KissMeData/116100/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	160829	57	100.00	KONEX			N	N	N	N		N	1499	-159	5	-9.59	1676698	1166	1050.45	1906	1906	1410	1906	1410	1658	1437.99	0.00	0	0	1658	1658	1658	1658	1658	1658	1658	31	248	500	990	1	1	6239986	94	27.76	0.52	12	0.02	54.00	2863.00	2000	20230605	-25.05	900	20240103	66.56	1980	-24.29	20240425	900	66.56	20240103	2000	-25.05	20230605	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20240430	150841	57	100.00	KONEX			N	N	N	N		N	1698	40	2	2.41	1646718	1146	1032.43	1906	1906	1410	1906	1410	1658	1436.93	0.00	0	0	1658	1658	1658	1658	1658	1658	1658	31	248	500	990	1	1	6239986	106	31.44	0.59	12	0.02	54.00	2863.00	2000	20230605	-15.10	900	20240103	88.67	1980	-14.24	20240425	900	88.67	20240103	2000	-15.10	20230605	900	88.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20240430	140840	57	100.00	KONEX			N	N	N	N		N	1698	40	2	2.41	1646718	1146	1032.43	1906	1906	1410	1906	1410	1658	1436.93	0.00	0	0	1658	1658	1658	1658	1658	1658	1658	31	248	500	990	1	1	6239986	106	31.44	0.59	12	0.02	54.00	2863.00	2000	20230605	-15.10	900	20240103	88.67	1980	-14.24	20240425	900	88.67	20240103	2000	-15.10	20230605	900	88.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20240430	130838	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	494830	335	301.80	1906	1906	1410	1906	1410	1658	1477.10	0.00	0	0	1658	1658	1658	1658	1658	1658	1658	31	248	500	990	1	1	6239986	88	26.11	0.49	12	0.01	54.00	2863.00	2000	20230605	-29.50	900	20240103	56.67	1980	-28.79	20240425	900	56.67	20240103	2000	-29.50	20230605	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20240430	120839	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	394720	264	237.84	1906	1906	1410	1906	1410	1658	1495.15	0.00	0	0	1658	1658	1658	1658	1658	1658	1658	31	248	500	990	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2000	20230605	-29.50	900	20240103	56.67	1980	-28.79	20240425	900	56.67	20240103	2000	-29.50	20230605	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20240430	110835	57	100.00	KONEX			N	N	N	N		N	1906	248	1	14.96	19060	10	9.01	1906	1906	1906	1906	1410	1658	1906.00	0.00	0	0	1658	1658	1658	1658	1658	1658	1658	31	248	500	990	1	1	6239986	119	35.30	0.67	12	0.00	54.00	2863.00	2000	20230605	-4.70	900	20240103	111.78	1980	-3.74	20240425	900	111.78	20240103	2000	-4.70	20230605	900	111.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20240430	100837	57	100.00	KONEX			N	N	N	N		N	1658	0	3	0.00	0	0	0.00	0	0	0	1906	1410	1658	0.00	0.00	0	0	1658	1658	1658	1658	1658	1658	1658	31	248	500	990	1	1	6239986	103	30.70	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.10	900	20240103	84.22	1980	-16.26	20240425	900	84.22	20240103	2000	-17.10	20230605	900	84.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20240430	090847	57	100.00	KONEX			N	N	N	N		N	1658	0	3	0.00	0	0	0.00	0	0	0	1906	1410	1658	0.00	0.00	0	0	1658	1658	1658	1658	1658	1658	1658	31	248	500	990	1	1	6239986	103	30.70	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.10	900	20240103	84.22	1980	-16.26	20240425	900	84.22	20240103	2000	-17.10	20230605	900	84.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20240429	160825	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	184038	111	84.09	1658	1658	1658	2240	1658	1950	1658.00	0.00	0	0	1950	1950	1950	1950	1950	1950	1950	31	290	500	1170	1	1	6239986	103	30.70	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.10	900	20240103	84.22	1980	-16.26	20240425	900	84.22	20240103	2000	-17.10	20230605	900	84.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20240429	150837	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	184038	111	84.09	1658	1658	1658	2240	1658	1950	1658.00	0.00	0	0	1950	1950	1950	1950	1950	1950	1950	31	290	500	1170	1	1	6239986	103	30.70	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.10	900	20240103	84.22	1980	-16.26	20240425	900	84.22	20240103	2000	-17.10	20230605	900	84.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20240429	140803	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	18238	11	8.33	1658	1658	1658	2240	1658	1950	1658.00	0.00	0	0	1950	1950	1950	1950	1950	1950	1950	31	290	500	1170	1	1	6239986	103	30.70	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.10	900	20240103	84.22	1980	-16.26	20240425	900	84.22	20240103	2000	-17.10	20230605	900	84.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20240429	130836	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	18238	11	8.33	1658	1658	1658	2240	1658	1950	1658.00	0.00	0	0	1950	1950	1950	1950	1950	1950	1950	31	290	500	1170	1	1	6239986	103	30.70	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.10	900	20240103	84.22	1980	-16.26	20240425	900	84.22	20240103	2000	-17.10	20230605	900	84.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20240429	120836	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	18238	11	8.33	1658	1658	1658	2240	1658	1950	1658.00	0.00	0	0	1950	1950	1950	1950	1950	1950	1950	31	290	500	1170	1	1	6239986	103	30.70	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.10	900	20240103	84.22	1980	-16.26	20240425	900	84.22	20240103	2000	-17.10	20230605	900	84.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20240429	110810	57	100.00	KONEX			N	N	N	N		N	1950	0	3	0.00	0	0	0.00	0	0	0	2240	1658	1950	0.00	0.00	0	0	1950	1950	1950	1950	1950	1950	1950	31	290	500	1170	1	1	6239986	122	36.11	0.68	12	0.00	54.00	2863.00	2000	20230605	-2.50	900	20240103	116.67	1980	-1.52	20240425	900	116.67	20240103	2000	-2.50	20230605	900	116.