KissMeData/311060/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	161158	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	6828270	1666	530.57	4090	4245	4010	4715	3485	4100	4098.60	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.02	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
3	20240430	151209	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	6828270	1666	530.57	4090	4245	4010	4715	3485	4100	4098.60	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.02	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
4	20240430	141216	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	6828270	1666	530.57	4090	4245	4010	4715	3485	4100	4098.60	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.02	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
5	20240430	131211	57	100.00	KONEX			N	N	N	N		N	4010	-90	5	-2.20	6820070	1664	529.94	4090	4245	4010	4715	3485	4100	4098.60	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	35	615	500	2460	5	1	7074134	284	-14.27	5.43	12	0.02	-281.00	738.00	5800	20240130	-30.86	1927	20230629	108.10	5800	-30.86	20240130	3105	29.15	20240102	11190	-64.16	20231020	3395	18.11	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
6	20240430	121208	57	100.00	KONEX			N	N	N	N		N	4010	-90	5	-2.20	6820070	1664	529.94	4090	4245	4010	4715	3485	4100	4098.60	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	35	615	500	2460	5	1	7074134	284	-14.27	5.43	12	0.02	-281.00	738.00	5800	20240130	-30.86	1927	20230629	108.10	5800	-30.86	20240130	3105	29.15	20240102	11190	-64.16	20231020	3395	18.11	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
7	20240430	111202	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	6812050	1662	529.30	4090	4245	4090	4715	3485	4100	4098.71	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.02	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
8	20240430	101204	57	100.00	KONEX			N	N	N	N		N	4150	50	2	1.22	6269400	1530	487.26	4090	4200	4090	4715	3485	4100	4097.65	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	35	615	500	2460	5	1	7074134	294	-14.77	5.62	12	0.02	-281.00	738.00	5800	20240130	-28.45	1927	20230629	115.36	5800	-28.45	20240130	3105	33.66	20240102	11190	-62.91	20231020	3395	22.24	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
9	20240430	091214	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
10	20240429	161153	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	1269240	314	5.91	4020	4100	4010	4715	3485	4100	4042.17	0.00	0	0	4360	4230	4120	3990	3880	4295	4055	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
11	20240429	151204	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	1269240	314	5.91	4020	4100	4010	4715	3485	4100	4042.17	0.00	0	0	4360	4230	4120	3990	3880	4295	4055	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
12	20240429	141118	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	1269240	314	5.91	4020	4100	4010	4715	3485	4100	4042.17	0.00	0	0	4360	4230	4120	3990	3880	4295	4055	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
13	20240429	131202	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	859240	214	4.03	4020	4100	4010	4715	3485	4100	4015.14	0.00	0	0	4360	4230	4120	3990	3880	4295	4055	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
14	20240429	121201	57	100.00	KONEX			N	N	N	N		N	4010	-90	5	-2.20	377140	94	1.77	4020	4020	4010	4715	3485	4100	4012.13	0.00	0	0	4360	4230	4120	3990	3880	4295	4055	35	615	500	2460	5	1	7074134	284	-14.27	5.43	12	0.00	-281.00	738.00	5800	20240130	-30.86	1927	20230629	108.10	5800	-30.86	20240130	3105	29.15	20240102	11190	-64.16	20231020	3395	18.11	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
15	20240429	111137	57	100.00	KONEX			N	N	N	N		N	4010	-90	5	-2.20	216740	54	1.02	4020	4020	4010	4715	3485	4100	4013.70	0.00	0	0	4360	4230	4120	3990	3880	4295	4055	35	615	500	2460	5	1	7074134	284	-14.27	5.43	12	0.00	-281.00	738.00	5800	20240130	-30.86	1927	20230629	108.10	5800	-30.86	20240130	3105	29.15	20240102	11190	-64.16	20231020	3395	18.11	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
16	20240429	101202	57	100.00	KONEX			N	N	N	N		N	4010	-90	5	-2.20	216740	54	1.02	4020	4020	4010	4715	3485	4100	4013.70	0.00	0	0	4360	4230	4120	3990	3880	4295	4055	35	615	500	2460	5	1	7074134	284	-14.27	5.43	12	0.00	-281.00	738.00	5800	20240130	-30.86	1927	20230629	108.10	5800	-30.86	20240130	3105	29.15	20240102	11190	-64.16	20231020	3395	18.11	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
17	20240429	091202	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4360	4230	4120	3990	3880	4295	4055	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
18	20240426	161157	57	100.00	KONEX			N	N	N	N		N	4100	90	2	2.24	21682205	5315	64.52	4020	4250	4010	4610	3410	4010	4079.44	0.00	0	0	4170	4090	4050	3970	3930	4070	3950	35	600	500	2400	5	1	7074134	290	-14.59	5.56	12	0.08	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
19	20240426	151158	57	100.00	KONEX			N	N	N	N		N	4100	90	2	2.24	21682205	5315	64.52	4020	4250	4010	4610	3410	4010	4079.44	0.00	0	0	4170	4090	4050	3970	3930	4070	3950	35	600	500	2400	5	1	7074134	290	-14.59	5.56	12	0.08	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
20	20240426	141156	57	100.00	KONEX			N	N	N	N		N	4100	90	2	2.24	21682205	5315	64.52	4020	4250	4010	4610	3410	4010	4079.44	0.00	0	0	4170	4090	4050	3970	3930	4070	3950	35	600	500	2400	5	1	7074134	290	-14.59	5.56	12	0.08	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
21	20240426	131157	57	100.00	KONEX			N	N	N	N		N	4080	70	2	1.75	15746990	3845	46.67	4020	4250	4020	4610	3410	4010	4095.45	0.00	0	0	4170	4090	4050	3970	3930	4070	3950	35	600	500	2400	5	1	7074134	289	-14.52	5.53	12	0.05	-281.00	738.00	5800	20240130	-29.66	1927	20230629	111.73	5800	-29.66	20240130	3105	31.40	20240102	11190	-63.54	20231020	3395	20.18	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
22	20240426	121154	57	100.00	KONEX			N	N	N	N		N	4080	70	2	1.75	15746990	3845	46.67	4020	4250	4020	4610	3410	4010	4095.45	0.00	0	0	4170	4090	4050	3970	3930	4070	3950	35	600	500	2400	5	1	7074134	289	-14.52	5.53	12	0.05	-281.00	738.00	5800	20240130	-29.66	1927	20230629	111.73	5800	-29.66	20240130	3105	31.40	20240102	11190	-63.54	20231020	3395	20.18	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
23	20240426	111149	57	100.00	KONEX			N	N	N	N		N	4080	70	2	1.75	6519990	1605	19.48	4020	4250	4020	4610	3410	4010	4062.30	0.00	0	0	4170	4090	4050	3970	3930	4070	3950	35	600	500	2400	5	1	7074134	289	-14.52	5.53	12	0.02	-281.00	738.00	5800	20240130	-29.66	1927	20230629	111.73	5800	-29.66	20240130	3105	31.40	20240102	11190	-63.54	20231020	3395	20.18	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
24	20240426	101154	57	100.00	KONEX			N	N	N	N		N	4090	80	2	2.00	2499420	621	7.54	4020	4250	4020	4610	3410	4010	4024.83	0.00	0	0	4170	4090	4050	3970	3930	4070	3950	35	600	500	2400	5	1	7074134	289	-14.56	5.54	12	0.01	-281.00	738.00	5800	20240130	-29.48	1927	20230629	112.25	5800	-29.48	20240130	3105	31.72	20240102	11190	-63.45	20231020	3395	20.47	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
25	20240426	091158	57	100.00	KONEX			N	N	N	N		N	4250	240	2	5.99	319880	79	0.96	4020	4250	4020	4610	3410	4010	4049.11	0.00	0	0	4170	4090	4050	3970	3930	4070	3950	35	600	500	2400	5	1	7074134	301	-15.12	5.76	12	0.00	-281.00	738.00	5800	20240130	-26.72	1927	20230629	120.55	5800	-26.72	20240130	3105	36.88	20240102	11190	-62.02	20231020	3395	25.18	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
