KissMeData/243870/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	161049	57	100.00	KONEX			N	N	N	N		N	13480	500	2	3.85	66920	5	3.76	13000	13480	13000	14920	11040	12980	13384.00	0.00	0	0	13326	13152	12826	12652	12326	12990	12490	14	1940	500	8560	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.53	11180	20230601	20.57	15500	-13.03	20240221	12500	7.84	20240125	17400	-22.53	20230804	11180	20.57	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
3	20240430	151100	57	100.00	KONEX			N	N	N	N		N	13480	500	2	3.85	66920	5	3.76	13000	13480	13000	14920	11040	12980	13384.00	0.00	0	0	13326	13152	12826	12652	12326	12990	12490	14	1940	500	8560	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.53	11180	20230601	20.57	15500	-13.03	20240221	12500	7.84	20240125	17400	-22.53	20230804	11180	20.57	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
4	20240430	141102	57	100.00	KONEX			N	N	N	N		N	13480	500	2	3.85	66920	5	3.76	13000	13480	13000	14920	11040	12980	13384.00	0.00	0	0	13326	13152	12826	12652	12326	12990	12490	14	1940	500	8560	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.53	11180	20230601	20.57	15500	-13.03	20240221	12500	7.84	20240125	17400	-22.53	20230804	11180	20.57	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
5	20240430	131101	57	100.00	KONEX			N	N	N	N		N	13480	500	2	3.85	66920	5	3.76	13000	13480	13000	14920	11040	12980	13384.00	0.00	0	0	13326	13152	12826	12652	12326	12990	12490	14	1940	500	8560	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.53	11180	20230601	20.57	15500	-13.03	20240221	12500	7.84	20240125	17400	-22.53	20230804	11180	20.57	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
6	20240430	121058	57	100.00	KONEX			N	N	N	N		N	13480	500	2	3.85	66920	5	3.76	13000	13480	13000	14920	11040	12980	13384.00	0.00	0	0	13326	13152	12826	12652	12326	12990	12490	14	1940	500	8560	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.53	11180	20230601	20.57	15500	-13.03	20240221	12500	7.84	20240125	17400	-22.53	20230804	11180	20.57	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
7	20240430	111054	57	100.00	KONEX			N	N	N	N		N	13480	500	2	3.85	66920	5	3.76	13000	13480	13000	14920	11040	12980	13384.00	0.00	0	0	13326	13152	12826	12652	12326	12990	12490	14	1940	500	8560	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.53	11180	20230601	20.57	15500	-13.03	20240221	12500	7.84	20240125	17400	-22.53	20230804	11180	20.57	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
8	20240430	101056	57	100.00	KONEX			N	N	N	N		N	13480	500	2	3.85	66920	5	3.76	13000	13480	13000	14920	11040	12980	13384.00	0.00	0	0	13326	13152	12826	12652	12326	12990	12490	14	1940	500	8560	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.53	11180	20230601	20.57	15500	-13.03	20240221	12500	7.84	20240125	17400	-22.53	20230804	11180	20.57	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
9	20240430	091105	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	13326	13152	12826	12652	12326	12990	12490	14	1940	500	8560	10	1	2892631	375	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.40	11180	20230601	16.10	15500	-16.26	20240221	12500	3.84	20240125	17400	-25.40	20230804	11180	16.10	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
10	20240429	161043	57	100.00	KONEX			N	N	N	N		N	12980	-20	5	-0.15	1717350	133	41.82	13000	13000	12500	14950	11050	13000	12912.41	0.00	0	0	13020	13010	13000	12990	12980	13005	12985	14	1950	500	8580	10	1	2892631	375	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.40	11180	20230601	16.10	15500	-16.26	20240221	12500	3.84	20240429	17400	-25.40	20230804	11180	16.10	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
11	20240429	151055	57	100.00	KONEX			N	N	N	N		N	12980	-20	5	-0.15	1717350	133	41.82	13000	13000	12500	14950	11050	13000	12912.41	0.00	0	0	13020	13010	13000	12990	12980	13005	12985	14	1950	500	8580	10	1	2892631	375	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.40	11180	20230601	16.10	15500	-16.26	20240221	12500	3.84	20240429	17400	-25.40	20230804	11180	16.10	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
12	20240429	141011	57	100.00	KONEX			N	N	N	N		N	12980	-20	5	-0.15	1042390	81	25.47	13000	13000	12500	14950	11050	13000	12869.01	0.00	0	0	13020	13010	13000	12990	12980	13005	12985	14	1950	500	8580	10	1	2892631	375	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.40	11180	20230601	16.10	15500	-16.26	20240221	12500	3.84	20240429	17400	-25.40	20230804	11180	16.10	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
13	20240429	131053	57	100.00	KONEX			N	N	N	N		N	12990	-10	5	-0.08	1029410	80	25.16	13000	13000	12500	14950	11050	13000	12867.62	0.00	0	0	13020	13010	13000	12990	12980	13005	12985	14	1950	500	8580	10	1	2892631	376	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.34	11180	20230601	16.19	15500	-16.19	20240221	12500	3.92	20240429	17400	-25.34	20230804	11180	16.19	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
14	20240429	121053	57	100.00	KONEX			N	N	N	N		N	12990	-10	5	-0.08	1029410	80	25.16	13000	13000	12500	14950	11050	13000	12867.62	0.00	0	0	13020	13010	13000	12990	12980	13005	12985	14	1950	500	8580	10	1	2892631	376	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.34	11180	20230601	16.19	15500	-16.19	20240221	12500	3.92	20240429	17400	-25.34	20230804	11180	16.19	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
15	20240429	111028	57	100.00	KONEX			N	N	N	N		N	12990	-10	5	-0.08	899510	70	22.01	13000	13000	12500	14950	11050	13000	12850.14	0.00	0	0	13020	13010	13000	12990	12980	13005	12985	14	1950	500	8580	10	1	2892631	376	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.34	11180	20230601	16.19	15500	-16.19	20240221	12500	3.92	20240429	17400	-25.34	20230804	11180	16.19	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
16	20240429	101052	57	100.00	KONEX			N	N	N	N		N	12990	-10	5	-0.08	509810	40	12.58	13000	13000	12500	14950	11050	13000	12745.25	0.00	0	0	13020	13010	13000	12990	12980	13005	12985	14	1950	500	8580	10	1	2892631	376	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.34	11180	20230601	16.19	15500	-16.19	20240221	12500	3.92	20240429	17400	-25.34	20230804	11180	16.19	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