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20240429	100835	57	100.00	KONEX			N	N	N	N		N	1950	0	3	0.00	0	0	0.00	0	0	0	2240	1658	1950	0.00	0.00	0	0	1950	1950	1950	1950	1950	1950	1950	31	290	500	1170	1	1	6239986	122	36.11	0.68	12	0.00	54.00	2863.00	2000	20230605	-2.50	900	20240103	116.67	1980	-1.52	20240425	900	116.67	20240103	2000	-2.50	20230605	900	116.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20240429	090835	57	100.00	KONEX			N	N	N	N		N	1950	0	3	0.00	0	0	0.00	0	0	0	2240	1658	1950	0.00	0.00	0	0	1950	1950	1950	1950	1950	1950	1950	31	290	500	1170	1	1	6239986	122	36.11	0.68	12	0.00	54.00	2863.00	2000	20230605	-2.50	900	20240103	116.67	1980	-1.52	20240425	900	116.67	20240103	2000	-2.50	20230605	900	116.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20240426	160831	57	100.00	KONEX			N	N	N	N		N	1950	-30	5	-1.52	257400	132	28.95	1950	1950	1950	2275	1683	1980	1950.00	0.00	0	0	1980	1980	1980	1980	1980	1980	1980	31	295	500	1180	1	1	6239986	122	36.11	0.68	12	0.00	54.00	2863.00	2000	20230605	-2.50	900	20240103	116.67	1980	-1.52	20240425	900	116.67	20240103	2000	-2.50	20230605	900	116.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20240426	150832	57	100.00	KONEX			N	N	N	N		N	1950	-30	5	-1.52	257400	132	28.95	1950	1950	1950	2275	1683	1980	1950.00	0.00	0	0	1980	1980	1980	1980	1980	1980	1980	31	295	500	1180	1	1	6239986	122	36.11	0.68	12	0.00	54.00	2863.00	2000	20230605	-2.50	900	20240103	116.67	1980	-1.52	20240425	900	116.67	20240103	2000	-2.50	20230605	900	116.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20240426	140830	57	100.00	KONEX			N	N	N	N		N	1950	-30	5	-1.52	257400	132	28.95	1950	1950	1950	2275	1683	1980	1950.00	0.00	0	0	1980	1980	1980	1980	1980	1980	1980	31	295	500	1180	1	1	6239986	122	36.11	0.68	12	0.00	54.00	2863.00	2000	20230605	-2.50	900	20240103	116.67	1980	-1.52	20240425	900	116.67	20240103	2000	-2.50	20230605	900	116.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20240426	130832	57	100.00	KONEX			N	N	N	N		N	1950	-30	5	-1.52	257400	132	28.95	1950	1950	1950	2275	1683	1980	1950.00	0.00	0	0	1980	1980	1980	1980	1980	1980	1980	31	295	500	1180	1	1	6239986	122	36.11	0.68	12	0.00	54.00	2863.00	2000	20230605	-2.50	900	20240103	116.67	1980	-1.52	20240425	900	116.67	20240103	2000	-2.50	20230605	900	116.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20240426	120829	57	100.00	KONEX			N	N	N	N		N	1950	-30	5	-1.52	257400	132	28.95	1950	1950	1950	2275	1683	1980	1950.00	0.00	0	0	1980	1980	1980	1980	1980	1980	1980	31	295	500	1180	1	1	6239986	122	36.11	0.68	12	0.00	54.00	2863.00	2000	20230605	-2.50	900	20240103	116.67	1980	-1.52	20240425	900	116.67	20240103	2000	-2.50	20230605	900	116.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20240426	110829	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1980	0.00	0.00	0	0	1980	1980	1980	1980	1980	1980	1980	31	295	500	1180	1	1	6239986	124	36.67	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.00	900	20240103	120.00	1980	0.00	20240425	900	120.00	20240103	2000	-1.00	20230605	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20240426	100828	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1980	0.00	0.00	0	0	1980	1980	1980	1980	1980	1980	1980	31	295	500	1180	1	1	6239986	124	36.67	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.00	900	20240103	120.00	1980	0.00	20240425	900	120.00	20240103	2000	-1.00	20230605	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20240426	090834	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1980	0.00	0.00	0	0	1980	1980	1980	1980	1980	1980	1980	31	295	500	1180	1	1	6239986	124	36.67	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.00	900	20240103	120.00	1980	0.00	20240425	900	120.00	20240103	2000	-1.00	20230605	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20240425	160825	57	100.00	KONEX			N	N	N	N		N	1980	190	2	10.61	902880	456	422.22	1980	1980	1980	2055	1522	1790	1980.00	0.00	0	0	1910	1850	1730	1670	1550	1880	1700	31	265	500	1070	1	1	6239986	124	36.67	0.69	12	0.01	54.00	2863.00	2000	20230605	-1.00	900	20240103	120.00	1980	0.00	20240425	900	120.00	20240103	2000	-1.00	20230605	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20240425	150830	57	100.00	KONEX			N	N	N	N		N	1980	190	2	10.61	902880	456	422.22	1980	1980	1980	2055	1522	1790	1980.00	0.00	0	0	1910	1850	1730	1670	1550	1880	1700	31	265	500	1070	1	1	6239986	124	36.67	0.69	12	0.01	54.00	2863.00	2000	20230605	-1.00	900	20240103	120.00	1980	0.00	20240425	900	120.00	20240103	2000	-1.00	20230605	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20240425	140827	57	100.00	KONEX			N	N	N	N		N	1980	190	2	10.61	902880	456	422.22	1980	1980	1980	2055	1522	1790	1980.00	0.00	0	0	1910	1850	1730	1670	1550	1880	1700	31	265	500	1070	1	1	6239986	124	36.67	0.69	12	0.01	54.00	2863.00	2000	20230605	-1.00	900	20240103	120.00	1980	0.00	20240425	900	120.00	20240103	2000	-1.00	20230605	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20240425	130829	57	100.00	KONEX			N	N	N	N		N	1980	190	2	10.61	902880	456	422.22	1980	1980	1980	2055	1522	1790	1980.00	0.00	0	0	1910	1850	1730	1670	1550	1880	1700	31	265	500	1070	1	1	6239986	124	36.67	0.69	12	0.01	54.00	2863.00	2000	20230605	-1.00	900	20240103	120.00	1980	0.00	20240425	900	120.00	20240103	2000	-1.00	20230605	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20240425	120825	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1910	1850	1730	1670	1550	1880	1700	31	265	500	1070	1	1	6239986	112	33.15	0.63	12	0.00	54.00	2863.00	2000	20230605	-10.50	900	20240103	98.89	1893	-5.44	20240423	900	98.89	20240103	2000	-10.50	20230605	900	98.