	1600	1589	1838	1360	1599	1597.34	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.10	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230424	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
52	20240422	140756	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	9726220	6089	0.00	1589	1600	1589	1838	1360	1599	1597.34	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.10	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230424	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
53	20240422	130753	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	9726220	6089	0.00	1589	1600	1589	1838	1360	1599	1597.34	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.10	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230424	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
54	20240422	120753	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	9726220	6089	0.00	1589	1600	1589	1838	1360	1599	1597.34	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.10	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230424	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
55	20240422	110754	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	9726220	6089	0.00	1589	1600	1589	1838	1360	1599	1597.34	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.10	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230424	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
56	20240422	100754	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230424	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
57	20240422	090754	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230424	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
58	20240419	160720	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230419	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
59	20240419	150726	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230419	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
60	20240419	140720	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230419	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
61	20240419	130721	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230419	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
62	20240419	120718	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230419	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
63	20240419	110726	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230419	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
64	20240419	100723	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230419	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
65	20240419	090717	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230419	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
66	20240418	160718	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1282400	802	16.03	1600	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1598	1598	1597	1597	1599	1598	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230418	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
67	20240418	150716	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	801100	501	10.02	1600	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1598	1598	1597	1597	1599	1598	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230418	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
68	20240418	140723	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	801100	501	10.02	1600	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1598	1598	1597	1597	1599	1598	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230418	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
69	20240418	130717	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	801100	501	10.02	1600	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1598	1598	1597	1597	1599	1598	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230418	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
70	20240418	120715	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	801100	501	10.02	1600	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1598	1598	1597	1597	1599	1598	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230418	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
71	20240418	110717	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	801100	501	10.02	1600	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1598	1598	1597	1597	1599	1598	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230418	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
72	20240418	100718	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	0.02	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1598	1598	1597	1597	1599	1598	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230418	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
73	20240418	090717	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	0.02	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1598	1598	1597	1597	1599	1598	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230418	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