17	20240429	091052	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13020	13010	13000	12990	12980	13005	12985	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
18	20240426	161049	57	100.00	KONEX			N	N	N	N		N	13000	-290	5	-2.18	4133100	318	1870.59	13010	13010	12990	15280	11300	13290	12997.17	0.00	0	0	13490	13390	13200	13100	12910	13295	13005	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
19	20240426	151049	57	100.00	KONEX			N	N	N	N		N	13000	-290	5	-2.18	4133100	318	1870.59	13010	13010	12990	15280	11300	13290	12997.17	0.00	0	0	13490	13390	13200	13100	12910	13295	13005	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
20	20240426	141047	57	100.00	KONEX			N	N	N	N		N	13000	-290	5	-2.18	4133100	318	1870.59	13010	13010	12990	15280	11300	13290	12997.17	0.00	0	0	13490	13390	13200	13100	12910	13295	13005	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
21	20240426	131048	57	100.00	KONEX			N	N	N	N		N	13000	-290	5	-2.18	4133100	318	1870.59	13010	13010	12990	15280	11300	13290	12997.17	0.00	0	0	13490	13390	13200	13100	12910	13295	13005	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
22	20240426	121046	57	100.00	KONEX			N	N	N	N		N	13000	-290	5	-2.18	4133100	318	1870.59	13010	13010	12990	15280	11300	13290	12997.17	0.00	0	0	13490	13390	13200	13100	12910	13295	13005	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
23	20240426	111045	57	100.00	KONEX			N	N	N	N		N	13000	-290	5	-2.18	4133100	318	1870.59	13010	13010	12990	15280	11300	13290	12997.17	0.00	0	0	13490	13390	13200	13100	12910	13295	13005	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
24	20240426	101045	57	100.00	KONEX			N	N	N	N		N	12990	-300	5	-2.26	2105600	162	952.94	13010	13010	12990	15280	11300	13290	12997.53	0.00	0	0	13490	13390	13200	13100	12910	13295	13005	14	1990	500	8770	10	1	2892631	376	3.62	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.34	11180	20230601	16.19	15500	-16.19	20240221	12500	3.92	20240125	17400	-25.34	20230804	11180	16.19	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
25	20240426	091050	57	100.00	KONEX			N	N	N	N		N	13290	0	3	0.00	0	0	0.00	0	0	0	15280	11300	13290	0.00	0.00	0	0	13490	13390	13200	13100	12910	13295	13005	14	1990	500	8770	10	1	2892631	384	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.62	11180	20230601	18.87	15500	-14.26	20240221	12500	6.32	20240125	17400	-23.62	20230804	11180	18.87	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
26	20240425	161041	57	100.00	KONEX			N	N	N	N		N	13290	290	2	2.23	221740	17	1.55	13300	13300	13010	14950	11050	13000	13043.53	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	384	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.62	11180	20230601	18.87	15500	-14.26	20240221	12500	6.32	20240125	17400	-23.62	20230804	11180	18.87	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
27	20240425	151046	57	100.00	KONEX			N	N	N	N		N	13290	290	2	2.23	221740	17	1.55	13300	13300	13010	14950	11050	13000	13043.53	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	384	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.62	11180	20230601	18.87	15500	-14.26	20240221	12500	6.32	20240125	17400	-23.62	20230804	11180	18.87	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
28	20240425	141043	57	100.00	KONEX			N	N	N	N		N	13290	290	2	2.23	221740	17	1.55	13300	13300	13010	14950	11050	13000	13043.53	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	384	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.62	11180	20230601	18.87	15500	-14.26	20240221	12500	6.32	20240125	17400	-23.62	20230804	11180	18.87	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
29	20240425	131043	57	100.00	KONEX			N	N	N	N		N	13290	290	2	2.23	221740	17	1.55	13300	13300	13010	14950	11050	13000	13043.53	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	384	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.62	11180	20230601	18.87	15500	-14.26	20240221	12500	6.32	20240125	17400	-23.62	20230804	11180	18.87	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
30	20240425	121040	57	100.00	KONEX			N	N	N	N		N	13290	290	2	2.23	221740	17	1.55	13300	13300	13010	14950	11050	13000	13043.53	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	384	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.62	11180	20230601	18.87	15500	-14.26	20240221	12500	6.32	20240125	17400	-23.62	20230804	11180	18.87	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
31	20240425	111042	57	100.00	KONEX			N	N	N	N		N	13010	10	2	0.08	208450	16	1.46	13300	13300	13010	14950	11050	13000	13028.12	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.23	11180	20230601	16.37	15500	-16.06	20240221	12500	4.08	20240125	17400	-25.23	20230804	11180	16.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
32	20240425	101042	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	13300	1	0.09	13300	13300	13300	14950	11050	13000	13300.00	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	385	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
33	20240425	091046	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
34	20240424	161024	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	14697900	1098	102.91	13000	13970	13000	14950	11050	13000	13386.07	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.04	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
35	20240424	151040	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	14697900	1098	102.91	13000	13970	13000	14950	11050	13000	13386.07	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.04	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
36	20240424	141040	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	14697900	1098	102.91	13000	13970	13000	14950	11050	13000	13386.07	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.04	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
37	20240424	131043	57	100.00	KONEX			N	N	N	N		N	13050	50	2	0.38	8199150	599	56.14	13000	13970	13000	14950	11050	13000	13688.06	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	377	3.64	1.41	12	0.02	3585.00	9278.00	17400	20230804	-25.00	11180	20230601	16.73	15500	-15.81	20240221	12500	4.40	20240125	17400	-25.00	20230804	11180	16.73	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