26	20240425	161148	57	100.00	KONEX			N	N	N	N		N	4010	-20	5	-0.50	33535590	8238	55.62	4100	4130	4010	4630	3430	4030	4070.84	0.00	0	0	4663	4346	4183	3866	3703	4505	4025	35	600	500	2410	5	1	7074134	284	-14.27	5.43	12	0.12	-281.00	738.00	5800	20240130	-30.86	1927	20230629	108.10	5800	-30.86	20240130	3105	29.15	20240102	11190	-64.16	20231020	3395	18.11	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
27	20240425	151154	57	100.00	KONEX			N	N	N	N		N	4030	0	3	0.00	30327590	7438	50.22	4100	4130	4010	4630	3430	4030	4077.39	0.00	0	0	4663	4346	4183	3866	3703	4505	4025	35	600	500	2410	5	1	7074134	285	-14.34	5.46	12	0.11	-281.00	738.00	5800	20240130	-30.52	1927	20230629	109.13	5800	-30.52	20240130	3105	29.79	20240102	11190	-63.99	20231020	3395	18.70	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
28	20240425	141151	57	100.00	KONEX			N	N	N	N		N	4010	-20	5	-0.50	21553090	5288	35.70	4100	4120	4010	4630	3430	4030	4075.85	0.00	0	0	4663	4346	4183	3866	3703	4505	4025	35	600	500	2410	5	1	7074134	284	-14.27	5.43	12	0.07	-281.00	738.00	5800	20240130	-30.86	1927	20230629	108.10	5800	-30.86	20240130	3105	29.15	20240102	11190	-64.16	20231020	3395	18.11	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
29	20240425	131151	57	100.00	KONEX			N	N	N	N		N	4090	60	2	1.49	14950900	3669	24.77	4100	4100	4040	4630	3430	4030	4074.93	0.00	0	0	4663	4346	4183	3866	3703	4505	4025	35	600	500	2410	5	1	7074134	289	-14.56	5.54	12	0.05	-281.00	738.00	5800	20240130	-29.48	1927	20230629	112.25	5800	-29.48	20240130	3105	31.72	20240102	11190	-63.45	20231020	3395	20.47	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
30	20240425	121148	57	100.00	KONEX			N	N	N	N		N	4040	10	2	0.25	7092190	1750	11.81	4100	4100	4040	4630	3430	4030	4052.68	0.00	0	0	4663	4346	4183	3866	3703	4505	4025	35	600	500	2410	5	1	7074134	286	-14.38	5.47	12	0.02	-281.00	738.00	5800	20240130	-30.34	1927	20230629	109.65	5800	-30.34	20240130	3105	30.11	20240102	11190	-63.90	20231020	3395	19.00	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
31	20240425	111149	57	100.00	KONEX			N	N	N	N		N	4050	20	2	0.50	4744950	1169	7.89	4100	4100	4050	4630	3430	4030	4058.98	0.00	0	0	4663	4346	4183	3866	3703	4505	4025	35	600	500	2410	5	1	7074134	287	-14.41	5.49	12	0.02	-281.00	738.00	5800	20240130	-30.17	1927	20230629	110.17	5800	-30.17	20240130	3105	30.43	20240102	11190	-63.81	20231020	3395	19.29	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
32	20240425	101149	57	100.00	KONEX			N	N	N	N		N	4030	0	3	0.00	0	0	0.00	0	0	0	4630	3430	4030	0.00	0.00	0	0	4663	4346	4183	3866	3703	4505	4025	35	600	500	2410	5	1	7074134	285	-14.34	5.46	12	0.00	-281.00	738.00	5800	20240130	-30.52	1927	20230629	109.13	5800	-30.52	20240130	3105	29.79	20240102	11190	-63.99	20231020	3395	18.70	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
33	20240425	091153	57	100.00	KONEX			N	N	N	N		N	4030	0	3	0.00	0	0	0.00	0	0	0	4630	3430	4030	0.00	0.00	0	0	4663	4346	4183	3866	3703	4505	4025	35	600	500	2410	5	1	7074134	285	-14.34	5.46	12	0.00	-281.00	738.00	5800	20240130	-30.52	1927	20230629	109.13	5800	-30.52	20240130	3105	29.79	20240102	11190	-63.99	20231020	3395	18.70	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
34	20240424	161130	57	100.00	KONEX			N	N	N	N		N	4030	-170	5	-4.05	60732260	14812	1479.72	4020	4500	4020	4830	3570	4200	4100.21	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	35	630	500	2520	5	1	7074134	285	-14.34	5.46	12	0.21	-281.00	738.00	5800	20240130	-30.52	1927	20230629	109.13	5800	-30.52	20240130	3105	29.79	20240102	11190	-63.99	20231020	3395	18.70	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
35	20240424	151147	57	100.00	KONEX			N	N	N	N		N	4030	-170	5	-4.05	60732260	14812	1479.72	4020	4500	4020	4830	3570	4200	4100.21	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	35	630	500	2520	5	1	7074134	285	-14.34	5.46	12	0.21	-281.00	738.00	5800	20240130	-30.52	1927	20230629	109.13	5800	-30.52	20240130	3105	29.79	20240102	11190	-63.99	20231020	3395	18.70	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
36	20240424	141148	57	100.00	KONEX			N	N	N	N		N	4030	-170	5	-4.05	55013760	13412	1339.86	4020	4500	4020	4830	3570	4200	4101.83	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	35	630	500	2520	5	1	7074134	285	-14.34	5.46	12	0.19	-281.00	738.00	5800	20240130	-30.52	1927	20230629	109.13	5800	-30.52	20240130	3105	29.79	20240102	11190	-63.99	20231020	3395	18.70	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
37	20240424	131151	57	100.00	KONEX			N	N	N	N		N	4230	30	2	0.71	49939310	12162	1214.98	4020	4500	4020	4830	3570	4200	4106.18	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	35	630	500	2520	5	1	7074134	299	-15.05	5.73	12	0.17	-281.00	738.00	5800	20240130	-27.07	1927	20230629	119.51	5800	-27.07	20240130	3105	36.23	20240102	11190	-62.20	20231020	3395	24.59	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
38	20240424	121145	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	45709310	11162	1115.08	4020	4500	4020	4830	3570	4200	4095.08	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	35	630	500	2520	5	1	7074134	297	-14.95	5.69	12	0.16	-281.00	738.00	5800	20240130	-27.59	1927	20230629	117.96	5800	-27.59	20240130	3105	35.27	20240102	11190	-62.47	20231020	3395	23.71	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
39	20240424	111143	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	45709310	11162	1115.08	4020	4500	4020	4830	3570	4200	4095.08	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	35	630	500	2520	5	1	7074134	297	-14.95	5.69	12	0.16	-281.00	738.00	5800	20240130	-27.59	1927	20230629	117.96	5800	-27.59	20240130	3105	35.27	20240102	11190	-62.47	20231020	3395	23.71	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
40	20240424	101141	57	100.00	KONEX			N	N	N	N		N	4105	-95	5	-2.26	45101400	11018	1100.70	4020	4300	4020	4830	3570	4200	4093.43	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	35	630	500	2520	5	1	7074134	290	-14.61	5.56	12	0.16	-281.00	738.00	5800	20240130	-29.22	1927	20230629	113.03	5800	-29.22	20240130	3105	32.21	20240102	11190	-63.32	20231020	3395	20.91	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
41	20240424	091146	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	7349200	1812	181.02	4020	4100	4020	4830	3570	4200	4055.85	0.00	0	0	4333	4266	4133	4066	3933	4300	4100	35	630	500	2520	5	1	7074134	290	-14.59	5.56	12	0.03	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
42	20240423	161115	57	100.00	KONEX			N	N	N	N		N	4200	200	2	5.00	4009200	1001	65.47	4000	4200	4000	4600	3400	4000	4005.19	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	35	600	500	2400	5	1	7074134	297	-14.95	5.69	12	0.01	-281.00	738.00	5800	20240130	-27.59	1927	20230629	117.96	5800	-27.59	20240130	3105	35.27	20240102	11190	-62.47	20231020	3395	23.71	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
43	20240423	151141	57	100.00	KONEX			N	N	N	N		N	4200	200	2	5.00	4009200	1001	65.47	4000	4200	4000	4600	3400	4000	4005.19	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	35	600	500	2400	5	1	7074134	297	-14.95	5.69	12	0.01	-281.00	738.00	5800	20240130	-27.59	1927	20230629	117.96	5800	-27.59	20240130	3105	35.27	20240102	11190	-62.47	20231020	3395	23.71	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
44	20240423	141139	57	100.00	KONEX			N	N	N	N		N	4010	10	2	0.25	4005000	1000	65.40	4000	4010	4000	4600	3400	4000	4005.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	35	600	500	2400	5	1	7074134	284	-14.27	5.43	12	0.01	-281.00	738.00	5800	20240130	-30.86	1927	20230629	108.10	5800	-30.86	20240130	3105	29.15	20240102	11190	-64.16	20231020	3395	18.11	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