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20240425	110827	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1910	1850	1730	1670	1550	1880	1700	31	265	500	1070	1	1	6239986	112	33.15	0.63	12	0.00	54.00	2863.00	2000	20230605	-10.50	900	20240103	98.89	1893	-5.44	20240423	900	98.89	20240103	2000	-10.50	20230605	900	98.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20240425	100827	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1910	1850	1730	1670	1550	1880	1700	31	265	500	1070	1	1	6239986	112	33.15	0.63	12	0.00	54.00	2863.00	2000	20230605	-10.50	900	20240103	98.89	1893	-5.44	20240423	900	98.89	20240103	2000	-10.50	20230605	900	98.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20240425	090829	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	1910	1850	1730	1670	1550	1880	1700	31	265	500	1070	1	1	6239986	112	33.15	0.63	12	0.00	54.00	2863.00	2000	20230605	-10.50	900	20240103	98.89	1893	-5.44	20240423	900	98.89	20240103	2000	-10.50	20230605	900	98.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20240424	160809	57	100.00	KONEX			N	N	N	N		N	1790	-103	5	-5.44	175320	108	1080.00	1610	1790	1610	2175	1610	1893	1623.33	0.00	0	0	1893	1893	1893	1893	1893	1893	1893	31	282	500	1130	1	1	6239986	112	33.15	0.63	12	0.00	54.00	2863.00	2000	20230605	-10.50	900	20240103	98.89	1893	-5.44	20240423	900	98.89	20240103	2000	-10.50	20230605	900	98.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20240424	150824	57	100.00	KONEX			N	N	N	N		N	1610	-283	4	-14.95	1610	1	10.00	1610	1610	1610	2175	1610	1893	1610.00	0.00	0	0	1893	1893	1893	1893	1893	1893	1893	31	282	500	1130	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2000	20230605	-19.50	900	20240103	78.89	1893	-14.95	20240423	900	78.89	20240103	2000	-19.50	20230605	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20240424	140824	57	100.00	KONEX			N	N	N	N		N	1610	-283	4	-14.95	1610	1	10.00	1610	1610	1610	2175	1610	1893	1610.00	0.00	0	0	1893	1893	1893	1893	1893	1893	1893	31	282	500	1130	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2000	20230605	-19.50	900	20240103	78.89	1893	-14.95	20240423	900	78.89	20240103	2000	-19.50	20230605	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20240424	130828	57	100.00	KONEX			N	N	N	N		N	1610	-283	4	-14.95	1610	1	10.00	1610	1610	1610	2175	1610	1893	1610.00	0.00	0	0	1893	1893	1893	1893	1893	1893	1893	31	282	500	1130	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2000	20230605	-19.50	900	20240103	78.89	1893	-14.95	20240423	900	78.89	20240103	2000	-19.50	20230605	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20240424	120824	57	100.00	KONEX			N	N	N	N		N	1610	-283	4	-14.95	1610	1	10.00	1610	1610	1610	2175	1610	1893	1610.00	0.00	0	0	1893	1893	1893	1893	1893	1893	1893	31	282	500	1130	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2000	20230605	-19.50	900	20240103	78.89	1893	-14.95	20240423	900	78.89	20240103	2000	-19.50	20230605	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20240424	110823	57	100.00	KONEX			N	N	N	N		N	1610	-283	4	-14.95	1610	1	10.00	1610	1610	1610	2175	1610	1893	1610.00	0.00	0	0	1893	1893	1893	1893	1893	1893	1893	31	282	500	1130	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2000	20230605	-19.50	900	20240103	78.89	1893	-14.95	20240423	900	78.89	20240103	2000	-19.50	20230605	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20240424	100821	57	100.00	KONEX			N	N	N	N		N	1893	0	3	0.00	0	0	0.00	0	0	0	2175	1610	1893	0.00	0.00	0	0	1893	1893	1893	1893	1893	1893	1893	31	282	500	1130	1	1	6239986	118	35.06	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.35	900	20240103	110.33	1893	0.00	20240423	900	110.33	20240103	2000	-5.35	20230605	900	110.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20240424	090824	57	100.00	KONEX			N	N	N	N		N	1893	0	3	0.00	0	0	0.00	0	0	0	2175	1610	1893	0.00	0.00	0	0	1893	1893	1893	1893	1893	1893	1893	31	282	500	1130	1	1	6239986	118	35.06	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.35	900	20240103	110.33	1893	0.00	20240423	900	110.33	20240103	2000	-5.35	20230605	900	110.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20240423	160759	57	100.00	KONEX			N	N	N	N		N	1893	246	2	14.94	18930	10	100.00	1893	1893	1893	1894	1400	1647	1893.00	0.00	0	0	1647	1647	1647	1647	1647	1647	1647	31	247	500	980	1	1	6239986	118	35.06	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.35	900	20240103	110.33	1893	0.00	20240423	900	110.33	20240103	2000	-5.35	20230605	900	110.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20240423	150821	57	100.00	KONEX			N	N	N	N		N	1893	246	2	14.94	18930	10	100.00	1893	1893	1893	1894	1400	1647	1893.00	0.00	0	0	1647	1647	1647	1647	1647	1647	1647	31	247	500	980	1	1	6239986	118	35.06	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.35	900	20240103	110.33	1893	0.00	20240423	900	110.33	20240103	2000	-5.35	20230605	900	110.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20240423	140820	57	100.00	KONEX			N	N	N	N		N	1647	0	3	0.00	0	0	0.00	0	0	0	1894	1400	1647	0.00	0.00	0	0	1647	1647	1647	1647	1647	1647	1647	31	247	500	980	1	1	6239986	103	30.50	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.65	900	20240103	83.00	1700	-3.12	20240229	900	83.00	20240103	2000	-17.65	20230605	900	83.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20240423	130817	57	100.00	KONEX			N	N	N	N		N	1647	0	3	0.00	0	0	0.00	0	0	0	1894	1400	1647	0.00	0.00	0	0	1647	1647	1647	1647	1647	1647	1647	31	247	500	980	1	1	6239986	103	30.50	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.65	900	20240103	83.00	1700	-3.12	20240229	900	83.00	20240103	2000	-17.65	20230605	900	83.