38	20240424	121038	57	100.00	KONEX			N	N	N	N		N	13050	50	2	0.38	8199150	599	56.14	13000	13970	13000	14950	11050	13000	13688.06	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	377	3.64	1.41	12	0.02	3585.00	9278.00	17400	20230804	-25.00	11180	20230601	16.73	15500	-15.81	20240221	12500	4.40	20240125	17400	-25.00	20230804	11180	16.73	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
39	20240424	111036	57	100.00	KONEX			N	N	N	N		N	13970	970	2	7.46	330350	25	2.34	13000	13970	13000	14950	11050	13000	13214.00	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	404	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.71	11180	20230601	24.96	15500	-9.87	20240221	12500	11.76	20240125	17400	-19.71	20230804	11180	24.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
40	20240424	101034	57	100.00	KONEX			N	N	N	N		N	13970	970	2	7.46	330350	25	2.34	13000	13970	13000	14950	11050	13000	13214.00	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	404	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.71	11180	20230601	24.96	15500	-9.87	20240221	12500	11.76	20240125	17400	-19.71	20230804	11180	24.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
41	20240424	091038	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
42	20240423	161013	57	100.00	KONEX			N	N	N	N		N	13000	-300	5	-2.26	13874840	1067	6276.47	13970	13970	13000	15290	11310	13300	13003.60	0.00	0	0	13566	13432	13366	13232	13166	13400	13200	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.04	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
43	20240423	151034	57	100.00	KONEX			N	N	N	N		N	13000	-300	5	-2.26	13874840	1067	6276.47	13970	13970	13000	15290	11310	13300	13003.60	0.00	0	0	13566	13432	13366	13232	13166	13400	13200	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.04	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
44	20240423	141033	57	100.00	KONEX			N	N	N	N		N	13000	-300	5	-2.26	13874840	1067	6276.47	13970	13970	13000	15290	11310	13300	13003.60	0.00	0	0	13566	13432	13366	13232	13166	13400	13200	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.04	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
45	20240423	131031	57	100.00	KONEX			N	N	N	N		N	13000	-300	5	-2.26	874840	67	394.12	13970	13970	13000	15290	11310	13300	13057.31	0.00	0	0	13566	13432	13366	13232	13166	13400	13200	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
46	20240423	121030	57	100.00	KONEX			N	N	N	N		N	13000	-300	5	-2.26	874840	67	394.12	13970	13970	13000	15290	11310	13300	13057.31	0.00	0	0	13566	13432	13366	13232	13166	13400	13200	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
47	20240423	111032	57	100.00	KONEX			N	N	N	N		N	13000	-300	5	-2.26	874840	67	394.12	13970	13970	13000	15290	11310	13300	13057.31	0.00	0	0	13566	13432	13366	13232	13166	13400	13200	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
48	20240423	101030	57	100.00	KONEX			N	N	N	N		N	13970	670	2	5.04	263740	20	117.65	13970	13970	13100	15290	11310	13300	13187.00	0.00	0	0	13566	13432	13366	13232	13166	13400	13200	14	1990	500	8770	10	1	2892631	404	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.71	11180	20230601	24.96	15500	-9.87	20240221	12500	11.76	20240125	17400	-19.71	20230804	11180	24.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
49	20240423	091032	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13566	13432	13366	13232	13166	13400	13200	14	1990	500	8770	10	1	2892631	385	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
50	20240422	161028	57	100.00	KONEX			N	N	N	N		N	13300	-200	5	-1.48	226500	17	85.00	13500	13500	13300	15520	11480	13500	13323.53	0.00	0	0	14126	13812	13656	13342	13186	13735	13265	14	2020	500	8910	10	1	2892631	385	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
51	20240422	151025	57	100.00	KONEX			N	N	N	N		N	13300	-200	5	-1.48	226500	17	85.00	13500	13500	13300	15520	11480	13500	13323.53	0.00	0	0	14126	13812	13656	13342	13186	13735	13265	14	2020	500	8910	10	1	2892631	385	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
52	20240422	141027	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	40300	3	15.00	13500	13500	13300	15520	11480	13500	13433.33	0.00	0	0	14126	13812	13656	13342	13186	13735	13265	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
53	20240422	131024	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	40300	3	15.00	13500	13500	13300	15520	11480	13500	13433.33	0.00	0	0	14126	13812	13656	13342	13186	13735	13265	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
54	20240422	121023	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	40300	3	15.00	13500	13500	13300	15520	11480	13500	13433.33	0.00	0	0	14126	13812	13656	13342	13186	13735	13265	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
55	20240422	111025	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	40300	3	15.00	13500	13500	13300	15520	11480	13500	13433.33	0.00	0	0	14126	13812	13656	13342	13186	13735	13265	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
56	20240422	101025	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	40300	3	15.00	13500	13500	13300	15520	11480	13500	13433.33	0.00	0	0	14126	13812	13656	13342	13186	13735	13265	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
57	20240422	091026	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	13500	1	5.00	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	14126	13812	13656	13342	13186	13735	13265	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
58	20240419	160938	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	274700	20	90.91	13970	13970	13500	14950	11050	13000	13735.00	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	14	1950	500	8580	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
59	20240419	150944	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	274700	20	90.91	13970	13970	13500	14950	11050	13000	13735.00	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	14	1950	500	8580	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