74	20240417	160711	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	7993198	5002	1661.79	1599	1599	1598	1840	1360	1600	1598.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.00	12.21	12	0.08	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230417	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
75	20240417	150723	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	7993198	5002	1661.79	1599	1599	1598	1840	1360	1600	1598.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.00	12.21	12	0.08	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230417	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
76	20240417	140716	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	7993198	5002	1661.79	1599	1599	1598	1840	1360	1600	1598.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.00	12.21	12	0.08	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230417	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
77	20240417	130719	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	0.33	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230417	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
78	20240417	120720	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	0.33	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230417	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
79	20240417	110722	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	1599	1	0.33	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230417	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
80	20240417	100716	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
81	20240417	090714	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
82	20240416	160717	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	481300	301	149.75	1599	1600	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
83	20240416	150716	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	481300	301	149.75	1599	1600	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
84	20240416	140715	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	481300	301	149.75	1599	1600	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
85	20240416	130715	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	481300	301	149.75	1599	1600	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
86	20240416	120718	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	481300	301	149.75	1599	1600	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
87	20240416	110715	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	479700	300	149.25	1599	1599	1599	1840	1360	1600	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230417	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
88	20240416	100707	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
89	20240416	090707	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1599	1599	1598	1598	1600	1599	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
90	20240415	160706	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	321400	201	66.56	1599	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1599	1598	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
91	20240415	150710	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	321400	201	66.56	1599	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1599	1598	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
92	20240415	140703	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	321400	201	66.56	1599	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1599	1598	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
93	20240415	130657	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	321400	201	66.56	1599	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1599	1598	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
94	20240415	120708	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	321400	201	66.56	1599	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1599	1598	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
95	20240415	110708	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	321400	201	66.56	1599	1600	1599	1838	1360	1599	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1599	1598	30	239	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230417	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
96	20240415	100704	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	319800	200	66.23	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1600	1599	1599	1598	1598	1599	1598	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230417	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
97	20240415	090709	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1600	1599	1599	1598	1598	1599	1598	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230417	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