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20240423	120818	57	100.00	KONEX			N	N	N	N		N	1647	0	3	0.00	0	0	0.00	0	0	0	1894	1400	1647	0.00	0.00	0	0	1647	1647	1647	1647	1647	1647	1647	31	247	500	980	1	1	6239986	103	30.50	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.65	900	20240103	83.00	1700	-3.12	20240229	900	83.00	20240103	2000	-17.65	20230605	900	83.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20240423	110819	57	100.00	KONEX			N	N	N	N		N	1647	0	3	0.00	0	0	0.00	0	0	0	1894	1400	1647	0.00	0.00	0	0	1647	1647	1647	1647	1647	1647	1647	31	247	500	980	1	1	6239986	103	30.50	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.65	900	20240103	83.00	1700	-3.12	20240229	900	83.00	20240103	2000	-17.65	20230605	900	83.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20240423	100818	57	100.00	KONEX			N	N	N	N		N	1647	0	3	0.00	0	0	0.00	0	0	0	1894	1400	1647	0.00	0.00	0	0	1647	1647	1647	1647	1647	1647	1647	31	247	500	980	1	1	6239986	103	30.50	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.65	900	20240103	83.00	1700	-3.12	20240229	900	83.00	20240103	2000	-17.65	20230605	900	83.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20240423	090818	57	100.00	KONEX			N	N	N	N		N	1647	0	3	0.00	0	0	0.00	0	0	0	1894	1400	1647	0.00	0.00	0	0	1647	1647	1647	1647	1647	1647	1647	31	247	500	980	1	1	6239986	103	30.50	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.65	900	20240103	83.00	1700	-3.12	20240229	900	83.00	20240103	2000	-17.65	20230605	900	83.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20240422	160815	57	100.00	KONEX			N	N	N	N		N	1647	-1	5	-0.06	16470	10	83.33	1647	1647	1647	1895	1401	1648	1647.00	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	31	247	500	980	1	1	6239986	103	30.50	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.65	900	20240103	83.00	1700	-3.12	20240229	900	83.00	20240103	2000	-17.65	20230605	900	83.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20240422	150815	57	100.00	KONEX			N	N	N	N		N	1647	-1	5	-0.06	16470	10	83.33	1647	1647	1647	1895	1401	1648	1647.00	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	31	247	500	980	1	1	6239986	103	30.50	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.65	900	20240103	83.00	1700	-3.12	20240229	900	83.00	20240103	2000	-17.65	20230605	900	83.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20240422	140815	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.60	900	20240103	83.11	1700	-3.06	20240229	900	83.11	20240103	2000	-17.60	20230605	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20240422	130813	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.60	900	20240103	83.11	1700	-3.06	20240229	900	83.11	20240103	2000	-17.60	20230605	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20240422	120813	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.60	900	20240103	83.11	1700	-3.06	20240229	900	83.11	20240103	2000	-17.60	20230605	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20240422	110813	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.60	900	20240103	83.11	1700	-3.06	20240229	900	83.11	20240103	2000	-17.60	20230605	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20240422	100814	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.60	900	20240103	83.11	1700	-3.06	20240229	900	83.11	20240103	2000	-17.60	20230605	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20240422	090814	57	100.00	KONEX			N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	1895	1401	1648	0.00	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	31	247	500	980	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.60	900	20240103	83.11	1700	-3.06	20240229	900	83.11	20240103	2000	-17.60	20230605	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20240419	160738	57	100.00	KONEX			N	N	N	N		N	1648	-6	5	-0.36	19776	12	7.64	1648	1648	1648	1902	1406	1654	1648.00	0.00	0	0	1816	1735	1573	1492	1330	1775	1532	31	248	500	990	1	1	6239986	103	30.52	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.60	900	20240103	83.11	1700	-3.06	20240229	900	83.11	20240103	2000	-17.60	20230605	900	83.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20240419	150745	57	100.00	KONEX			N	N	N	N		N	1654	0	3	0.00	0	0	0.00	0	0	0	1902	1406	1654	0.00	0.00	0	0	1816	1735	1573	1492	1330	1775	1532	31	248	500	990	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.30	900	20240103	83.78	1700	-2.71	20240229	900	83.78	20240103	2000	-17.30	20230605	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20240419	140738	57	100.00	KONEX			N	N	N	N		N	1654	0	3	0.00	0	0	0.00	0	0	0	1902	1406	1654	0.00	0.00	0	0	1816	1735	1573	1492	1330	1775	1532	31	248	500	990	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.30	900	20240103	83.78	1700	-2.71	20240229	900	83.78	20240103	2000	-17.30	20230605	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20240419	130738	57	100.00	KONEX			N	N	N	N		N	1654	0	3	0.00	0	0	0.00	0	0	0	1902	1406	1654	0.00	0.00	0	0	1816	1735	1573	1492	1330	1775	1532	31	248	500	990	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.30	900	20240103	83.78	1700	-2.71	20240229	900	83.78	20240103	2000	-17.30	20230605	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20240419	120735	57	100.00	KONEX			N	N	N	N		N	1654	0	3	0.00	0	0	0.00	0	0	0	1902	1406	1654	0.00	0.00	0	0	1816	1735	1573	1492	1330	1775	1532	31	248	500	990	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.30	900	20240103	83.78	1700	-2.71	20240229	900	83.78	20240103	2000	-17.30	20230605	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20240419	110744	57	100.00	KONEX			N	N	N	N		N	1654	0	3	0.00	0	0	0.00	0	0	0	1902	1406	1654	