60	20240419	140938	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	274700	20	90.91	13970	13970	13500	14950	11050	13000	13735.00	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	14	1950	500	8580	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
61	20240419	130939	57	100.00	KONEX			N	N	N	N		N	13970	970	2	7.46	139700	10	45.45	13970	13970	13970	14950	11050	13000	13970.00	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	14	1950	500	8580	10	1	2892631	404	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.71	11180	20230601	24.96	15500	-9.87	20240221	12500	11.76	20240125	17400	-19.71	20230804	11180	24.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
62	20240419	120934	57	100.00	KONEX			N	N	N	N		N	13970	970	2	7.46	139700	10	45.45	13970	13970	13970	14950	11050	13000	13970.00	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	14	1950	500	8580	10	1	2892631	404	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.71	11180	20230601	24.96	15500	-9.87	20240221	12500	11.76	20240125	17400	-19.71	20230804	11180	24.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
63	20240419	110947	57	100.00	KONEX			N	N	N	N		N	13970	970	2	7.46	139700	10	45.45	13970	13970	13970	14950	11050	13000	13970.00	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	14	1950	500	8580	10	1	2892631	404	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.71	11180	20230601	24.96	15500	-9.87	20240221	12500	11.76	20240125	17400	-19.71	20230804	11180	24.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
64	20240419	100942	57	100.00	KONEX			N	N	N	N		N	13970	970	2	7.46	139700	10	45.45	13970	13970	13970	14950	11050	13000	13970.00	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	14	1950	500	8580	10	1	2892631	404	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.71	11180	20230601	24.96	15500	-9.87	20240221	12500	11.76	20240125	17400	-19.71	20230804	11180	24.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
65	20240419	090933	57	100.00	KONEX			N	N	N	N		N	13970	970	2	7.46	139700	10	45.45	13970	13970	13970	14950	11050	13000	13970.00	0.00	0	0	13666	13332	13166	12832	12666	13250	12750	14	1950	500	8580	10	1	2892631	404	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.71	11180	20230601	24.96	15500	-9.87	20240221	12500	11.76	20240125	17400	-19.71	20230804	11180	24.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
66	20240418	160935	57	100.00	KONEX			N	N	N	N		N	13000	-690	5	-5.04	289500	22	78.57	13500	13500	13000	15740	11640	13690	13159.09	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	9030	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
67	20240418	150934	57	100.00	KONEX			N	N	N	N		N	13000	-690	5	-5.04	289500	22	78.57	13500	13500	13000	15740	11640	13690	13159.09	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	9030	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
68	20240418	140940	57	100.00	KONEX			N	N	N	N		N	13500	-190	5	-1.39	94500	7	25.00	13500	13500	13500	15740	11640	13690	13500.00	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	9030	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
69	20240418	130932	57	100.00	KONEX			N	N	N	N		N	13690	0	3	0.00	0	0	0.00	0	0	0	15740	11640	13690	0.00	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	9030	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.32	11180	20230601	22.45	15500	-11.68	20240221	12500	9.52	20240125	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
70	20240418	120932	57	100.00	KONEX			N	N	N	N		N	13690	0	3	0.00	0	0	0.00	0	0	0	15740	11640	13690	0.00	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	9030	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.32	11180	20230601	22.45	15500	-11.68	20240221	12500	9.52	20240125	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
71	20240418	110936	57	100.00	KONEX			N	N	N	N		N	13690	0	3	0.00	0	0	0.00	0	0	0	15740	11640	13690	0.00	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	9030	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.32	11180	20230601	22.45	15500	-11.68	20240221	12500	9.52	20240125	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
72	20240418	100935	57	100.00	KONEX			N	N	N	N		N	13690	0	3	0.00	0	0	0.00	0	0	0	15740	11640	13690	0.00	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	9030	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.32	11180	20230601	22.45	15500	-11.68	20240221	12500	9.52	20240125	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
73	20240418	090932	57	100.00	KONEX			N	N	N	N		N	13690	0	3	0.00	0	0	0.00	0	0	0	15740	11640	13690	0.00	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	9030	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.32	11180	20230601	22.45	15500	-11.68	20240221	12500	9.52	20240125	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
74	20240417	160925	57	100.00	KONEX			N	N	N	N		N	13690	-10	5	-0.07	365880	28	112.00	13000	13690	13000	15750	11650	13700	13067.14	0.00	0	0	14840	14270	13390	12820	11940	14555	13105	14	2050	500	9040	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.32	11180	20230601	22.45	15500	-11.68	20240221	12500	9.52	20240125	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
75	20240417	150940	57	100.00	KONEX			N	N	N	N		N	13690	-10	5	-0.07	365880	28	112.00	13000	13690	13000	15750	11650	13700	13067.14	0.00	0	0	14840	14270	13390	12820	11940	14555	13105	14	2050	500	9040	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.32	11180	20230601	22.45	15500	-11.68	20240221	12500	9.52	20240125	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
76	20240417	140935	57	100.00	KONEX			N	N	N	N		N	13690	-10	5	-0.07	365880	28	112.00	13000	13690	13000	15750	11650	13700	13067.14	0.00	0	0	14840	14270	13390	12820	11940	14555	13105	14	2050	500	9040	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.32	11180	20230601	22.45	15500	-11.68	20240221	12500	9.52	20240125	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
77	20240417	130937	57	100.00	KONEX			N	N	N	N		N	13000	-700	5	-5.11	352190	27	108.00	13000	13690	13000	15750	11650	13700	13044.07	0.00	0	0	14840	14270	13390	12820	11940	14555	13105	14	2050	500	9040	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