45	20240423	131138	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2000000	500	32.70	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	35	600	500	2400	5	1	7074134	283	-14.23	5.42	12	0.01	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
46	20240423	121136	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2000000	500	32.70	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	35	600	500	2400	5	1	7074134	283	-14.23	5.42	12	0.01	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
47	20240423	111138	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2000000	500	32.70	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	35	600	500	2400	5	1	7074134	283	-14.23	5.42	12	0.01	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
48	20240423	101135	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	35	600	500	2400	5	1	7074134	283	-14.23	5.42	12	0.00	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
49	20240423	091139	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	35	600	500	2400	5	1	7074134	283	-14.23	5.42	12	0.00	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
50	20240422	161134	57	100.00	KONEX			N	N	N	N		N	4000	-160	5	-3.85	6209515	1529	305.80	4170	4200	4000	4780	3540	4160	4061.16	0.00	0	0	4286	4222	4106	4042	3926	4165	3985	35	620	500	2490	5	1	7074134	283	-14.23	5.42	12	0.02	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
51	20240422	151131	57	100.00	KONEX			N	N	N	N		N	4000	-160	5	-3.85	6209515	1529	305.80	4170	4200	4000	4780	3540	4160	4061.16	0.00	0	0	4286	4222	4106	4042	3926	4165	3985	35	620	500	2490	5	1	7074134	283	-14.23	5.42	12	0.02	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
52	20240422	141133	57	100.00	KONEX			N	N	N	N		N	4000	-160	5	-3.85	6209515	1529	305.80	4170	4200	4000	4780	3540	4160	4061.16	0.00	0	0	4286	4222	4106	4042	3926	4165	3985	35	620	500	2490	5	1	7074134	283	-14.23	5.42	12	0.02	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
53	20240422	131130	57	100.00	KONEX			N	N	N	N		N	4000	-160	5	-3.85	6209515	1529	305.80	4170	4200	4000	4780	3540	4160	4061.16	0.00	0	0	4286	4222	4106	4042	3926	4165	3985	35	620	500	2490	5	1	7074134	283	-14.23	5.42	12	0.02	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
54	20240422	121128	57	100.00	KONEX			N	N	N	N		N	4200	40	2	0.96	6148515	1514	302.80	4170	4200	4035	4780	3540	4160	4061.11	0.00	0	0	4286	4222	4106	4042	3926	4165	3985	35	620	500	2490	5	1	7074134	297	-14.95	5.69	12	0.02	-281.00	738.00	5800	20240130	-27.59	1927	20230629	117.96	5800	-27.59	20240130	3105	35.27	20240102	11190	-62.47	20231020	3395	23.71	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
55	20240422	111131	57	100.00	KONEX			N	N	N	N		N	4035	-125	5	-3.00	6102315	1503	300.60	4170	4170	4035	4780	3540	4160	4060.09	0.00	0	0	4286	4222	4106	4042	3926	4165	3985	35	620	500	2490	5	1	7074134	285	-14.36	5.47	12	0.02	-281.00	738.00	5800	20240130	-30.43	1927	20230629	109.39	5800	-30.43	20240130	3105	29.95	20240102	11190	-63.94	20231020	3395	18.85	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
56	20240422	101131	57	100.00	KONEX			N	N	N	N		N	4170	10	2	0.24	442020	106	21.20	4170	4170	4170	4780	3540	4160	4170.00	0.00	0	0	4286	4222	4106	4042	3926	4165	3985	35	620	500	2490	5	1	7074134	295	-14.84	5.65	12	0.00	-281.00	738.00	5800	20240130	-28.10	1927	20230629	116.40	5800	-28.10	20240130	3105	34.30	20240102	11190	-62.73	20231020	3395	22.83	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
57	20240422	091132	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	0	0	0.00	0	0	0	4780	3540	4160	0.00	0.00	0	0	4286	4222	4106	4042	3926	4165	3985	35	620	500	2490	5	1	7074134	294	-14.80	5.64	12	0.00	-281.00	738.00	5800	20240130	-28.28	1927	20230629	115.88	5800	-28.28	20240130	3105	33.98	20240102	11190	-62.82	20231020	3395	22.53	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
58	20240419	161038	57	100.00	KONEX			N	N	N	N		N	4160	60	2	1.46	1998500	500	153.37	4170	4170	3990	4715	3485	4100	3997.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	35	615	500	2460	5	1	7074134	294	-14.80	5.64	12	0.01	-281.00	738.00	5800	20240130	-28.28	1927	20230629	115.88	5800	-28.28	20240130	3105	33.98	20240102	11190	-62.82	20231020	3395	22.53	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
59	20240419	151046	57	100.00	KONEX			N	N	N	N		N	4160	60	2	1.46	1998500	500	153.37	4170	4170	3990	4715	3485	4100	3997.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	35	615	500	2460	5	1	7074134	294	-14.80	5.64	12	0.01	-281.00	738.00	5800	20240130	-28.28	1927	20230629	115.88	5800	-28.28	20240130	3105	33.98	20240102	11190	-62.82	20231020	3395	22.53	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
60	20240419	141037	57	100.00	KONEX			N	N	N	N		N	4160	60	2	1.46	1961060	491	150.61	4170	4170	3990	4715	3485	4100	3994.01	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	35	615	500	2460	5	1	7074134	294	-14.80	5.64	12	0.01	-281.00	738.00	5800	20240130	-28.28	1927	20230629	115.88	5800	-28.28	20240130	3105	33.98	20240102	11190	-62.82	20231020	3395	22.53	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
61	20240419	131038	57	100.00	KONEX			N	N	N	N		N	4170	70	2	1.71	41700	10	3.07	4170	4170	4170	4715	3485	4100	4170.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	35	615	500	2460	5	1	7074134	295	-14.84	5.65	12	0.00	-281.00	738.00	5800	20240130	-28.10	1927	20230629	116.40	5800	-28.10	20240130	3105	34.30	20240102	11190	-62.73	20231020	3395	22.83	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
62	20240419	121034	57	100.00	KONEX			N	N	N	N		N	4170	70	2	1.71	41700	10	3.07	4170	4170	4170	4715	3485	4100	4170.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	35	615	500	2460	5	1	7074134	295	-14.84	5.65	12	0.00	-281.00	738.00	5800	20240130	-28.10	1927	20230629	116.40	5800	-28.10	20240130	3105	34.30	20240102	11190	-62.73	20231020	3395	22.83	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
63	20240419	111048	57	100.00	KONEX			N	N	N	N		N	4170	70	2	1.71	41700	10	3.07	4170	4170	4170	4715	3485	4100	4170.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	35	615	500	2460	5	1	7074134	295	-14.84	5.65	12	0.00	-281.00	738.00	5800	20240130	-28.10	1927	20230629	116.40	5800	-28.10	20240130	3105	34.30	20240102	11190	-62.73	20231020	3395	22.83	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
64	20240419	101042	57	100.00	KONEX			N	N	N	N		N	4170	70	2	1.71	41700	10	3.07	4170	4170	4170	4715	3485	4100	4170.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	35	615	500	2460	5	1	7074134	295	-14.84	5.65	12	0.00	-281.00	738.00	5800	20240130	-28.10	1927	20230629	116.40	5800	-28.10	20240130	3105	34.30	20240102	11190	-62.73	20231020	3395	22.83	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
65	20240419	091033	57	100.00	KONEX			N	N	N	N		N	4170	70	2	1.71	41700	10	3.07	4170	4170	4170	4715	3485	4100	4170.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	35	615	500	2460	5	1	7074134	295	-14.84	5.65	12	0.00	-281.00	738.00	5800	20240130	-28.10	1927	20230629	116.40	5800	-28.10	20240130	3105	34.30	20240102	11190	-62.73	20231020	3395	22.83	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
66	20240418	161035	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	1336600	326	16.03	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4316	4207	4061	3952	3806	4262	4007	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