0.00	0.00	0	0	1816	1735	1573	1492	1330	1775	1532	31	248	500	990	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.30	900	20240103	83.78	1700	-2.71	20240229	900	83.78	20240103	2000	-17.30	20230605	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20240419	100741	57	100.00	KONEX			N	N	N	N		N	1654	0	3	0.00	0	0	0.00	0	0	0	1902	1406	1654	0.00	0.00	0	0	1816	1735	1573	1492	1330	1775	1532	31	248	500	990	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.30	900	20240103	83.78	1700	-2.71	20240229	900	83.78	20240103	2000	-17.30	20230605	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20240419	090735	57	100.00	KONEX			N	N	N	N		N	1654	0	3	0.00	0	0	0.00	0	0	0	1902	1406	1654	0.00	0.00	0	0	1816	1735	1573	1492	1330	1775	1532	31	248	500	990	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.30	900	20240103	83.78	1700	-2.71	20240229	900	83.78	20240103	2000	-17.30	20230605	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20240418	160735	57	100.00	KONEX			N	N	N	N		N	1654	-6	5	-0.36	223957	157	334.04	1411	1654	1411	1909	1411	1660	1426.48	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.30	900	20240103	83.78	1700	-2.71	20240229	900	83.78	20240103	2000	-17.30	20230605	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20240418	150734	57	100.00	KONEX			N	N	N	N		N	1654	-6	5	-0.36	223957	157	334.04	1411	1654	1411	1909	1411	1660	1426.48	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.30	900	20240103	83.78	1700	-2.71	20240229	900	83.78	20240103	2000	-17.30	20230605	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20240418	140741	57	100.00	KONEX			N	N	N	N		N	1411	-249	4	-15.00	207417	147	312.77	1411	1411	1411	1909	1411	1660	1411.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	88	26.13	0.49	12	0.00	54.00	2863.00	2000	20230605	-29.45	900	20240103	56.78	1700	-17.00	20240229	900	56.78	20240103	2000	-29.45	20230605	900	56.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20240418	130734	57	100.00	KONEX			N	N	N	N		N	1411	-249	4	-15.00	207417	147	312.77	1411	1411	1411	1909	1411	1660	1411.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	88	26.13	0.49	12	0.00	54.00	2863.00	2000	20230605	-29.45	900	20240103	56.78	1700	-17.00	20240229	900	56.78	20240103	2000	-29.45	20230605	900	56.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20240418	120733	57	100.00	KONEX			N	N	N	N		N	1411	-249	4	-15.00	207417	147	312.77	1411	1411	1411	1909	1411	1660	1411.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	88	26.13	0.49	12	0.00	54.00	2863.00	2000	20230605	-29.45	900	20240103	56.78	1700	-17.00	20240229	900	56.78	20240103	2000	-29.45	20230605	900	56.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20240418	110735	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20240418	100736	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20240418	090734	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20240417	160728	57	100.00	KONEX			N	N	N	N		N	1660	1	2	0.06	77980	47	470.00	1659	1660	1659	1907	1411	1659	1659.15	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	31	248	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20240417	150741	57	100.00	KONEX			N	N	N	N		N	1660	1	2	0.06	77980	47	470.00	1659	1660	1659	1907	1411	1659	1659.15	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	31	248	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20240417	140734	57	100.00	KONEX			N	N	N	N		N	1659	0	3	0.00	44793	27	270.00	1659	1659	1659	1907	1411	1659	1659.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	31	248	500	990	1	1	6239986	104	30.72	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.05	900	20240103	84.33	1700	-2.41	20240229	900	84.33	20240103	2000	-17.05	20230605	900	84.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20240417	130737	57	100.00	KONEX			N	N	N	N		N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	31	248	500	990	1	1	6239986	104	30.72	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.05	900	20240103	84.33	1700	-2.41	20240229	900	84.33	20240103	2000	-17.05	20230605	900	84.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20240417	120738	57	100.00	KONEX			N	N	N	N		N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	31	248	500	990	1	1	6239986	104	30.72	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.05	900	20240103	84.33	1700	-2.41	20240229	900	84.33	20240103	2000	-17.05	20230605	900	84.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20240417	110740	57	100.00	KONEX			N	N	N	N		N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	31	248	500	990	1	1	6239986	104	30.72	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.05	900	20240103	84.33	1700	-2.41	20240229	900	84.33	20240103	2000	-17.05	20230605	900	84.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20240417	100733	57	100.00	KONEX			N	N	N	N		N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	31	248	500	990	1	1	6239986	104	30.72	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.05	900	20240103	84.33	1700	-2.41	20240229	900	84.33	20240103	2000	-17.05	20230605	900	84.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20240417	090731	57	100.00	KONEX			N	N	N	N		N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	31	248	500	990	1	1	6239986	104	30.72	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.05	900	20240103	84.33	1700	-2.41	20240229	900	84.33	20240103	2000	-17.05	20230605	900	84.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20240416	160735	57	100.00	KONEX			N	N	N	N		N	1659	-1	5	-0.06	16590	10	100.00	1659	1659	1659	1909	1411	1660	1659.