78	20240417	120938	57	100.00	KONEX			N	N	N	N		N	13690	-10	5	-0.07	222190	17	68.00	13000	13690	13000	15750	11650	13700	13070.00	0.00	0	0	14840	14270	13390	12820	11940	14555	13105	14	2050	500	9040	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.32	11180	20230601	22.45	15500	-11.68	20240221	12500	9.52	20240125	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
79	20240417	110940	57	100.00	KONEX			N	N	N	N		N	13000	-700	5	-5.11	195000	15	60.00	13000	13000	13000	15750	11650	13700	13000.00	0.00	0	0	14840	14270	13390	12820	11940	14555	13105	14	2050	500	9040	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
80	20240417	100931	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	14840	14270	13390	12820	11940	14555	13105	14	2050	500	9040	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.26	11180	20230601	22.54	15500	-11.61	20240221	12500	9.60	20240125	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
81	20240417	090928	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	14840	14270	13390	12820	11940	14555	13105	14	2050	500	9040	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.26	11180	20230601	22.54	15500	-11.61	20240221	12500	9.60	20240125	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
82	20240416	160933	57	100.00	KONEX			N	N	N	N		N	13700	200	2	1.48	332190	25	0.00	13000	13960	12510	15520	11480	13500	13287.60	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8910	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.26	11180	20230601	22.54	15500	-11.61	20240221	12500	9.60	20240125	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
83	20240416	150933	57	100.00	KONEX			N	N	N	N		N	13700	200	2	1.48	332190	25	0.00	13000	13960	12510	15520	11480	13500	13287.60	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8910	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.26	11180	20230601	22.54	15500	-11.61	20240221	12500	9.60	20240125	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
84	20240416	140933	57	100.00	KONEX			N	N	N	N		N	13700	200	2	1.48	332190	25	0.00	13000	13960	12510	15520	11480	13500	13287.60	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8910	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.26	11180	20230601	22.54	15500	-11.61	20240221	12500	9.60	20240125	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
85	20240416	130930	57	100.00	KONEX			N	N	N	N		N	13700	200	2	1.48	332190	25	0.00	13000	13960	12510	15520	11480	13500	13287.60	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8910	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.26	11180	20230601	22.54	15500	-11.61	20240221	12500	9.60	20240125	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
86	20240416	120933	57	100.00	KONEX			N	N	N	N		N	13700	200	2	1.48	332190	25	0.00	13000	13960	12510	15520	11480	13500	13287.60	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8910	10	1	2892631	396	3.82	1.48	12	0.00	3585.00	9278.00	17400	20230804	-21.26	11180	20230601	22.54	15500	-11.61	20240221	12500	9.60	20240125	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
87	20240416	110929	57	100.00	KONEX			N	N	N	N		N	13960	460	2	3.41	208890	16	0.00	13000	13960	12510	15520	11480	13500	13055.62	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8910	10	1	2892631	404	3.89	1.50	12	0.00	3585.00	9278.00	17400	20230804	-19.77	11180	20230601	24.87	15500	-9.94	20240221	12500	11.68	20240125	17400	-19.77	20230804	11180	24.87	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
88	20240416	100921	57	100.00	KONEX			N	N	N	N		N	12510	-990	5	-7.33	125590	10	0.00	13000	13000	12510	15520	11480	13500	12559.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8910	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.10	11180	20230601	11.90	15500	-19.29	20240221	12500	0.08	20240125	17400	-28.10	20230804	11180	11.90	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
89	20240416	090921	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
90	20240415	160919	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
91	20240415	150925	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
92	20240415	140917	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
93	20240415	130908	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
94	20240415	120923	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
95	20240415	110922	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
96	20240415	100916	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
97	20240415	090924	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	14	2020	500	8910	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
98	20240412	160915	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	9069080	673	52.50	13000	13500	13000	14950	11050	13000	13475.60	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	14	1950	500	8580	10	1	2892631	391	3.77	1.46	12	0.02	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
99	20240412	150919	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	9069080	673	52.50	13000	13500	13000	14950	11050	13000	13475.60	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	14	1950	500	8580	10	1	2892631	391	3.77	1.46	12	0.02	3585.00	9278.00	17400	20230804	-22.41	11180	20230601	20.75	15500	-12.90	20240221	12500	8.00	20240125	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
100	20240412	140914	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	390000	30	2.34	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
101	20240412	130905	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	390000	30	2.34	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
102	20240412	120911	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	390000	30	2.34	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
103	20240412	110910	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	390000	30	2.34	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
104	20240412	100911	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	260000	20	1.56	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