98	20240412	160703	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	482899	302	30200.00	1600	1600	1599	1827	1351	1589	1599.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6017471	96	-39.00	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230412	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
99	20240412	150706	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	482899	302	30200.00	1600	1600	1599	1827	1351	1589	1599.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6017471	96	-39.00	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230412	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
100	20240412	140703	57	100.00	KONEX			N	N	N	N		N	1599	10	2	0.63	481300	301	30100.00	1600	1600	1599	1827	1351	1589	1599.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6017471	96	-39.00	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230412	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
101	20240412	130656	57	100.00	KONEX			N	N	N	N		N	1600	11	2	0.69	1600	1	100.00	1600	1600	1600	1827	1351	1589	1600.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230412	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
102	20240412	120702	57	100.00	KONEX			N	N	N	N		N	1600	11	2	0.69	1600	1	100.00	1600	1600	1600	1827	1351	1589	1600.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230412	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
103	20240412	110700	57	100.00	KONEX			N	N	N	N		N	1600	11	2	0.69	1600	1	100.00	1600	1600	1600	1827	1351	1589	1600.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230412	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
104	20240412	100700	57	100.00	KONEX			N	N	N	N		N	1600	11	2	0.69	1600	1	100.00	1600	1600	1600	1827	1351	1589	1600.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230412	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
105	20240412	090700	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6017471	96	-38.76	12.13	12	0.00	-41.00	131.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230412	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
106	20240411	160655	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	1589	1	0.08	1589	1589	1589	1838	1360	1599	1589.00	0.00	0	0	1639	1619	1579	1559	1519	1629	1569	30	239	500	950	1	1	6017471	96	-38.76	12.13	12	0.00	-41.00	131.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230411	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
107	20240411	150702	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	1589	1	0.08	1589	1589	1589	1838	1360	1599	1589.00	0.00	0	0	1639	1619	1579	1559	1519	1629	1569	30	239	500	950	1	1	6017471	96	-38.76	12.13	12	0.00	-41.00	131.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230411	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
108	20240411	140659	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	1589	1	0.08	1589	1589	1589	1838	1360	1599	1589.00	0.00	0	0	1639	1619	1579	1559	1519	1629	1569	30	239	500	950	1	1	6017471	96	-38.76	12.13	12	0.00	-41.00	131.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230411	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
109	20240411	130651	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	1589	1	0.08	1589	1589	1589	1838	1360	1599	1589.00	0.00	0	0	1639	1619	1579	1559	1519	1629	1569	30	239	500	950	1	1	6017471	96	-38.76	12.13	12	0.00	-41.00	131.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230411	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
110	20240411	120700	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	1589	1	0.08	1589	1589	1589	1838	1360	1599	1589.00	0.00	0	0	1639	1619	1579	1559	1519	1629	1569	30	239	500	950	1	1	6017471	96	-38.76	12.13	12	0.00	-41.00	131.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230411	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
111	20240411	110654	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1639	1619	1579	1559	1519	1629	1569	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230411	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
112	20240411	100700	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1639	1619	1579	1559	1519	1629	1569	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230411	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
113	20240411	090656	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1639	1619	1579	1559	1519	1629	1569	30	239	500	950	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230411	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
114	20240409	160646	57	100.00	KONEX			N	N	N	N		N	1599	50	2	3.23	2029857	1318	20.86	1599	1599	1539	1781	1317	1549	1540.10	0.00	0	0	1706	1627	1521	1442	1336	1574	1389	30	232	500	920	1	1	6017471	96	-39.00	12.21	12	0.02	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230410	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
115	20240409	150651	57	100.00	KONEX			N	N	N	N		N	1540	-9	5	-0.58	2003500	1301	20.60	1599	1599	1539	1781	1317	1549	1539.97	0.00	0	0	1706	1627	1521	1442	1336	1574	1389	30	232	500	920	1	1	6017471	93	-37.56	11.76	12	0.02	-41.00	131.00	3100	20230814	-50.32	1170	20240322	31.62	2000	-23.00	20240130	1170	31.62	20240322	5950	-74.12	20230410	1170	31.62	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