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.72	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.05	900	20240103	84.33	1700	-2.41	20240229	900	84.33	20240103	2000	-17.05	20230605	900	84.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20240416	150734	57	100.00	KONEX			N	N	N	N		N	1659	-1	5	-0.06	16590	10	100.00	1659	1659	1659	1909	1411	1660	1659.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.72	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.05	900	20240103	84.33	1700	-2.41	20240229	900	84.33	20240103	2000	-17.05	20230605	900	84.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20240416	140733	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20240416	130733	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20240416	120735	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20240416	110732	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20240416	100725	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20240416	090725	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20240415	160723	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	16600	10	11.11	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20240415	150727	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20240415	140720	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20240415	130713	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20240415	120725	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20240415	110726	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20240415	100720	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20240415	090726	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20240412	160720	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	149400	90	450.00	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20240412	150723	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	149400	90	450.00	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20240412	140720	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	149400	90	450.00	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20240412	130712	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20240412	120719	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20240412	110716	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20240412	100717	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20240412	090717	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1659	1659	1658	1658	1660	1659	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20240411	160712	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	33190	20	200.00	1659	1660	1659	1909	1411	1660	1659.50	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20240411	150719	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	33190	20	200.00	1659	1660	1659	1909	1411	1660	1659.50	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20240411	140715	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20240411	130707	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20240411	120717	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20240411	110710	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20240411	100717	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20240411	090713	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20240409	160702	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	16600	10	27.78	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20240409	150707	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	16600	10	27.78	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20240409	140712	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20240409	130705	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20240409	120707	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20240409	110707	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20240409	100701	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20240409	090714	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20240408	160700	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	59760	36	360.00	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20240408	150705	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	43160	26	260.00	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20240408	140707	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	43160	26	260.00	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20240408	130703	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	43160	26	260.00	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20240408	120706	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	43160	26	260.00	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20240408	110708	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	43160	26	260.00	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20240408	100659	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	43160	26	260.00	1660	1660	1660	1909	1411	1660	1660.