105	20240412	090911	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
106	20240411	160907	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	16659500	1282	6410.00	12500	13000	12500	14950	11050	13000	12994.93	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.04	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240411	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
107	20240411	150913	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	16659500	1282	6410.00	12500	13000	12500	14950	11050	13000	12994.93	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.04	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240411	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
108	20240411	140909	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	812500	63	315.00	12500	13000	12500	14950	11050	13000	12896.83	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240411	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
109	20240411	130858	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	812500	63	315.00	12500	13000	12500	14950	11050	13000	12896.83	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240411	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
110	20240411	120910	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	812500	63	315.00	12500	13000	12500	14950	11050	13000	12896.83	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240411	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
111	20240411	110903	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	682500	53	265.00	12500	13000	12500	14950	11050	13000	12877.36	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240411	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
112	20240411	100910	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	682500	53	265.00	12500	13000	12500	14950	11050	13000	12877.36	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240411	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
113	20240411	090908	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13066	13032	12966	12932	12866	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
114	20240409	160853	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	259000	20	5.25	13000	13000	12900	14950	11050	13000	12950.00	0.00	0	0	13133	13066	12933	12866	12733	13100	12900	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
115	20240409	150858	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	259000	20	5.25	13000	13000	12900	14950	11050	13000	12950.00	0.00	0	0	13133	13066	12933	12866	12733	13100	12900	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
116	20240409	140903	57	100.00	KONEX			N	N	N	N		N	12900	-100	5	-0.77	155000	12	3.15	13000	13000	12900	14950	11050	13000	12916.67	0.00	0	0	13133	13066	12933	12866	12733	13100	12900	14	1950	500	8580	10	1	2892631	373	3.60	1.39	12	0.00	3585.00	9278.00	17400	20230804	-25.86	11180	20230601	15.38	15500	-16.77	20240221	12500	3.20	20240125	17400	-25.86	20230804	11180	15.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
117	20240409	130856	57	100.00	KONEX			N	N	N	N		N	12900	-100	5	-0.77	155000	12	3.15	13000	13000	12900	14950	11050	13000	12916.67	0.00	0	0	13133	13066	12933	12866	12733	13100	12900	14	1950	500	8580	10	1	2892631	373	3.60	1.39	12	0.00	3585.00	9278.00	17400	20230804	-25.86	11180	20230601	15.38	15500	-16.77	20240221	12500	3.20	20240125	17400	-25.86	20230804	11180	15.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
118	20240409	120900	57	100.00	KONEX			N	N	N	N		N	12900	-100	5	-0.77	116300	9	2.36	13000	13000	12900	14950	11050	13000	12922.22	0.00	0	0	13133	13066	12933	12866	12733	13100	12900	14	1950	500	8580	10	1	2892631	373	3.60	1.39	12	0.00	3585.00	9278.00	17400	20230804	-25.86	11180	20230601	15.38	15500	-16.77	20240221	12500	3.20	20240125	17400	-25.86	20230804	11180	15.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
119	20240409	110857	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	26000	2	0.52	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13133	13066	12933	12866	12733	13100	12900	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
120	20240409	100850	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13133	13066	12933	12866	12733	13100	12900	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
121	20240409	090908	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13133	13066	12933	12866	12733	13100	12900	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
122	20240408	160850	57	100.00	KONEX			N	N	N	N		N	13000	100	2	0.78	4924200	381	210.50	13000	13000	12800	14830	10970	12900	12924.41	0.00	0	0	13273	13086	12993	12806	12713	13040	12760	14	1930	500	8510	10	1	2892631	376	3.63	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
123	20240408	150858	57	100.00	KONEX			N	N	N	N		N	13000	100	2	0.78	4924200	381	210.50	13000	13000	12800	14830	10970	12900	12924.41	0.00	0	0	13273	13086	12993	12806	12713	13040	12760	14	1930	500	8510	10	1	2892631	376	3.63	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
124	20240408	140856	57	100.00	KONEX			N	N	N	N		N	13000	100	2	0.78	4924200	381	210.50	13000	13000	12800	14830	10970	12900	12924.41	0.00	0	0	13273	13086	12993	12806	12713	13040	12760	14	1930	500	8510	10	1	2892631	376	3.63	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
125	20240408	130852	57	100.00	KONEX			N	N	N	N		N	12800	-100	5	-0.78	4911200	380	209.94	13000	13000	12800	14830	10970	12900	12924.21	0.00	0	0	13273	13086	12993	12806	12713	13040	12760	14	1930	500	8510	10	1	2892631	370	3.57	1.38	12	0.01	3585.00	9278.00	17400	20230804	-26.44	11180	20230601	14.49	15500	-17.42	20240221	12500	2.40	20240125	17400	-26.44	20230804	11180	14.49	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
126	20240408	120857	57	100.00	KONEX			N	N	N	N		N	12800	-100	5	-0.78	4911200	380	209.94	13000	13000	12800	14830	10970	12900	12924.21	0.00	0	0	13273	13086	12993	12806	12713	13040	12760	14	1930	500	8510	10	1	2892631	370	3.57	1.38	12	0.01	3585.00	9278.00	17400	20230804	-26.44	11180	20230601	14.49	15500	-17.42	20240221	12500	2.40	20240125	17400	-26.44	20230804	11180	14.49	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