116	20240409	140655	57	100.00	KONEX			N	N	N	N		N	1540	-9	5	-0.58	2003500	1301	20.60	1599	1599	1539	1781	1317	1549	1539.97	0.00	0	0	1706	1627	1521	1442	1336	1574	1389	30	232	500	920	1	1	6017471	93	-37.56	11.76	12	0.02	-41.00	131.00	3100	20230814	-50.32	1170	20240322	31.62	2000	-23.00	20240130	1170	31.62	20240322	5950	-74.12	20230410	1170	31.62	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
117	20240409	130648	57	100.00	KONEX			N	N	N	N		N	1540	-9	5	-0.58	1541500	1001	15.85	1599	1599	1539	1781	1317	1549	1539.96	0.00	0	0	1706	1627	1521	1442	1336	1574	1389	30	232	500	920	1	1	6017471	93	-37.56	11.76	12	0.02	-41.00	131.00	3100	20230814	-50.32	1170	20240322	31.62	2000	-23.00	20240130	1170	31.62	20240322	5950	-74.12	20230410	1170	31.62	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
118	20240409	120650	57	100.00	KONEX			N	N	N	N		N	1540	-9	5	-0.58	1541500	1001	15.85	1599	1599	1539	1781	1317	1549	1539.96	0.00	0	0	1706	1627	1521	1442	1336	1574	1389	30	232	500	920	1	1	6017471	93	-37.56	11.76	12	0.02	-41.00	131.00	3100	20230814	-50.32	1170	20240322	31.62	2000	-23.00	20240130	1170	31.62	20240322	5950	-74.12	20230410	1170	31.62	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
119	20240409	110650	57	100.00	KONEX			N	N	N	N		N	1599	50	2	3.23	1599	1	0.02	1599	1599	1599	1781	1317	1549	1599.00	0.00	0	0	1706	1627	1521	1442	1336	1574	1389	30	232	500	920	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230410	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
120	20240409	100645	57	100.00	KONEX			N	N	N	N		N	1599	50	2	3.23	1599	1	0.02	1599	1599	1599	1781	1317	1549	1599.00	0.00	0	0	1706	1627	1521	1442	1336	1574	1389	30	232	500	920	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230410	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
121	20240409	090657	57	100.00	KONEX			N	N	N	N		N	1599	50	2	3.23	1599	1	0.02	1599	1599	1599	1781	1317	1549	1599.00	0.00	0	0	1706	1627	1521	1442	1336	1574	1389	30	232	500	920	1	1	6017471	96	-39.00	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230410	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
122	20240408	160643	57	100.00	KONEX			N	N	N	N		N	1549	-51	5	-3.19	9969074	6317	250.67	1600	1600	1415	1840	1360	1600	1578.13	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	30	240	500	960	1	1	6017471	93	-37.78	11.82	12	0.10	-41.00	131.00	3100	20230814	-50.03	1170	20240322	32.39	2000	-22.55	20240130	1170	32.39	20240322	5950	-73.97	20230410	1170	32.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
123	20240408	150648	57	100.00	KONEX			N	N	N	N		N	1549	-51	5	-3.19	9969074	6317	250.67	1600	1600	1415	1840	1360	1600	1578.13	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	30	240	500	960	1	1	6017471	93	-37.78	11.82	12	0.10	-41.00	131.00	3100	20230814	-50.03	1170	20240322	32.39	2000	-22.55	20240130	1170	32.39	20240322	5950	-73.97	20230410	1170	32.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
124	20240408	140650	57	100.00	KONEX			N	N	N	N		N	1415	-185	5	-11.56	9967525	6316	250.63	1600	1600	1415	1840	1360	1600	1578.14	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	30	240	500	960	1	1	6017471	85	-34.51	10.80	12	0.10	-41.00	131.00	3100	20230814	-54.35	1170	20240322	20.94	2000	-29.25	20240130	1170	20.94	20240322	5950	-76.22	20230410	1170	20.94	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
125	20240408	130647	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	481300	301	11.94	1600	1600	1599	1840	1360	1600	1599.00	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	30	240	500	960	1	1	6017471	96	-39.00	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230410	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
126	20240408	120650	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	481300	301	11.94	1600	1600	1599	1840	1360	1600	1599.00	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	30	240	500	960	1	1	6017471	96	-39.00	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230410	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
127	20240408	110651	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	481300	301	11.94	1600	1600	1599	1840	1360	1600	1599.00	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	30	240	500	960	1	1	6017471	96	-39.00	12.21	12	0.01	-41.00	131.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230410	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
128	20240408	100642	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	0.04	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230410	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
129	20240408	090651	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1600	1	0.04	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1666	1632	1566	1532	1466	1650	1550	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230410	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