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20240408	090707	57	100.00	KONEX			N	N	N	N		N	1660	0	3	0.00	0	0	0.00	0	0	0	1909	1411	1660	0.00	0.00	0	0	1660	1660	1660	1660	1660	1660	1660	31	249	500	990	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20240405	160706	57	100.00	KONEX			N	N	N	N		N	1660	210	2	14.48	16600	10	83.33	1660	1660	1660	1667	1233	1450	1660.00	0.00	0	0	1562	1505	1393	1336	1224	1534	1365	31	217	500	870	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20240405	150701	57	100.00	KONEX			N	N	N	N		N	1660	210	2	14.48	16600	10	83.33	1660	1660	1660	1667	1233	1450	1660.00	0.00	0	0	1562	1505	1393	1336	1224	1534	1365	31	217	500	870	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20240405	140701	57	100.00	KONEX			N	N	N	N		N	1660	210	2	14.48	16600	10	83.33	1660	1660	1660	1667	1233	1450	1660.00	0.00	0	0	1562	1505	1393	1336	1224	1534	1365	31	217	500	870	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20240405	130659	57	100.00	KONEX			N	N	N	N		N	1660	210	2	14.48	16600	10	83.33	1660	1660	1660	1667	1233	1450	1660.00	0.00	0	0	1562	1505	1393	1336	1224	1534	1365	31	217	500	870	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20240405	120700	57	100.00	KONEX			N	N	N	N		N	1660	210	2	14.48	16600	10	83.33	1660	1660	1660	1667	1233	1450	1660.00	0.00	0	0	1562	1505	1393	1336	1224	1534	1365	31	217	500	870	1	1	6239986	104	30.74	0.58	12	0.00	54.00	2863.00	2000	20230605	-17.00	900	20240103	84.44	1700	-2.35	20240229	900	84.44	20240103	2000	-17.00	20230605	900	84.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20240405	110705	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1562	1505	1393	1336	1224	1534	1365	31	217	500	870	1	1	6239986	90	26.85	0.51	12	0.00	54.00	2863.00	2000	20230605	-27.50	900	20240103	61.11	1700	-14.71	20240229	900	61.11	20240103	2000	-27.50	20230605	900	61.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20240405	100607	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1562	1505	1393	1336	1224	1534	1365	31	217	500	870	1	1	6239986	90	26.85	0.51	12	0.00	54.00	2863.00	2000	20230605	-27.50	900	20240103	61.11	1700	-14.71	20240229	900	61.11	20240103	2000	-27.50	20230605	900	61.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20240405	090652	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1562	1505	1393	1336	1224	1534	1365	31	217	500	870	1	1	6239986	90	26.85	0.51	12	0.00	54.00	2863.00	2000	20230605	-27.50	900	20240103	61.11	1700	-14.71	20240229	900	61.11	20240103	2000	-27.50	20230605	900	61.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20240404	160652	57	100.00	KONEX			N	N	N	N		N	1450	-50	5	-3.33	17062	12	0.00	1281	1450	1281	1725	1275	1500	1421.83	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	31	225	500	900	1	1	6239986	90	26.85	0.51	12	0.00	54.00	2863.00	2000	20230605	-27.50	900	20240103	61.11	1700	-14.71	20240229	900	61.11	20240103	2000	-27.50	20230605	900	61.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20240404	150649	57	100.00	KONEX			N	N	N	N		N	1281	-219	5	-14.60	2562	2	0.00	1281	1281	1281	1725	1275	1500	1281.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	31	225	500	900	1	1	6239986	80	23.72	0.45	12	0.00	54.00	2863.00	2000	20230605	-35.95	900	20240103	42.33	1700	-24.65	20240229	900	42.33	20240103	2000	-35.95	20230605	900	42.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20240404	140652	57	100.00	KONEX			N	N	N	N		N	1281	-219	5	-14.60	2562	2	0.00	1281	1281	1281	1725	1275	1500	1281.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	31	225	500	900	1	1	6239986	80	23.72	0.45	12	0.00	54.00	2863.00	2000	20230605	-35.95	900	20240103	42.33	1700	-24.65	20240229	900	42.33	20240103	2000	-35.95	20230605	900	42.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20240404	130645	57	100.00	KONEX			N	N	N	N		N	1281	-219	5	-14.60	2562	2	0.00	1281	1281	1281	1725	1275	1500	1281.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	31	225	500	900	1	1	6239986	80	23.72	0.45	12	0.00	54.00	2863.00	2000	20230605	-35.95	900	20240103	42.33	1700	-24.65	20240229	900	42.33	20240103	2000	-35.95	20230605	900	42.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20240404	120649	57	100.00	KONEX			N	N	N	N		N	1281	-219	5	-14.60	2562	2	0.00	1281	1281	1281	1725	1275	1500	1281.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	31	225	500	900	1	1	6239986	80	23.72	0.45	12	0.00	54.00	2863.00	2000	20230605	-35.95	900	20240103	42.33	1700	-24.65	20240229	900	42.33	20240103	2000	-35.95	20230605	900	42.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20240404	110651	57	100.00	KONEX			N	N	N	N		N	1281	-219	5	-14.60	2562	2	0.00	1281	1281	1281	1725	1275	1500	1281.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	31	225	500	900	1	1	6239986	80	23.72	0.45	12	0.00	54.00	2863.00	2000	20230605	-35.95	900	20240103	42.33	1700	-24.65	20240229	900	42.33	20240103	2000	-35.95	20230605	900	42.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20240404	100651	57	100.00	KONEX			N	N	N	N		N	1281	-219	5	-14.60	2562	2	0.00	1281	1281	1281	1725	1275	1500	1281.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	31	225	500	900	1	1	6239986	80	23.72	0.45	12	0.00	54.00	2863.00	2000	20230605	-35.95	900	20240103	42.33	1700	-24.65	20240229	900	42.33	20240103	2000	-35.95	20230605	900	42.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20240404	090650	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	31	225	500	900	1	1	6239986	94	27.78	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.00	900	20240103	66.67	1700	-11.76	20240229	900	66.67	20240103	2000	-25.00	20230605	900	66.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20240403	160650	57	100.00	KONEX			N	N	N	N		N	1500	-50	5	-3.23	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	31	232	500	930	1	1	6239986	94	27.78	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.00	900	20240103	66.67	1700	-11.76	20240229	900	66.67	20240103	2000	-25.00	20230605	900	66.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20240403	150648	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	31	232	500	930	1	1	6239986	97	28.70	0.54	12	0.00	54.00	2863.00	2000	20230605	-22.50	900	20240103	72.22	1700	-8.82	20240229	900	72.22	20240103	2000	-22.50	20230605	900	72.