127	20240408	110859	57	100.00	KONEX			N	N	N	N		N	13000	100	2	0.78	4655200	360	198.90	13000	13000	12800	14830	10970	12900	12931.11	0.00	0	0	13273	13086	12993	12806	12713	13040	12760	14	1930	500	8510	10	1	2892631	376	3.63	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
128	20240408	100848	57	100.00	KONEX			N	N	N	N		N	12800	-100	5	-0.78	4642200	359	198.34	13000	13000	12800	14830	10970	12900	12930.92	0.00	0	0	13273	13086	12993	12806	12713	13040	12760	14	1930	500	8510	10	1	2892631	370	3.57	1.38	12	0.01	3585.00	9278.00	17400	20230804	-26.44	11180	20230601	14.49	15500	-17.42	20240221	12500	2.40	20240125	17400	-26.44	20230804	11180	14.49	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
129	20240408	090858	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13273	13086	12993	12806	12713	13040	12760	14	1930	500	8510	10	1	2892631	373	3.60	1.39	12	0.00	3585.00	9278.00	17400	20230804	-25.86	11180	20230601	15.38	15500	-16.77	20240221	12500	3.20	20240125	17400	-25.86	20230804	11180	15.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
130	20240405	160855	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	2336090	181	10.04	13180	13180	12900	14830	10970	12900	12906.57	0.00	0	0	13033	12966	12933	12866	12833	12950	12850	14	1930	500	8510	10	1	2892631	373	3.60	1.39	12	0.01	3585.00	9278.00	17400	20230804	-25.86	11180	20230601	15.38	15500	-16.77	20240221	12500	3.20	20240125	17400	-25.86	20230804	11180	15.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
131	20240405	150850	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	620390	48	2.66	13180	13180	12900	14830	10970	12900	12924.79	0.00	0	0	13033	12966	12933	12866	12833	12950	12850	14	1930	500	8510	10	1	2892631	373	3.60	1.39	12	0.00	3585.00	9278.00	17400	20230804	-25.86	11180	20230601	15.38	15500	-16.77	20240221	12500	3.20	20240125	17400	-25.86	20230804	11180	15.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
132	20240405	140849	57	100.00	KONEX			N	N	N	N		N	13000	100	2	0.78	26180	2	0.11	13180	13180	13000	14830	10970	12900	13090.00	0.00	0	0	13033	12966	12933	12866	12833	12950	12850	14	1930	500	8510	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
133	20240405	130847	57	100.00	KONEX			N	N	N	N		N	13000	100	2	0.78	26180	2	0.11	13180	13180	13000	14830	10970	12900	13090.00	0.00	0	0	13033	12966	12933	12866	12833	12950	12850	14	1930	500	8510	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
134	20240405	120849	57	100.00	KONEX			N	N	N	N		N	13180	280	2	2.17	13180	1	0.06	13180	13180	13180	14830	10970	12900	13180.00	0.00	0	0	13033	12966	12933	12866	12833	12950	12850	14	1930	500	8510	10	1	2892631	381	3.68	1.42	12	0.00	3585.00	9278.00	17400	20230804	-24.25	11180	20230601	17.89	15500	-14.97	20240221	12500	5.44	20240125	17400	-24.25	20230804	11180	17.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
135	20240405	110855	57	100.00	KONEX			N	N	N	N		N	13180	280	2	2.17	13180	1	0.06	13180	13180	13180	14830	10970	12900	13180.00	0.00	0	0	13033	12966	12933	12866	12833	12950	12850	14	1930	500	8510	10	1	2892631	381	3.68	1.42	12	0.00	3585.00	9278.00	17400	20230804	-24.25	11180	20230601	17.89	15500	-14.97	20240221	12500	5.44	20240125	17400	-24.25	20230804	11180	17.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
136	20240405	100740	57	100.00	KONEX			N	N	N	N		N	13180	280	2	2.17	13180	1	0.06	13180	13180	13180	14830	10970	12900	13180.00	0.00	0	0	13033	12966	12933	12866	12833	12950	12850	14	1930	500	8510	10	1	2892631	381	3.68	1.42	12	0.00	3585.00	9278.00	17400	20230804	-24.25	11180	20230601	17.89	15500	-14.97	20240221	12500	5.44	20240125	17400	-24.25	20230804	11180	17.89	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
137	20240405	090838	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	13033	12966	12933	12866	12833	12950	12850	14	1930	500	8510	10	1	2892631	373	3.60	1.39	12	0.00	3585.00	9278.00	17400	20230804	-25.86	11180	20230601	15.38	15500	-16.77	20240221	12500	3.20	20240125	17400	-25.86	20230804	11180	15.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
138	20240404	160837	57	100.00	KONEX			N	N	N	N		N	12900	-100	5	-0.77	23418090	1802	299.83	13000	13000	12900	14950	11050	13000	12995.61	0.00	0	0	13640	13320	13160	12840	12680	13240	12760	14	1950	500	8580	10	1	2892631	373	3.60	1.39	12	0.06	3585.00	9278.00	17400	20230804	-25.86	11180	20230601	15.38	15500	-16.77	20240221	12500	3.20	20240125	17400	-25.86	20230804	11180	15.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
139	20240404	150835	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	22347000	1719	286.02	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13640	13320	13160	12840	12680	13240	12760	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.06	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
140	20240404	140840	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	22347000	1719	286.02	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13640	13320	13160	12840	12680	13240	12760	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.06	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
141	20240404	130829	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	22347000	1719	286.02	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13640	13320	13160	12840	12680	13240	12760	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.06	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
142	20240404	120836	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	22347000	1719	286.02	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13640	13320	13160	12840	12680	13240	12760	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.06	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
143	20240404	110837	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	22152000	1704	283.53	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13640	13320	13160	12840	12680	13240	12760	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.06	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
144	20240404	100836	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	8892000	684	113.81	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13640	13320	13160	12840	12680	13240	12760	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.02	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