130	20240405	160650	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	3994990	2520	58.44	1500	1600	1500	1840	1360	1600	1585.31	0.00	0	0	1740	1670	1530	1460	1320	1705	1495	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.04	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230405	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
131	20240405	150645	57	100.00	KONEX			N	N	N	N		N	1590	-10	5	-0.62	3993390	2519	58.42	1500	1600	1500	1840	1360	1600	1585.31	0.00	0	0	1740	1670	1530	1460	1320	1705	1495	30	240	500	960	1	1	6017471	96	-38.78	12.14	12	0.04	-41.00	131.00	3100	20230814	-48.71	1170	20240322	35.90	2000	-20.50	20240130	1170	35.90	20240322	5950	-73.28	20230405	1170	35.90	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
132	20240405	140645	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	2403390	1519	35.23	1500	1600	1500	1840	1360	1600	1582.22	0.00	0	0	1740	1670	1530	1460	1320	1705	1495	30	240	500	960	1	1	6017471	93	-37.80	11.83	12	0.03	-41.00	131.00	3100	20230814	-50.00	1170	20240322	32.48	2000	-22.50	20240130	1170	32.48	20240322	5950	-73.95	20230405	1170	32.48	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
133	20240405	130643	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1628390	1019	23.63	1500	1600	1500	1840	1360	1600	1598.03	0.00	0	0	1740	1670	1530	1460	1320	1705	1495	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.02	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230405	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
134	20240405	120644	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1628390	1019	23.63	1500	1600	1500	1840	1360	1600	1598.03	0.00	0	0	1740	1670	1530	1460	1320	1705	1495	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.02	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230405	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
135	20240405	110649	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	1625190	1017	23.59	1500	1600	1500	1840	1360	1600	1598.02	0.00	0	0	1740	1670	1530	1460	1320	1705	1495	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.02	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230405	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
136	20240405	100553	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	24590	16	0.37	1500	1600	1500	1840	1360	1600	1536.88	0.00	0	0	1740	1670	1530	1460	1320	1705	1495	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230405	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
137	20240405	090636	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1740	1670	1530	1460	1320	1705	1495	30	240	500	960	1	1	6017471	96	-39.02	12.21	12	0.00	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230405	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
138	20240404	160636	57	100.00	KONEX			N	N	N	N		N	1600	171	2	11.97	6110308	4312	143733.34	1500	1600	1390	1643	1215	1429	1417.05	0.00	0	0	1555	1492	1417	1354	1279	1454	1316	30	214	500	850	1	1	6017471	96	-39.02	12.21	12	0.07	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230404	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
139	20240404	150633	57	100.00	KONEX			N	N	N	N		N	1600	171	2	11.97	6110308	4312	143733.34	1500	1600	1390	1643	1215	1429	1417.05	0.00	0	0	1555	1492	1417	1354	1279	1454	1316	30	214	500	850	1	1	6017471	96	-39.02	12.21	12	0.07	-41.00	131.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230404	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
140	20240404	140637	57	100.00	KONEX			N	N	N	N		N	1500	71	2	4.97	5959508	4212	140400.00	1500	1500	1390	1643	1215	1429	1414.89	0.00	0	0	1555	1492	1417	1354	1279	1454	1316	30	214	500	850	1	1	6017471	90	-36.59	11.45	12	0.07	-41.00	131.00	3100	20230814	-51.61	1170	20240322	28.21	2000	-25.00	20240130	1170	28.21	20240322	5950	-74.79	20230404	1170	28.21	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
141	20240404	130629	57	100.00	KONEX			N	N	N	N		N	1400	-29	5	-2.03	64500	46	1533.33	1500	1500	1400	1643	1215	1429	1402.17	0.00	0	0	1555	1492	1417	1354	1279	1454	1316	30	214	500	850	1	1	6017471	84	-34.15	10.69	12	0.00	-41.00	131.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230404	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
142	20240404	120633	57	100.00	KONEX			N	N	N	N		N	1400	-29	5	-2.03	64500	46	1533.33	1500	1500	1400	1643	1215	1429	1402.17	0.00	0	0	1555	1492	1417	1354	1279	1454	1316	30	214	500	850	1	1	6017471	84	-34.15	10.69	12	0.00	-41.00	131.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230404	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
143	20240404	110636	57	100.00	KONEX			N	N	N	N		N	1400	-29	5	-2.03	64500	46	1533.33	1500	1500	1400	1643	1215	1429	1402.17	0.00	0	0	1555	1492	1417	1354	1279	1454	1316	30	214	500	850	1	1	6017471	84	-34.15	10.69	12	0.00	-41.00	131.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230404	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