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20240403	140644	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	31	232	500	930	1	1	6239986	97	28.70	0.54	12	0.00	54.00	2863.00	2000	20230605	-22.50	900	20240103	72.22	1700	-8.82	20240229	900	72.22	20240103	2000	-22.50	20230605	900	72.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20240403	130643	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	31	232	500	930	1	1	6239986	97	28.70	0.54	12	0.00	54.00	2863.00	2000	20230605	-22.50	900	20240103	72.22	1700	-8.82	20240229	900	72.22	20240103	2000	-22.50	20230605	900	72.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20240403	120642	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	31	232	500	930	1	1	6239986	97	28.70	0.54	12	0.00	54.00	2863.00	2000	20230605	-22.50	900	20240103	72.22	1700	-8.82	20240229	900	72.22	20240103	2000	-22.50	20230605	900	72.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20240403	110645	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	31	232	500	930	1	1	6239986	97	28.70	0.54	12	0.00	54.00	2863.00	2000	20230605	-22.50	900	20240103	72.22	1700	-8.82	20240229	900	72.22	20240103	2000	-22.50	20230605	900	72.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20240403	100646	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	31	232	500	930	1	1	6239986	97	28.70	0.54	12	0.00	54.00	2863.00	2000	20230605	-22.50	900	20240103	72.22	1700	-8.82	20240229	900	72.22	20240103	2000	-22.50	20230605	900	72.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20240403	090646	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	31	232	500	930	1	1	6239986	97	28.70	0.54	12	0.00	54.00	2863.00	2000	20230605	-22.50	900	20240103	72.22	1700	-8.82	20240229	900	72.22	20240103	2000	-22.50	20230605	900	72.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
154	20240402	160635	57	100.00	KONEX			N	N	N	N		N	1550	-40	5	-2.52	15500	10	4.48	1550	1550	1550	1828	1352	1590	1550.00	0.00	0	0	1683	1636	1543	1496	1403	1660	1520	31	238	500	950	1	1	6239986	97	28.70	0.54	12	0.00	54.00	2863.00	2000	20230605	-22.50	900	20240103	72.22	1700	-8.82	20240229	900	72.22	20240103	2000	-22.50	20230605	900	72.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
155	20240402	150642	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1683	1636	1543	1496	1403	1660	1520	31	238	500	950	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
156	20240402	140644	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1683	1636	1543	1496	1403	1660	1520	31	238	500	950	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
157	20240402	130634	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1683	1636	1543	1496	1403	1660	1520	31	238	500	950	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
158	20240402	120631	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1683	1636	1543	1496	1403	1660	1520	31	238	500	950	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
159	20240402	110636	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1683	1636	1543	1496	1403	1660	1520	31	238	500	950	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
160	20240402	100637	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1683	1636	1543	1496	1403	1660	1520	31	238	500	950	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
161	20240402	090637	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1683	1636	1543	1496	1403	1660	1520	31	238	500	950	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
162	20240401	160634	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	332590	223	29.30	1590	1590	1450	1828	1352	1590	1491.43	0.00	0	0	1651	1620	1559	1528	1467	1636	1544	31	238	500	950	1	1	6239986	99	12.42	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
163	20240401	150636	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	332590	223	29.30	1590	1590	1450	1828	1352	1590	1491.43	0.00	0	0	1651	1620	1559	1528	1467	1636	1544	31	238	500	950	1	1	6239986	99	12.42	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
164	20240401	140631	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	103350	65	8.54	1590	1590	1590	1828	1352	1590	1590.00	0.00	0	0	1651	1620	1559	1528	1467	1636	1544	31	238	500	950	1	1	6239986	99	12.42	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
165	20240401	130629	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	103350	65	8.54	1590	1590	1590	1828	1352	1590	1590.00	0.00	0	0	1651	1620	1559	1528	1467	1636	1544	31	238	500	950	1	1	6239986	99	12.42	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
166	20240401	120635	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	103350	65	8.54	1590	1590	1590	1828	1352	1590	1590.00	0.00	0	0	1651	1620	1559	1528	1467	1636	1544	31	238	500	950	1	1	6239986	99	12.42	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
167	20240401	110634	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	103350	65	8.54	1590	1590	1590	1828	1352	1590	1590.00	0.00	0	0	1651	1620	1559	1528	1467	1636	1544	31	238	500	950	1	1	6239986	99	12.42	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
168	20240401	100631	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	103350	65	8.54	1590	1590	1590	1828	1352	1590	1590.00	0.00	0	0	1651	1620	1559	1528	1467	1636	1544	31	238	500	950	1	1	6239986	99	12.42	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
169	20240401	090631	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1651	1620	1559	1528	1467	1636	1544	31	238	500	950	1	1	6239986	99	12.42	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.50	900	20240103	76.67	1700	-6.47	20240229	900	76.67	20240103	2000	-20.50	20230605	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N