145	20240404	090837	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13640	13320	13160	12840	12680	13240	12760	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
146	20240403	160835	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	7871540	601	30.05	13010	13480	13000	14950	11050	13000	13097.40	0.00	0	0	13133	13066	13033	12966	12933	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.02	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
147	20240403	150834	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	7871540	601	30.05	13010	13480	13000	14950	11050	13000	13097.40	0.00	0	0	13133	13066	13033	12966	12933	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.02	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
148	20240403	140826	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	7871540	601	30.05	13010	13480	13000	14950	11050	13000	13097.40	0.00	0	0	13133	13066	13033	12966	12933	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.02	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
149	20240403	130827	57	100.00	KONEX			N	N	N	N		N	13480	480	2	3.69	1358450	101	5.05	13010	13480	13010	14950	11050	13000	13450.00	0.00	0	0	13133	13066	13033	12966	12933	13050	12950	14	1950	500	8580	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.53	11180	20230601	20.57	15500	-13.03	20240221	12500	7.84	20240125	17400	-22.53	20230804	11180	20.57	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
150	20240403	120826	57	100.00	KONEX			N	N	N	N		N	13480	480	2	3.69	1358450	101	5.05	13010	13480	13010	14950	11050	13000	13450.00	0.00	0	0	13133	13066	13033	12966	12933	13050	12950	14	1950	500	8580	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.53	11180	20230601	20.57	15500	-13.03	20240221	12500	7.84	20240125	17400	-22.53	20230804	11180	20.57	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
151	20240403	110831	57	100.00	KONEX			N	N	N	N		N	13010	10	2	0.08	13010	1	0.05	13010	13010	13010	14950	11050	13000	13010.00	0.00	0	0	13133	13066	13033	12966	12933	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.23	11180	20230601	16.37	15500	-16.06	20240221	12500	4.08	20240125	17400	-25.23	20230804	11180	16.37	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
152	20240403	100829	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13133	13066	13033	12966	12933	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
153	20240403	090830	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13133	13066	13033	12966	12933	13050	12950	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
154	20240402	160818	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	26103800	2000	9523.81	13100	13100	13000	14950	11050	13000	13051.90	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.07	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
155	20240402	150825	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	26103800	2000	9523.81	13100	13100	13000	14950	11050	13000	13051.90	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.07	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
156	20240402	140828	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	26103800	2000	9523.81	13100	13100	13000	14950	11050	13000	13051.90	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.07	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
157	20240402	130816	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
158	20240402	120813	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
159	20240402	110817	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
160	20240402	100818	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
161	20240402	090817	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14293	13646	13323	12676	12353	13485	12515	14	1950	500	8580	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
162	20240401	160816	57	100.00	KONEX			N	N	N	N		N	13000	-300	5	-2.26	273970	21	0.61	13970	13970	13000	15290	11310	13300	13046.19	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
163	20240401	150817	57	100.00	KONEX			N	N	N	N		N	13000	-300	5	-2.26	273970	21	0.61	13970	13970	13000	15290	11310	13300	13046.19	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
164	20240401	140812	57	100.00	KONEX			N	N	N	N		N	13000	-300	5	-2.26	273970	21	0.61	13970	13970	13000	15290	11310	13300	13046.19	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	14	1990	500	8770	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	12500	4.00	20240125	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
165	20240401	130810	57	100.00	KONEX			N	N	N	N		N	13970	670	2	5.04	13970	1	0.03	13970	13970	13970	15290	11310	13300	13970.00	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	14	1990	500	8770	10	1	2892631	404	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.71	11180	20230601	24.96	15500	-9.87	20240221	12500	11.76	20240125	17400	-19.71	20230804	11180	24.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
166	20240401	120817	57	100.00	KONEX			N	N	N	N		N	13970	670	2	5.04	13970	1	0.03	13970	13970	13970	15290	11310	13300	13970.00	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	14	1990	500	8770	10	1	2892631	404	3.90	1.51	12	0.00	3585.00	9278.00	17400	20230804	-19.71	11180	20230601	24.96	15500	-9.87	20240221	12500	11.76	20240125	17400	-19.71	20230804	11180	24.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
167	20240401	110815	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	14	1990	500	8770	10	1	2892631	385	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
168	20240401	100812	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	14	1990	500	8770	10	1	2892631	385	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
169	20240401	090811	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	14	1990	500	8770	10	1	2892631	385	3.71	1.43	12	0.00	3585.00	9278.00	17400	20230804	-23.56	11180	20230601	18.96	15500	-14.19	20240221	12500	6.40	20240125	17400	-23.56	20230804	11180	18.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N