144	20240404	100635	57	100.00	KONEX			N	N	N	N		N	1400	-29	5	-2.03	64500	46	1533.33	1500	1500	1400	1643	1215	1429	1402.17	0.00	0	0	1555	1492	1417	1354	1279	1454	1316	30	214	500	850	1	1	6017471	84	-34.15	10.69	12	0.00	-41.00	131.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230404	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
145	20240404	090634	57	100.00	KONEX			N	N	N	N		N	1500	71	2	4.97	1500	1	33.33	1500	1500	1500	1643	1215	1429	1500.00	0.00	0	0	1555	1492	1417	1354	1279	1454	1316	30	214	500	850	1	1	6017471	90	-36.59	11.45	12	0.00	-41.00	131.00	3100	20230814	-51.61	1170	20240322	28.21	2000	-25.00	20240130	1170	28.21	20240322	5950	-74.79	20230404	1170	28.21	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
146	20240403	160634	57	100.00	KONEX			N	N	N	N		N	1429	-58	5	-3.90	4251	3	60.00	1480	1480	1342	1710	1264	1487	1417.00	0.00	0	0	1488	1487	1487	1486	1486	1487	1486	30	223	500	890	1	1	6017471	86	-34.85	10.91	12	0.00	-41.00	131.00	3100	20230814	-53.90	1170	20240322	22.14	2000	-28.55	20240130	1170	22.14	20240322	5950	-75.98	20230403	1170	22.14	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
147	20240403	150632	57	100.00	KONEX			N	N	N	N		N	1429	-58	5	-3.90	4251	3	60.00	1480	1480	1342	1710	1264	1487	1417.00	0.00	0	0	1488	1487	1487	1486	1486	1487	1486	30	223	500	890	1	1	6017471	86	-34.85	10.91	12	0.00	-41.00	131.00	3100	20230814	-53.90	1170	20240322	22.14	2000	-28.55	20240130	1170	22.14	20240322	5950	-75.98	20230403	1170	22.14	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
148	20240403	140628	57	100.00	KONEX			N	N	N	N		N	1429	-58	5	-3.90	4251	3	60.00	1480	1480	1342	1710	1264	1487	1417.00	0.00	0	0	1488	1487	1487	1486	1486	1487	1486	30	223	500	890	1	1	6017471	86	-34.85	10.91	12	0.00	-41.00	131.00	3100	20230814	-53.90	1170	20240322	22.14	2000	-28.55	20240130	1170	22.14	20240322	5950	-75.98	20230403	1170	22.14	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
149	20240403	130628	57	100.00	KONEX			N	N	N	N		N	1342	-145	5	-9.75	2822	2	40.00	1480	1480	1342	1710	1264	1487	1411.00	0.00	0	0	1488	1487	1487	1486	1486	1487	1486	30	223	500	890	1	1	6017471	81	-32.73	10.24	12	0.00	-41.00	131.00	3100	20230814	-56.71	1170	20240322	14.70	2000	-32.90	20240130	1170	14.70	20240322	5950	-77.45	20230403	1170	14.70	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
150	20240403	120627	57	100.00	KONEX			N	N	N	N		N	1480	-7	5	-0.47	1480	1	20.00	1480	1480	1480	1710	1264	1487	1480.00	0.00	0	0	1488	1487	1487	1486	1486	1487	1486	30	223	500	890	1	1	6017471	89	-36.10	11.30	12	0.00	-41.00	131.00	3100	20230814	-52.26	1170	20240322	26.50	2000	-26.00	20240130	1170	26.50	20240322	5950	-75.13	20230403	1170	26.50	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
151	20240403	110629	57	100.00	KONEX			N	N	N	N		N	1480	-7	5	-0.47	1480	1	20.00	1480	1480	1480	1710	1264	1487	1480.00	0.00	0	0	1488	1487	1487	1486	1486	1487	1486	30	223	500	890	1	1	6017471	89	-36.10	11.30	12	0.00	-41.00	131.00	3100	20230814	-52.26	1170	20240322	26.50	2000	-26.00	20240130	1170	26.50	20240322	5950	-75.13	20230403	1170	26.50	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
152	20240403	100629	57	100.00	KONEX			N	N	N	N		N	1480	-7	5	-0.47	1480	1	20.00	1480	1480	1480	1710	1264	1487	1480.00	0.00	0	0	1488	1487	1487	1486	1486	1487	1486	30	223	500	890	1	1	6017471	89	-36.10	11.30	12	0.00	-41.00	131.00	3100	20230814	-52.26	1170	20240322	26.50	2000	-26.00	20240130	1170	26.50	20240322	5950	-75.13	20230403	1170	26.50	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
153	20240403	090630	57	100.00	KONEX			N	N	N	N		N	1480	-7	5	-0.47	1480	1	20.00	1480	1480	1480	1710	1264	1487	1480.00	0.00	0	0	1488	1487	1487	1486	1486	1487	1486	30	223	500	890	1	1	6017471	89	-36.10	11.30	12	0.00	-41.00	131.00	3100	20230814	-52.26	1170	20240322	26.50	2000	-26.00	20240130	1170	26.50	20240322	5950	-75.13	20230403	1170	26.50	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
154	20240402	160618	57	100.00	KONEX			N	N	N	N		N	1487	93	2	6.67	7436	5	4.67	1488	1488	1487	1603	1185	1394	1487.20	0.00	0	0	1460	1426	1410	1376	1360	1419	1369	30	209	500	830	1	1	6017471	89	-36.27	11.35	12	0.00	-41.00	131.00	3100	20230814	-52.03	1170	20240322	27.09	2000	-25.65	20240130	1170	27.09	20240322	5950	-75.01	20230403	1170	27.09	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
155	20240402	150626	57	100.00	KONEX			N	N	N	N		N	1487	93	2	6.67	7436	5	4.67	1488	1488	1487	1603	1185	1394	1487.20	0.00	0	0	1460	1426	1410	1376	1360	1419	1369	30	209	500	830	1	1	6017471	89	-36.27	11.35	12	0.00	-41.00	131.00	3100	20230814	-52.03	1170	20240322	27.09	2000	-25.65	20240130	1170	27.09	20240322	5950	-75.01	20230403	1170	27.09	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
156	20240402	140628	57	100.00	KONEX			N	N	N	N		N	1487	93	2	6.67	7436	5	4.67	1488	1488	1487	1603	1185	1394	1487.20	0.00	0	0	1460	1426	1410	1376	1360	1419	1369	30	209	500	830	1	1	6017471	89	-36.27	11.35	12	0.00	-41.00	131.00	3100	20230814	-52.03	1170	20240322	27.09	2000	-25.65	20240130	1170	27.09	20240322	5950	-75.01	20230403	1170	27.09	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