67	20240418	151033	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	1336600	326	16.03	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4316	4207	4061	3952	3806	4262	4007	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
68	20240418	141041	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	1336600	326	16.03	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4316	4207	4061	3952	3806	4262	4007	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
69	20240418	131031	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	1336600	326	16.03	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4316	4207	4061	3952	3806	4262	4007	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
70	20240418	121032	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4316	4207	4061	3952	3806	4262	4007	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
71	20240418	111038	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4316	4207	4061	3952	3806	4262	4007	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
72	20240418	101034	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4316	4207	4061	3952	3806	4262	4007	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
73	20240418	091031	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4316	4207	4061	3952	3806	4262	4007	35	615	500	2460	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
74	20240417	161023	57	100.00	KONEX			N	N	N	N		N	4100	-65	5	-1.56	8292280	2034	3447.46	3915	4170	3915	4785	3545	4165	4076.83	0.00	0	0	4361	4262	4081	3982	3801	4172	3892	35	620	500	2490	5	1	7074134	290	-14.59	5.56	12	0.03	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
75	20240417	151039	57	100.00	KONEX			N	N	N	N		N	4100	-65	5	-1.56	8292280	2034	3447.46	3915	4170	3915	4785	3545	4165	4076.83	0.00	0	0	4361	4262	4081	3982	3801	4172	3892	35	620	500	2490	5	1	7074134	290	-14.59	5.56	12	0.03	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
76	20240417	141035	57	100.00	KONEX			N	N	N	N		N	4100	-65	5	-1.56	8292280	2034	3447.46	3915	4170	3915	4785	3545	4165	4076.83	0.00	0	0	4361	4262	4081	3982	3801	4172	3892	35	620	500	2490	5	1	7074134	290	-14.59	5.56	12	0.03	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
77	20240417	131036	57	100.00	KONEX			N	N	N	N		N	4165	0	3	0.00	6857280	1684	2854.24	3915	4170	3915	4785	3545	4165	4072.02	0.00	0	0	4361	4262	4081	3982	3801	4172	3892	35	620	500	2490	5	1	7074134	295	-14.82	5.64	12	0.02	-281.00	738.00	5800	20240130	-28.19	1927	20230629	116.14	5800	-28.19	20240130	3105	34.14	20240102	11190	-62.78	20231020	3395	22.68	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
78	20240417	121038	57	100.00	KONEX			N	N	N	N		N	4165	0	3	0.00	6857280	1684	2854.24	3915	4170	3915	4785	3545	4165	4072.02	0.00	0	0	4361	4262	4081	3982	3801	4172	3892	35	620	500	2490	5	1	7074134	295	-14.82	5.64	12	0.02	-281.00	738.00	5800	20240130	-28.19	1927	20230629	116.14	5800	-28.19	20240130	3105	34.14	20240102	11190	-62.78	20231020	3395	22.68	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
79	20240417	111041	57	100.00	KONEX			N	N	N	N		N	4165	0	3	0.00	6857280	1684	2854.24	3915	4170	3915	4785	3545	4165	4072.02	0.00	0	0	4361	4262	4081	3982	3801	4172	3892	35	620	500	2490	5	1	7074134	295	-14.82	5.64	12	0.02	-281.00	738.00	5800	20240130	-28.19	1927	20230629	116.14	5800	-28.19	20240130	3105	34.14	20240102	11190	-62.78	20231020	3395	22.68	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
80	20240417	101031	57	100.00	KONEX			N	N	N	N		N	4100	-65	5	-1.56	1071530	273	462.71	3915	4170	3915	4785	3545	4165	3925.02	0.00	0	0	4361	4262	4081	3982	3801	4172	3892	35	620	500	2490	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
81	20240417	091028	57	100.00	KONEX			N	N	N	N		N	4165	0	3	0.00	0	0	0.00	0	0	0	4785	3545	4165	0.00	0.00	0	0	4361	4262	4081	3982	3801	4172	3892	35	620	500	2490	5	1	7074134	295	-14.82	5.64	12	0.00	-281.00	738.00	5800	20240130	-28.19	1927	20230629	116.14	5800	-28.19	20240130	3105	34.14	20240102	11190	-62.78	20231020	3395	22.68	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
82	20240416	161033	57	100.00	KONEX			N	N	N	N		N	4165	-20	5	-0.48	242070	59	1.61	4180	4180	3900	4810	3560	4185	4102.88	0.00	0	0	4348	4266	4103	4021	3858	4307	4062	35	625	500	2510	5	1	7074134	295	-14.82	5.64	12	0.00	-281.00	738.00	5800	20240130	-28.19	1927	20230629	116.14	5800	-28.19	20240130	3105	34.14	20240102	11190	-62.78	20231020	3395	22.68	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
83	20240416	151032	57	100.00	KONEX			N	N	N	N		N	4165	-20	5	-0.48	242070	59	1.61	4180	4180	3900	4810	3560	4185	4102.88	0.00	0	0	4348	4266	4103	4021	3858	4307	4062	35	625	500	2510	5	1	7074134	295	-14.82	5.64	12	0.00	-281.00	738.00	5800	20240130	-28.19	1927	20230629	116.14	5800	-28.19	20240130	3105	34.14	20240102	11190	-62.78	20231020	3395	22.68	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
84	20240416	141033	57	100.00	KONEX			N	N	N	N		N	4180	-5	5	-0.12	159420	39	1.07	4180	4180	3900	4810	3560	4185	4087.69	0.00	0	0	4348	4266	4103	4021	3858	4307	4062	35	625	500	2510	5	1	7074134	296	-14.88	5.66	12	0.00	-281.00	738.00	5800	20240130	-27.93	1927	20230629	116.92	5800	-27.93	20240130	3105	34.62	20240102	11190	-62.65	20231020	3395	23.12	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
85	20240416	131029	57	100.00	KONEX			N	N	N	N		N	3900	-285	5	-6.81	76620	19	0.52	4180	4180	3900	4810	3560	4185	4032.63	0.00	0	0	4348	4266	4103	4021	3858	4307	4062	35	625	500	2510	5	1	7074134	276	-13.88	5.28	12	0.00	-281.00	738.00	5800	20240130	-32.76	1927	20230629	102.39	5800	-32.76	20240130	3105	25.60	20240102	11190	-65.15	20231020	3395	14.87	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
86	20240416	121033	57	100.00	KONEX			N	N	N	N		N	4180	-5	5	-0.12	37620	9	0.25	4180	4180	4180	4810	3560	4185	4180.00	0.00	0	0	4348	4266	4103	4021	3858	4307	4062	35	625	500	2510	5	1	7074134	296	-14.88	5.66	12	0.00	-281.00	738.00	5800	20240130	-27.93	1927	20230629	116.92	5800	-27.93	20240130	3105	34.62	20240102	11190	-62.65	20231020	3395	23.12	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
87	20240416	111028	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	0	0	0.00	0	0	0	4810	3560	4185	0.00	0.00	0	0	4348	4266	4103	4021	3858	4307	4062	35	625	500	2510	5	1	7074134	296	-14.89	5.67	12	0.00	-281.00	738.00	5800	20240130	-27.84	1927	20230629	117.18	5800	-27.84	20240130	3105	34.78	20240102	11190	-62.60	20231020	3395	23.27	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
88	20240416	101020	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	0	0	0.00	0	0	0	4810	3560	4185	0.00	0.00	0	0	4348	4266	4103	4021	3858	4307	4062	35	625	500	2510	5	1	7074134	296	-14.89	5.67	12	0.00	-281.00	738.00	5800	20240130	-27.84	1927	20230629	117.18	5800	-27.84	20240130	3105	34.78	20240102	11190	-62.60	20231020	3395	23.27	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
89	20240416	091020	57	100.00	KONEX			N	N	N	N		N	4185	0	3	0.00	0	0	0.00	0	0	0	4810	3560	4185	0.00	0.00	0	0	4348	4266	4103	4021	3858	4307	4062	35	625	500	2510	5	1	7074134	296	-14.89	5.67	12	0.00	-281.00	738.00	5800	20240130	-27.84	1927	20230629	117.18	5800	-27.84	20240130	3105	34.78	20240102	11190	-62.60	20231020	3395	23.27	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
90	20240415	161018	57	100.00	KONEX			N	N	N	N		N	4185	-5	5	-0.12	14541050	3660	363.82	3950	4185	3940	4815	3565	4190	3972.96	0.00	0	0	4690	4440	4220	3970	3750	4565	4095	35	625	500	2510	5	1	7074134	296	-14.89	5.67	12	0.05	-281.00	738.00	5800	20240130	-27.84	1927	20230629	117.18	5800	-27.84	20240130	3105	34.78	20240102	11190	-62.60	20231020	3395	23.27	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
91	20240415	151023	57	100.00	KONEX			N	N	N	N		N	4185	-5	5	-0.12	14541050	3660	363.82	3950	4185	3940	4815	3565	4190	3972.96	0.00	0	0	4690	4440	4220	3970	3750	4565	4095	35	625	500	2510	5	1	7074134	296	-14.89	5.67	12	0.05	-281.00	738.00	5800	20240130	-27.84	1927	20230629	117.18	5800	-27.84	20240130	3105	34.78	20240102	11190	-62.60	20231020	3395	23.27	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
92	20240415	141016	57	100.00	KONEX			N	N	N	N		N	4000	-190	5	-4.53	13699200	3450	342.94	3950	4050	3940	4815	3565	4190	3970.78	0.00	0	0	4690	4440	4220	3970	3750	4565	4095	35	625	500	2510	5	1	7074134	283	-14.23	5.42	12	0.05	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
93	20240415	131004	57	100.00	KONEX			N	N	N	N		N	4000	-190	5	-4.53	13699200	3450	342.94	3950	4050	3940	4815	3565	4190	3970.78	0.00	0	0	4690	4440	4220	3970	3750	4565	4095	35	625	500	2510	5	1	7074134	283	-14.23	5.42	12	0.05	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
94	20240415	121021	57	100.00	KONEX			N	N	N	N		N	4000	-190	5	-4.53	13519200	3405	338.47	3950	4050	3940	4815	3565	4190	3970.40	0.00	0	0	4690	4440	4220	3970	3750	4565	4095	35	625	500	2510	5	1	7074134	283	-14.23	5.42	12	0.05	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
95	20240415	111019	57	100.00	KONEX			N	N	N	N		N	4000	-190	5	-4.53	4359800	1105	109.84	3950	4050	3940	4815	3565	4190	3945.52	0.00	0	0	4690	4440	4220	3970	3750	4565	4095	35	625	500	2510	5	1	7074134	283	-14.23	5.42	12	0.02	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
96	20240415	101013	57	100.00	KONEX			N	N	N	N		N	4050	-140	5	-3.34	4159800	1055	104.87	3950	4050	3940	4815	3565	4190	3942.94	0.00	0	0	4690	4440	4220	3970	3750	4565	4095	35	625	500	2510	5	1	7074134	287	-14.41	5.49	12	0.01	-281.00	738.00	5800	20240130	-30.17	1927	20230629	110.17	5800	-30.17	20240130	3105	30.43	20240102	11190	-63.81	20231020	3395	19.29	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
97	20240415	091022	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4690	4440	4220	3970	3750	4565	4095	35	625	500	2510	5	1	7074134	296	-14.91	5.68	12	0.00	-281.00	738.00	5800	20240130	-27.76	1927	20230629	117.44	5800	-27.76	20240130	3105	34.94	20240102	11190	-62.56	20231020	3395	23.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
98	20240412	161013	57	100.00	KONEX			N	N	N	N		N	4190	140	2	3.46	4088005	1006	13.99	4050	4470	4000	4655	3445	4050	4063.62	0.00	0	0	4383	4216	4033	3866	3683	4125	3775	35	605	500	2430	5	1	7074134	296	-14.91	5.68	12	0.01	-281.00	738.00	5800	20240130	-27.76	1927	20230629	117.44	5800	-27.76	20240130	3105	34.94	20240102	11190	-62.56	20231020	3395	23.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
99	20240412	151016	57	100.00	KONEX			N	N	N	N		N	4190	140	2	3.46	4088005	1006	13.99	4050	4470	4000	4655	3445	4050	4063.62	0.00	0	0	4383	4216	4033	3866	3683	4125	3775	35	605	500	2430	5	1	7074134	296	-14.91	5.68	12	0.01	-281.00	738.00	5800	20240130	-27.76	1927	20230629	117.44	5800	-27.76	20240130	3105	34.94	20240102	11190	-62.56	20231020	3395	23.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
100	20240412	141012	57	100.00	KONEX			N	N	N	N		N	4190	140	2	3.46	4088005	1006	13.99	4050	4470	4000	4655	3445	4050	4063.62	0.00	0	0	4383	4216	4033	3866	3683	4125	3775	35	605	500	2430	5	1	7074134	296	-14.91	5.68	12	0.01	-281.00	738.00	5800	20240130	-27.76	1927	20230629	117.44	5800	-27.76	20240130	3105	34.94	20240102	11190	-62.56	20231020	3395	23.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
101	20240412	131002	57	100.00	KONEX			N	N	N	N		N	4100	50	2	1.23	4046105	996	13.85	4050	4470	4000	4655	3445	4050	4062.35	0.00	0	0	4383	4216	4033	3866	3683	4125	3775	35	605	500	2430	5	1	7074134	290	-14.59	5.56	12	0.01	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
102	20240412	121007	57	100.00	KONEX			N	N	N	N		N	4100	50	2	1.23	4046105	996	13.85	4050	4470	4000	4655	3445	4050	4062.35	0.00	0	0	4383	4216	4033	3866	3683	4125	3775	35	605	500	2430	5	1	7074134	290	-14.59	5.56	12	0.01	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
103	20240412	111007	57	100.00	KONEX			N	N	N	N		N	4100	50	2	1.23	4046105	996	13.85	4050	4470	4000	4655	3445	4050	4062.35	0.00	0	0	4383	4216	4033	3866	3683	4125	3775	35	605	500	2430	5	1	7074134	290	-14.59	5.56	12	0.01	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
104	20240412	101008	57	100.00	KONEX			N	N	N	N		N	4000	-50	5	-1.23	3496670	860	11.96	4050	4470	4000	4655	3445	4050	4065.90	0.00	0	0	4383	4216	4033	3866	3683	4125	3775	35	605	500	2430	5	1	7074134	283	-14.23	5.42	12	0.01	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
105	20240412	091009	57	100.00	KONEX			N	N	N	N		N	4050	0	3	0.00	2025000	500	6.95	4050	4050	4050	4655	3445	4050	4050.00	0.00	0	0	4383	4216	4033	3866	3683	4125	3775	35	605	500	2430	5	1	7074134	287	-14.41	5.49	12	0.01	-281.00	738.00	5800	20240130	-30.17	1927	20230629	110.17	5800	-30.17	20240130	3105	30.43	20240102	11190	-63.81	20231020	3395	19.29	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
106	20240411	161005	57	100.00	KONEX			N	N	N	N		N	4050	50	2	1.25	28496775	7190	117.33	4200	4200	3850	4600	3400	4000	3963.39	0.00	0	0	4680	4340	4160	3820	3640	4510	3990	35	600	500	2400	5	1	7074134	287	-14.41	5.49	12	0.10	-281.00	738.00	5800	20240130	-30.17	1927	20230629	110.17	5800	-30.17	20240130	3105	30.43	20240102	11190	-63.81	20231020	3395	19.29	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
107	20240411	151009	57	100.00	KONEX			N	N	N	N		N	4050	50	2	1.25	28496775	7190	117.33	4200	4200	3850	4600	3400	4000	3963.39	0.00	0	0	4680	4340	4160	3820	3640	4510	3990	35	600	500	2400	5	1	7074134	287	-14.41	5.49	12	0.10	-281.00	738.00	5800	20240130	-30.17	1927	20230629	110.17	5800	-30.17	20240130	3105	30.43	20240102	11190	-63.81	20231020	3395	19.29	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
108	20240411	141007	57	100.00	KONEX			N	N	N	N		N	4085	85	2	2.12	24297775	6130	100.03	4200	4200	3850	4600	3400	4000	3963.75	0.00	0	0	4680	4340	4160	3820	3640	4510	3990	35	600	500	2400	5	1	7074134	289	-14.54	5.54	12	0.09	-281.00	738.00	5800	20240130	-29.57	1927	20230629	111.99	5800	-29.57	20240130	3105	31.56	20240102	11190	-63.49	20231020	3395	20.32	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
109	20240411	130953	57	100.00	KONEX			N	N	N	N		N	4085	85	2	2.12	20580425	5220	85.18	4200	4200	3850	4600	3400	4000	3942.61	0.00	0	0	4680	4340	4160	3820	3640	4510	3990	35	600	500	2400	5	1	7074134	289	-14.54	5.54	12	0.07	-281.00	738.00	5800	20240130	-29.57	1927	20230629	111.99	5800	-29.57	20240130	3105	31.56	20240102	11190	-63.49	20231020	3395	20.32	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
110	20240411	121008	57	100.00	KONEX			N	N	N	N		N	3930	-70	5	-1.75	20560000	5215	85.10	4200	4200	3850	4600	3400	4000	3942.47	0.00	0	0	4680	4340	4160	3820	3640	4510	3990	35	600	500	2400	5	1	7074134	278	-13.99	5.33	12	0.07	-281.00	738.00	5800	20240130	-32.24	1927	20230629	103.94	5800	-32.24	20240130	3105	26.57	20240102	11190	-64.88	20231020	3395	15.76	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
111	20240411	110958	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	18783500	4765	77.76	4200	4200	3850	4600	3400	4000	3941.97	0.00	0	0	4680	4340	4160	3820	3640	4510	3990	35	600	500	2400	5	1	7074134	290	-14.59	5.56	12	0.07	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