157	20240402	130619	57	100.00	KONEX			N	N	N	N		N	1487	93	2	6.67	7436	5	4.67	1488	1488	1487	1603	1185	1394	1487.20	0.00	0	0	1460	1426	1410	1376	1360	1419	1369	30	209	500	830	1	1	6017471	89	-36.27	11.35	12	0.00	-41.00	131.00	3100	20230814	-52.03	1170	20240322	27.09	2000	-25.65	20240130	1170	27.09	20240322	5950	-75.01	20230403	1170	27.09	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
158	20240402	120616	57	100.00	KONEX			N	N	N	N		N	1487	93	2	6.67	7436	5	4.67	1488	1488	1487	1603	1185	1394	1487.20	0.00	0	0	1460	1426	1410	1376	1360	1419	1369	30	209	500	830	1	1	6017471	89	-36.27	11.35	12	0.00	-41.00	131.00	3100	20230814	-52.03	1170	20240322	27.09	2000	-25.65	20240130	1170	27.09	20240322	5950	-75.01	20230403	1170	27.09	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
159	20240402	110621	57	100.00	KONEX			N	N	N	N		N	1487	93	2	6.67	7436	5	4.67	1488	1488	1487	1603	1185	1394	1487.20	0.00	0	0	1460	1426	1410	1376	1360	1419	1369	30	209	500	830	1	1	6017471	89	-36.27	11.35	12	0.00	-41.00	131.00	3100	20230814	-52.03	1170	20240322	27.09	2000	-25.65	20240130	1170	27.09	20240322	5950	-75.01	20230403	1170	27.09	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
160	20240402	100622	57	100.00	KONEX			N	N	N	N		N	1488	94	2	6.74	1488	1	0.93	1488	1488	1488	1603	1185	1394	1488.00	0.00	0	0	1460	1426	1410	1376	1360	1419	1369	30	209	500	830	1	1	6017471	90	-36.29	11.36	12	0.00	-41.00	131.00	3100	20230814	-52.00	1170	20240322	27.18	2000	-25.60	20240130	1170	27.18	20240322	5950	-74.99	20230403	1170	27.18	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
161	20240402	090622	57	100.00	KONEX			N	N	N	N		N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1460	1426	1410	1376	1360	1419	1369	30	209	500	830	1	1	6017471	84	-34.00	10.64	12	0.00	-41.00	131.00	3100	20230814	-55.03	1170	20240322	19.15	2000	-30.30	20240130	1170	19.15	20240322	5950	-76.57	20230403	1170	19.15	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
162	20240401	160618	57	100.00	KONEX			N	N	N	N		N	1394	-3	5	-0.21	149313	107	4.80	1395	1444	1394	1606	1188	1397	1395.45	0.00	0	0	1731	1564	1432	1265	1133	1498	1199	30	209	500	830	1	1	6017471	84	-15.49	-1.59	12	0.00	-90.00	-876.00	3100	20230814	-55.03	1170	20240322	19.15	2000	-30.30	20240130	1170	19.15	20240322	5950	-76.57	20230403	1170	19.15	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
163	20240401	150621	57	100.00	KONEX			N	N	N	N		N	1394	-3	5	-0.21	149313	107	4.80	1395	1444	1394	1606	1188	1397	1395.45	0.00	0	0	1731	1564	1432	1265	1133	1498	1199	30	209	500	830	1	1	6017471	84	-15.49	-1.59	12	0.00	-90.00	-876.00	3100	20230814	-55.03	1170	20240322	19.15	2000	-30.30	20240130	1170	19.15	20240322	5950	-76.57	20230403	1170	19.15	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
164	20240401	140616	57	100.00	KONEX			N	N	N	N		N	1394	-3	5	-0.21	149313	107	4.80	1395	1444	1394	1606	1188	1397	1395.45	0.00	0	0	1731	1564	1432	1265	1133	1498	1199	30	209	500	830	1	1	6017471	84	-15.49	-1.59	12	0.00	-90.00	-876.00	3100	20230814	-55.03	1170	20240322	19.15	2000	-30.30	20240130	1170	19.15	20240322	5950	-76.57	20230403	1170	19.15	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
165	20240401	130614	57	100.00	KONEX			N	N	N	N		N	1394	-3	5	-0.21	149313	107	4.80	1395	1444	1394	1606	1188	1397	1395.45	0.00	0	0	1731	1564	1432	1265	1133	1498	1199	30	209	500	830	1	1	6017471	84	-15.49	-1.59	12	0.00	-90.00	-876.00	3100	20230814	-55.03	1170	20240322	19.15	2000	-30.30	20240130	1170	19.15	20240322	5950	-76.57	20230403	1170	19.15	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
166	20240401	120620	57	100.00	KONEX			N	N	N	N		N	1394	-3	5	-0.21	149313	107	4.80	1395	1444	1394	1606	1188	1397	1395.45	0.00	0	0	1731	1564	1432	1265	1133	1498	1199	30	209	500	830	1	1	6017471	84	-15.49	-1.59	12	0.00	-90.00	-876.00	3100	20230814	-55.03	1170	20240322	19.15	2000	-30.30	20240130	1170	19.15	20240322	5950	-76.57	20230403	1170	19.15	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
167	20240401	110619	57	100.00	KONEX			N	N	N	N		N	1394	-3	5	-0.21	149313	107	4.80	1395	1444	1394	1606	1188	1397	1395.45	0.00	0	0	1731	1564	1432	1265	1133	1498	1199	30	209	500	830	1	1	6017471	84	-15.49	-1.59	12	0.00	-90.00	-876.00	3100	20230814	-55.03	1170	20240322	19.15	2000	-30.30	20240130	1170	19.15	20240322	5950	-76.57	20230403	1170	19.15	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
168	20240401	100616	57	100.00	KONEX			N	N	N	N		N	1444	47	2	3.36	147919	106	4.76	1395	1444	1395	1606	1188	1397	1395.46	0.00	0	0	1731	1564	1432	1265	1133	1498	1199	30	209	500	830	1	1	6017471	87	-16.04	-1.65	12	0.00	-90.00	-876.00	3100	20230814	-53.42	1170	20240322	23.42	2000	-27.80	20240130	1170	23.42	20240322	5950	-75.73	20230403	1170	23.42	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
169	20240401	090616	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1731	1564	1432	1265	1133	1498	1199	30	209	500	830	1	1	6017471	84	-15.52	-1.59	12	0.00	-90.00	-876.00	3100	20230814	-54.94	1170	20240322	19.40	2000	-30.15	20240130	1170	19.40	20240322	5950	-76.52	20230403	1170	19.40	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N