112	20240411	101005	57	100.00	KONEX			N	N	N	N		N	3850	-150	5	-3.75	3913500	1015	16.56	4200	4200	3850	4600	3400	4000	3855.67	0.00	0	0	4680	4340	4160	3820	3640	4510	3990	35	600	500	2400	5	1	7074134	272	-13.70	5.22	12	0.01	-281.00	738.00	5800	20240130	-33.62	1927	20230629	99.79	5800	-33.62	20240130	3105	23.99	20240102	11190	-65.59	20231020	3395	13.40	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
113	20240411	091004	57	100.00	KONEX			N	N	N	N		N	4200	200	2	5.00	42000	10	0.16	4200	4200	4200	4600	3400	4000	4200.00	0.00	0	0	4680	4340	4160	3820	3640	4510	3990	35	600	500	2400	5	1	7074134	297	-14.95	5.69	12	0.00	-281.00	738.00	5800	20240130	-27.59	1927	20230629	117.96	5800	-27.59	20240130	3105	35.27	20240102	11190	-62.47	20231020	3395	23.71	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
114	20240409	160947	57	100.00	KONEX			N	N	N	N		N	4000	-40	5	-0.99	24514730	6128	127.91	3980	4500	3980	4645	3435	4040	4000.45	0.00	0	0	4230	4135	4005	3910	3780	4182	3957	35	605	500	2420	5	1	7074134	283	-14.23	5.42	12	0.09	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
115	20240409	150952	57	100.00	KONEX			N	N	N	N		N	4480	440	2	10.89	20368630	5093	106.30	3980	4500	3980	4645	3435	4040	3999.34	0.00	0	0	4230	4135	4005	3910	3780	4182	3957	35	605	500	2420	5	1	7074134	317	-15.94	6.07	12	0.07	-281.00	738.00	5800	20240130	-22.76	1927	20230629	132.49	5800	-22.76	20240130	3105	44.28	20240102	11190	-59.96	20231020	3395	31.96	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
116	20240409	140958	57	100.00	KONEX			N	N	N	N		N	4200	160	2	3.96	20148710	5044	105.28	3980	4500	3980	4645	3435	4040	3994.59	0.00	0	0	4230	4135	4005	3910	3780	4182	3957	35	605	500	2420	5	1	7074134	297	-14.95	5.69	12	0.07	-281.00	738.00	5800	20240130	-27.59	1927	20230629	117.96	5800	-27.59	20240130	3105	35.27	20240102	11190	-62.47	20231020	3395	23.71	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
117	20240409	130950	57	100.00	KONEX			N	N	N	N		N	3990	-50	5	-1.24	15152970	3802	79.36	3980	3990	3980	4645	3435	4040	3985.53	0.00	0	0	4230	4135	4005	3910	3780	4182	3957	35	605	500	2420	5	1	7074134	282	-14.20	5.41	12	0.05	-281.00	738.00	5800	20240130	-31.21	1927	20230629	107.06	5800	-31.21	20240130	3105	28.50	20240102	11190	-64.34	20231020	3395	17.53	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
118	20240409	120955	57	100.00	KONEX			N	N	N	N		N	4040	0	3	0.00	0	0	0.00	0	0	0	4645	3435	4040	0.00	0.00	0	0	4230	4135	4005	3910	3780	4182	3957	35	605	500	2420	5	1	7074134	286	-14.38	5.47	12	0.00	-281.00	738.00	5800	20240130	-30.34	1927	20230629	109.65	5800	-30.34	20240130	3105	30.11	20240102	11190	-63.90	20231020	3395	19.00	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
119	20240409	110952	57	100.00	KONEX			N	N	N	N		N	4040	0	3	0.00	0	0	0.00	0	0	0	4645	3435	4040	0.00	0.00	0	0	4230	4135	4005	3910	3780	4182	3957	35	605	500	2420	5	1	7074134	286	-14.38	5.47	12	0.00	-281.00	738.00	5800	20240130	-30.34	1927	20230629	109.65	5800	-30.34	20240130	3105	30.11	20240102	11190	-63.90	20231020	3395	19.00	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
120	20240409	100945	57	100.00	KONEX			N	N	N	N		N	4040	0	3	0.00	0	0	0.00	0	0	0	4645	3435	4040	0.00	0.00	0	0	4230	4135	4005	3910	3780	4182	3957	35	605	500	2420	5	1	7074134	286	-14.38	5.47	12	0.00	-281.00	738.00	5800	20240130	-30.34	1927	20230629	109.65	5800	-30.34	20240130	3105	30.11	20240102	11190	-63.90	20231020	3395	19.00	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
121	20240409	091005	57	100.00	KONEX			N	N	N	N		N	4040	0	3	0.00	0	0	0.00	0	0	0	4645	3435	4040	0.00	0.00	0	0	4230	4135	4005	3910	3780	4182	3957	35	605	500	2420	5	1	7074134	286	-14.38	5.47	12	0.00	-281.00	738.00	5800	20240130	-30.34	1927	20230629	109.65	5800	-30.34	20240130	3105	30.11	20240102	11190	-63.90	20231020	3395	19.00	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
122	20240408	160946	57	100.00	KONEX			N	N	N	N		N	4040	165	2	4.26	18992950	4791	3992.50	3875	4100	3875	4455	3295	3875	3964.30	0.00	0	0	3955	3915	3895	3855	3835	3905	3845	35	580	500	2320	5	1	7074134	286	-14.38	5.47	12	0.07	-281.00	738.00	5800	20240130	-30.34	1927	20230629	109.65	5800	-30.34	20240130	3105	30.11	20240102	11190	-63.90	20231020	3395	19.00	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
123	20240408	150953	57	100.00	KONEX			N	N	N	N		N	4095	220	2	5.68	18588950	4691	3909.17	3875	4100	3875	4455	3295	3875	3962.68	0.00	0	0	3955	3915	3895	3855	3835	3905	3845	35	580	500	2320	5	1	7074134	290	-14.57	5.55	12	0.07	-281.00	738.00	5800	20240130	-29.40	1927	20230629	112.51	5800	-29.40	20240130	3105	31.88	20240102	11190	-63.40	20231020	3395	20.62	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
124	20240408	140952	57	100.00	KONEX			N	N	N	N		N	4095	220	2	5.68	18588950	4691	3909.17	3875	4100	3875	4455	3295	3875	3962.68	0.00	0	0	3955	3915	3895	3855	3835	3905	3845	35	580	500	2320	5	1	7074134	290	-14.57	5.55	12	0.07	-281.00	738.00	5800	20240130	-29.40	1927	20230629	112.51	5800	-29.40	20240130	3105	31.88	20240102	11190	-63.40	20231020	3395	20.62	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
125	20240408	130946	57	100.00	KONEX			N	N	N	N		N	3875	0	3	0.00	18584855	4690	3908.33	3875	4100	3875	4455	3295	3875	3962.66	0.00	0	0	3955	3915	3895	3855	3835	3905	3845	35	580	500	2320	5	1	7074134	274	-13.79	5.25	12	0.07	-281.00	738.00	5800	20240130	-33.19	1927	20230629	101.09	5800	-33.19	20240130	3105	24.80	20240102	11190	-65.37	20231020	3395	14.14	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
126	20240408	120953	57	100.00	KONEX			N	N	N	N		N	3900	25	2	0.65	16255260	4089	3407.50	3875	4100	3875	4455	3295	3875	3975.36	0.00	0	0	3955	3915	3895	3855	3835	3905	3845	35	580	500	2320	5	1	7074134	276	-13.88	5.28	12	0.06	-281.00	738.00	5800	20240130	-32.76	1927	20230629	102.39	5800	-32.76	20240130	3105	25.60	20240102	11190	-65.15	20231020	3395	14.87	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
127	20240408	110956	57	100.00	KONEX			N	N	N	N		N	3900	25	2	0.65	16255260	4089	3407.50	3875	4100	3875	4455	3295	3875	3975.36	0.00	0	0	3955	3915	3895	3855	3835	3905	3845	35	580	500	2320	5	1	7074134	276	-13.88	5.28	12	0.06	-281.00	738.00	5800	20240130	-32.76	1927	20230629	102.39	5800	-32.76	20240130	3105	25.60	20240102	11190	-65.15	20231020	3395	14.87	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
128	20240408	100943	57	100.00	KONEX			N	N	N	N		N	3950	75	2	1.94	13481855	3378	2815.00	3875	4100	3875	4455	3295	3875	3991.08	0.00	0	0	3955	3915	3895	3855	3835	3905	3845	35	580	500	2320	5	1	7074134	279	-14.06	5.35	12	0.05	-281.00	738.00	5800	20240130	-31.90	1927	20230629	104.98	5800	-31.90	20240130	3105	27.21	20240102	11190	-64.70	20231020	3395	16.35	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
129	20240408	090954	57	100.00	KONEX			N	N	N	N		N	4100	225	2	5.81	521455	131	109.17	3875	4100	3875	4455	3295	3875	3980.57	0.00	0	0	3955	3915	3895	3855	3835	3905	3845	35	580	500	2320	5	1	7074134	290	-14.59	5.56	12	0.00	-281.00	738.00	5800	20240130	-29.31	1927	20230629	112.77	5800	-29.31	20240130	3105	32.05	20240102	11190	-63.36	20231020	3395	20.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
130	20240405	160949	57	100.00	KONEX			N	N	N	N		N	3875	-20	5	-0.51	466300	120	218.18	3885	3935	3875	4475	3315	3895	3885.83	0.00	0	0	4091	3992	3846	3747	3601	4042	3797	35	580	500	2330	5	1	7074134	274	-13.79	5.25	12	0.00	-281.00	738.00	5800	20240130	-33.19	1927	20230629	101.09	5800	-33.19	20240130	3105	24.80	20240102	11190	-65.37	20231020	3395	14.14	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
131	20240405	150946	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	233200	60	109.09	3885	3900	3880	4475	3315	3895	3886.67	0.00	0	0	4091	3992	3846	3747	3601	4042	3797	35	580	500	2330	5	1	7074134	276	-13.88	5.28	12	0.00	-281.00	738.00	5800	20240130	-32.76	1927	20230629	102.39	5800	-32.76	20240130	3105	25.60	20240102	11190	-65.15	20231020	3395	14.87	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
132	20240405	140943	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	233200	60	109.09	3885	3900	3880	4475	3315	3895	3886.67	0.00	0	0	4091	3992	3846	3747	3601	4042	3797	35	580	500	2330	5	1	7074134	276	-13.88	5.28	12	0.00	-281.00	738.00	5800	20240130	-32.76	1927	20230629	102.39	5800	-32.76	20240130	3105	25.60	20240102	11190	-65.15	20231020	3395	14.87	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
133	20240405	130940	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	233200	60	109.09	3885	3900	3880	4475	3315	3895	3886.67	0.00	0	0	4091	3992	3846	3747	3601	4042	3797	35	580	500	2330	5	1	7074134	276	-13.88	5.28	12	0.00	-281.00	738.00	5800	20240130	-32.76	1927	20230629	102.39	5800	-32.76	20240130	3105	25.60	20240102	11190	-65.15	20231020	3395	14.87	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
134	20240405	120945	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	233200	60	109.09	3885	3900	3880	4475	3315	3895	3886.67	0.00	0	0	4091	3992	3846	3747	3601	4042	3797	35	580	500	2330	5	1	7074134	276	-13.88	5.28	12	0.00	-281.00	738.00	5800	20240130	-32.76	1927	20230629	102.39	5800	-32.76	20240130	3105	25.60	20240102	11190	-65.15	20231020	3395	14.87	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
135	20240405	110951	57	100.00	KONEX			N	N	N	N		N	3880	-15	5	-0.39	194200	50	90.91	3885	3885	3880	4475	3315	3895	3884.00	0.00	0	0	4091	3992	3846	3747	3601	4042	3797	35	580	500	2330	5	1	7074134	274	-13.81	5.26	12	0.00	-281.00	738.00	5800	20240130	-33.10	1927	20230629	101.35	5800	-33.10	20240130	3105	24.96	20240102	11190	-65.33	20231020	3395	14.29	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
136	20240405	100825	57	100.00	KONEX			N	N	N	N		N	3880	-15	5	-0.39	194200	50	90.91	3885	3885	3880	4475	3315	3895	3884.00	0.00	0	0	4091	3992	3846	3747	3601	4042	3797	35	580	500	2330	5	1	7074134	274	-13.81	5.26	12	0.00	-281.00	738.00	5800	20240130	-33.10	1927	20230629	101.35	5800	-33.10	20240130	3105	24.96	20240102	11190	-65.33	20231020	3395	14.29	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
137	20240405	090933	57	100.00	KONEX			N	N	N	N		N	3880	-15	5	-0.39	194200	50	90.91	3885	3885	3880	4475	3315	3895	3884.00	0.00	0	0	4091	3992	3846	3747	3601	4042	3797	35	580	500	2330	5	1	7074134	274	-13.81	5.26	12	0.00	-281.00	738.00	5800	20240130	-33.10	1927	20230629	101.35	5800	-33.10	20240130	3105	24.96	20240102	11190	-65.33	20231020	3395	14.29	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
138	20240404	160930	57	100.00	KONEX			N	N	N	N		N	3895	-55	5	-1.39	213910	55	6.90	3700	3945	3700	4540	3360	3950	3889.27	0.00	0	0	4110	4030	3915	3835	3720	4070	3875	35	590	500	2370	5	1	7074134	276	-13.86	5.28	12	0.00	-281.00	738.00	5800	20240130	-32.84	1927	20230629	102.13	5800	-32.84	20240130	3105	25.44	20240102	11190	-65.19	20231020	3395	14.73	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
139	20240404	150928	57	100.00	KONEX			N	N	N	N		N	3895	-55	5	-1.39	213910	55	6.90	3700	3945	3700	4540	3360	3950	3889.27	0.00	0	0	4110	4030	3915	3835	3720	4070	3875	35	590	500	2370	5	1	7074134	276	-13.86	5.28	12	0.00	-281.00	738.00	5800	20240130	-32.84	1927	20230629	102.13	5800	-32.84	20240130	3105	25.44	20240102	11190	-65.19	20231020	3395	14.73	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
140	20240404	140934	57	100.00	KONEX			N	N	N	N		N	3895	-55	5	-1.39	213910	55	6.90	3700	3945	3700	4540	3360	3950	3889.27	0.00	0	0	4110	4030	3915	3835	3720	4070	3875	35	590	500	2370	5	1	7074134	276	-13.86	5.28	12	0.00	-281.00	738.00	5800	20240130	-32.84	1927	20230629	102.13	5800	-32.84	20240130	3105	25.44	20240102	11190	-65.19	20231020	3395	14.73	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
141	20240404	130923	57	100.00	KONEX			N	N	N	N		N	3895	-55	5	-1.39	213910	55	6.90	3700	3945	3700	4540	3360	3950	3889.27	0.00	0	0	4110	4030	3915	3835	3720	4070	3875	35	590	500	2370	5	1	7074134	276	-13.86	5.28	12	0.00	-281.00	738.00	5800	20240130	-32.84	1927	20230629	102.13	5800	-32.84	20240130	3105	25.44	20240102	11190	-65.19	20231020	3395	14.73	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
142	20240404	120929	57	100.00	KONEX			N	N	N	N		N	3895	-55	5	-1.39	19160	5	0.63	3700	3945	3700	4540	3360	3950	3832.00	0.00	0	0	4110	4030	3915	3835	3720	4070	3875	35	590	500	2370	5	1	7074134	276	-13.86	5.28	12	0.00	-281.00	738.00	5800	20240130	-32.84	1927	20230629	102.13	5800	-32.84	20240130	3105	25.44	20240102	11190	-65.19	20231020	3395	14.73	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
143	20240404	110931	57	100.00	KONEX			N	N	N	N		N	3725	-225	5	-5.70	11370	3	0.38	3700	3945	3700	4540	3360	3950	3790.00	0.00	0	0	4110	4030	3915	3835	3720	4070	3875	35	590	500	2370	5	1	7074134	264	-13.26	5.05	12	0.00	-281.00	738.00	5800	20240130	-35.78	1927	20230629	93.31	5800	-35.78	20240130	3105	19.97	20240102	11190	-66.71	20231020	3395	9.72	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
144	20240404	100929	57	100.00	KONEX			N	N	N	N		N	3945	-5	5	-0.13	7645	2	0.25	3700	3945	3700	4540	3360	3950	3822.50	0.00	0	0	4110	4030	3915	3835	3720	4070	3875	35	590	500	2370	5	1	7074134	279	-14.04	5.35	12	0.00	-281.00	738.00	5800	20240130	-31.98	1927	20230629	104.72	5800	-31.98	20240130	3105	27.05	20240102	11190	-64.75	20231020	3395	16.20	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
145	20240404	090932	57	100.00	KONEX			N	N	N	N		N	3950	0	3	0.00	0	0	0.00	0	0	0	4540	3360	3950	0.00	0.00	0	0	4110	4030	3915	3835	3720	4070	3875	35	590	500	2370	5	1	7074134	279	-14.06	5.35	12	0.00	-281.00	738.00	5800	20240130	-31.90	1927	20230629	104.98	5800	-31.90	20240130	3105	27.21	20240102	11190	-64.70	20231020	3395	16.35	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
146	20240403	160927	57	100.00	KONEX			N	N	N	N		N	3950	65	2	1.67	3035220	797	17.05	3800	3995	3800	4465	3305	3885	3808.31	0.00	0	0	3965	3925	3855	3815	3745	3945	3835	35	580	500	2330	5	1	7074134	279	-14.06	5.35	12	0.01	-281.00	738.00	5800	20240130	-31.90	1927	20230629	104.98	5800	-31.90	20240130	3105	27.21	20240102	11190	-64.70	20231020	3395	16.35	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
147	20240403	150927	57	100.00	KONEX			N	N	N	N		N	3950	65	2	1.67	3035220	797	17.05	3800	3995	3800	4465	3305	3885	3808.31	0.00	0	0	3965	3925	3855	3815	3745	3945	3835	35	580	500	2330	5	1	7074134	279	-14.06	5.35	12	0.01	-281.00	738.00	5800	20240130	-31.90	1927	20230629	104.98	5800	-31.90	20240130	3105	27.21	20240102	11190	-64.70	20231020	3395	16.35	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
148	20240403	140917	57	100.00	KONEX			N	N	N	N		N	3950	65	2	1.67	3035220	797	17.05	3800	3995	3800	4465	3305	3885	3808.31	0.00	0	0	3965	3925	3855	3815	3745	3945	3835	35	580	500	2330	5	1	7074134	279	-14.06	5.35	12	0.01	-281.00	738.00	5800	20240130	-31.90	1927	20230629	104.98	5800	-31.90	20240130	3105	27.21	20240102	11190	-64.70	20231020	3395	16.35	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
149	20240403	130923	57	100.00	KONEX			N	N	N	N		N	3950	65	2	1.67	3035220	797	17.05	3800	3995	3800	4465	3305	3885	3808.31	0.00	0	0	3965	3925	3855	3815	3745	3945	3835	35	580	500	2330	5	1	7074134	279	-14.06	5.35	12	0.01	-281.00	738.00	5800	20240130	-31.90	1927	20230629	104.98	5800	-31.90	20240130	3105	27.21	20240102	11190	-64.70	20231020	3395	16.35	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
150	20240403	120916	57	100.00	KONEX			N	N	N	N		N	3810	-75	5	-1.93	3015470	792	16.94	3800	3995	3800	4465	3305	3885	3807.41	0.00	0	0	3965	3925	3855	3815	3745	3945	3835	35	580	500	2330	5	1	7074134	270	-13.56	5.16	12	0.01	-281.00	738.00	5800	20240130	-34.31	1927	20230629	97.72	5800	-34.31	20240130	3105	22.71	20240102	11190	-65.95	20231020	3395	12.22	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
151	20240403	110923	57	100.00	KONEX			N	N	N	N		N	3995	110	2	2.83	3007850	790	16.90	3800	3995	3800	4465	3305	3885	3807.41	0.00	0	0	3965	3925	3855	3815	3745	3945	3835	35	580	500	2330	5	1	7074134	283	-14.22	5.41	12	0.01	-281.00	738.00	5800	20240130	-31.12	1927	20230629	107.32	5800	-31.12	20240130	3105	28.66	20240102	11190	-64.30	20231020	3395	17.67	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
152	20240403	100922	57	100.00	KONEX			N	N	N	N		N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	3965	3925	3855	3815	3745	3945	3835	35	580	500	2330	5	1	7074134	275	-13.83	5.26	12	0.00	-281.00	738.00	5800	20240130	-33.02	1927	20230629	101.61	5800	-33.02	20240130	3105	25.12	20240102	11190	-65.28	20231020	3395	14.43	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
153	20240403	090925	57	100.00	KONEX			N	N	N	N		N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	3965	3925	3855	3815	3745	3945	3835	35	580	500	2330	5	1	7074134	275	-13.83	5.26	12	0.00	-281.00	738.00	5800	20240130	-33.02	1927	20230629	101.61	5800	-33.02	20240130	3105	25.12	20240102	11190	-65.28	20231020	3395	14.43	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
154	20240402	160910	57	100.00	KONEX			N	N	N	N		N	3885	-115	5	-2.88	17922270	4674	214.80	3800	3895	3785	4600	3400	4000	3834.46	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	35	600	500	2400	5	1	7074134	275	-13.83	5.26	12	0.07	-281.00	738.00	5800	20240130	-33.02	1927	20230629	101.61	5800	-33.02	20240130	3105	25.12	20240102	11190	-65.28	20231020	3395	14.43	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
155	20240402	150917	57	100.00	KONEX			N	N	N	N		N	3885	-115	5	-2.88	17922270	4674	214.80	3800	3895	3785	4600	3400	4000	3834.46	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	35	600	500	2400	5	1	7074134	275	-13.83	5.26	12	0.07	-281.00	738.00	5800	20240130	-33.02	1927	20230629	101.61	5800	-33.02	20240130	3105	25.12	20240102	11190	-65.28	20231020	3395	14.43	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
156	20240402	140920	57	100.00	KONEX			N	N	N	N		N	3890	-110	5	-2.75	17576080	4585	210.71	3800	3895	3785	4600	3400	4000	3833.39	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	35	600	500	2400	5	1	7074134	275	-13.84	5.27	12	0.06	-281.00	738.00	5800	20240130	-32.93	1927	20230629	101.87	5800	-32.93	20240130	3105	25.28	20240102	11190	-65.24	20231020	3395	14.58	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
157	20240402	130906	57	100.00	KONEX			N	N	N	N		N	3890	-110	5	-2.75	17576080	4585	210.71	3800	3895	3785	4600	3400	4000	3833.39	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	35	600	500	2400	5	1	7074134	275	-13.84	5.27	12	0.06	-281.00	738.00	5800	20240130	-32.93	1927	20230629	101.87	5800	-32.93	20240130	3105	25.28	20240102	11190	-65.24	20231020	3395	14.58	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
158	20240402	120905	57	100.00	KONEX			N	N	N	N		N	3895	-105	5	-2.62	11875475	3085	141.77	3800	3895	3800	4600	3400	4000	3849.42	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	35	600	500	2400	5	1	7074134	276	-13.86	5.28	12	0.04	-281.00	738.00	5800	20240130	-32.84	1927	20230629	102.13	5800	-32.84	20240130	3105	25.44	20240102	11190	-65.19	20231020	3395	14.73	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
159	20240402	110908	57	100.00	KONEX			N	N	N	N		N	3895	-105	5	-2.62	7162525	1875	86.17	3800	3895	3800	4600	3400	4000	3820.01	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	35	600	500	2400	5	1	7074134	276	-13.86	5.28	12	0.03	-281.00	738.00	5800	20240130	-32.84	1927	20230629	102.13	5800	-32.84	20240130	3105	25.44	20240102	11190	-65.19	20231020	3395	14.73	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
160	20240402	100910	57	100.00	KONEX			N	N	N	N		N	3895	-105	5	-2.62	5694110	1498	68.84	3800	3895	3800	4600	3400	4000	3801.14	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	35	600	500	2400	5	1	7074134	276	-13.86	5.28	12	0.02	-281.00	738.00	5800	20240130	-32.84	1927	20230629	102.13	5800	-32.84	20240130	3105	25.44	20240102	11190	-65.19	20231020	3395	14.73	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
161	20240402	090907	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4200	4100	3900	3800	3600	4150	3850	35	600	500	2400	5	1	7074134	283	-14.23	5.42	12	0.00	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
162	20240401	160907	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	8494300	2176	105.43	3900	4000	3700	4485	3315	3900	3903.63	0.00	0	0	4296	4097	3801	3602	3306	3950	3455	35	585	500	2340	5	1	7074134	283	-14.23	5.42	12	0.03	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
163	20240401	150908	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	8494300	2176	105.43	3900	4000	3700	4485	3315	3900	3903.63	0.00	0	0	4296	4097	3801	3602	3306	3950	3455	35	585	500	2340	5	1	7074134	283	-14.23	5.42	12	0.03	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
164	20240401	140903	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	8494300	2176	105.43	3900	4000	3700	4485	3315	3900	3903.63	0.00	0	0	4296	4097	3801	3602	3306	3950	3455	35	585	500	2340	5	1	7074134	283	-14.23	5.42	12	0.03	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
165	20240401	130900	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	8494300	2176	105.43	3900	4000	3700	4485	3315	3900	3903.63	0.00	0	0	4296	4097	3801	3602	3306	3950	3455	35	585	500	2340	5	1	7074134	283	-14.23	5.42	12	0.03	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
166	20240401	120908	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	8494300	2176	105.43	3900	4000	3700	4485	3315	3900	3903.63	0.00	0	0	4296	4097	3801	3602	3306	3950	3455	35	585	500	2340	5	1	7074134	283	-14.23	5.42	12	0.03	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
167	20240401	110906	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	8494300	2176	105.43	3900	4000	3700	4485	3315	3900	3903.63	0.00	0	0	4296	4097	3801	3602	3306	3950	3455	35	585	500	2340	5	1	7074134	283	-14.23	5.42	12	0.03	-281.00	738.00	5800	20240130	-31.03	1927	20230629	107.58	5800	-31.03	20240130	3105	28.82	20240102	11190	-64.25	20231020	3395	17.82	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
168	20240401	100903	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	4157350	1066	51.65	3900	3900	3895	4485	3315	3900	3899.95	0.00	0	0	4296	4097	3801	3602	3306	3950	3455	35	585	500	2340	5	1	7074134	276	-13.86	5.28	12	0.02	-281.00	738.00	5800	20240130	-32.84	1927	20230629	102.13	5800	-32.84	20240130	3105	25.44	20240102	11190	-65.19	20231020	3395	14.73	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
169	20240401	090902	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	140400	36	1.74	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	4296	4097	3801	3602	3306	3950	3455	35	585	500	2340	5	1	7074134	276	-13.88	5.28	12	0.00	-281.00	738.00	5800	20240130	-32.76	1927	20230629	102.39	5800	-32.76	20240130	3105	25.60	20240102	11190	-65.15	20231020	3395	14.87	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N