KissMeData/253610/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	161058	57	100.00	KONEX			N	N	N	N		N	1218	-11	5	-0.90	12279	10	1.25	1400	1400	1121	1413	1045	1229	1227.90	0.00	0	0	1263	1246	1223	1206	1183	1234	1194	51	184	500	730	1	1	10104305	123	-2.95	19.97	12	0.00	-413.00	61.00	2400	20230609	-49.25	1001	20230919	21.68	2170	-43.87	20240321	1121	8.65	20240430	2400	-49.25	20230609	1001	21.68	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
3	20240430	151108	57	100.00	KONEX			N	N	N	N		N	1218	-11	5	-0.90	12279	10	1.25	1400	1400	1121	1413	1045	1229	1227.90	0.00	0	0	1263	1246	1223	1206	1183	1234	1194	51	184	500	730	1	1	10104305	123	-2.95	19.97	12	0.00	-413.00	61.00	2400	20230609	-49.25	1001	20230919	21.68	2170	-43.87	20240321	1121	8.65	20240430	2400	-49.25	20230609	1001	21.68	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
4	20240430	141111	57	100.00	KONEX			N	N	N	N		N	1218	-11	5	-0.90	12279	10	1.25	1400	1400	1121	1413	1045	1229	1227.90	0.00	0	0	1263	1246	1223	1206	1183	1234	1194	51	184	500	730	1	1	10104305	123	-2.95	19.97	12	0.00	-413.00	61.00	2400	20230609	-49.25	1001	20230919	21.68	2170	-43.87	20240321	1121	8.65	20240430	2400	-49.25	20230609	1001	21.68	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
5	20240430	131110	57	100.00	KONEX			N	N	N	N		N	1218	-11	5	-0.90	12279	10	1.25	1400	1400	1121	1413	1045	1229	1227.90	0.00	0	0	1263	1246	1223	1206	1183	1234	1194	51	184	500	730	1	1	10104305	123	-2.95	19.97	12	0.00	-413.00	61.00	2400	20230609	-49.25	1001	20230919	21.68	2170	-43.87	20240321	1121	8.65	20240430	2400	-49.25	20230609	1001	21.68	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
6	20240430	121107	57	100.00	KONEX			N	N	N	N		N	1218	-11	5	-0.90	12279	10	1.25	1400	1400	1121	1413	1045	1229	1227.90	0.00	0	0	1263	1246	1223	1206	1183	1234	1194	51	184	500	730	1	1	10104305	123	-2.95	19.97	12	0.00	-413.00	61.00	2400	20230609	-49.25	1001	20230919	21.68	2170	-43.87	20240321	1121	8.65	20240430	2400	-49.25	20230609	1001	21.68	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
7	20240430	111103	57	100.00	KONEX			N	N	N	N		N	1220	-9	5	-0.73	9940	8	1.00	1400	1400	1220	1413	1045	1229	1242.50	0.00	0	0	1263	1246	1223	1206	1183	1234	1194	51	184	500	730	1	1	10104305	123	-2.95	20.00	12	0.00	-413.00	61.00	2400	20230609	-49.17	1001	20230919	21.88	2170	-43.78	20240321	1125	8.44	20240417	2400	-49.17	20230609	1001	21.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
8	20240430	101104	57	100.00	KONEX			N	N	N	N		N	1220	-9	5	-0.73	9940	8	1.00	1400	1400	1220	1413	1045	1229	1242.50	0.00	0	0	1263	1246	1223	1206	1183	1234	1194	51	184	500	730	1	1	10104305	123	-2.95	20.00	12	0.00	-413.00	61.00	2400	20230609	-49.17	1001	20230919	21.88	2170	-43.78	20240321	1125	8.44	20240417	2400	-49.17	20230609	1001	21.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
9	20240430	091114	57	100.00	KONEX			N	N	N	N		N	1400	171	2	13.91	1400	1	0.12	1400	1400	1400	1413	1045	1229	1400.00	0.00	0	0	1263	1246	1223	1206	1183	1234	1194	51	184	500	730	1	1	10104305	141	-3.39	22.95	12	0.00	-413.00	61.00	2400	20230609	-41.67	1001	20230919	39.86	2170	-35.48	20240321	1125	24.44	20240417	2400	-41.67	20230609	1001	39.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
10	20240429	161052	57	100.00	KONEX			N	N	N	N		N	1229	-29	5	-2.31	969164	801	112.34	1240	1240	1200	1446	1070	1258	1209.94	0.00	0	0	1486	1372	1286	1172	1086	1329	1129	51	188	500	750	1	1	10104305	124	-2.98	20.15	12	0.01	-413.00	61.00	2400	20230609	-48.79	1001	20230919	22.78	2170	-43.36	20240321	1125	9.24	20240417	2400	-48.79	20230609	1001	22.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
11	20240429	151103	57	100.00	KONEX			N	N	N	N		N	1229	-29	5	-2.31	944584	781	109.54	1240	1240	1200	1446	1070	1258	1209.45	0.00	0	0	1486	1372	1286	1172	1086	1329	1129	51	188	500	750	1	1	10104305	124	-2.98	20.15	12	0.01	-413.00	61.00	2400	20230609	-48.79	1001	20230919	22.78	2170	-43.36	20240321	1125	9.24	20240417	2400	-48.79	20230609	1001	22.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
12	20240429	141020	57	100.00	KONEX			N	N	N	N		N	1229	-29	5	-2.31	944584	781	109.54	1240	1240	1200	1446	1070	1258	1209.45	0.00	0	0	1486	1372	1286	1172	1086	1329	1129	51	188	500	750	1	1	10104305	124	-2.98	20.15	12	0.01	-413.00	61.00	2400	20230609	-48.79	1001	20230919	22.78	2170	-43.36	20240321	1125	9.24	20240417	2400	-48.79	20230609	1001	22.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
13	20240429	131102	57	100.00	KONEX			N	N	N	N		N	1236	-22	5	-1.75	937210	775	108.70	1240	1240	1200	1446	1070	1258	1209.30	0.00	0	0	1486	1372	1286	1172	1086	1329	1129	51	188	500	750	1	1	10104305	125	-2.99	20.26	12	0.01	-413.00	61.00	2400	20230609	-48.50	1001	20230919	23.48	2170	-43.04	20240321	1125	9.87	20240417	2400	-48.50	20230609	1001	23.48	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
14	20240429	121102	57	100.00	KONEX			N	N	N	N		N	1236	-22	5	-1.75	937210	775	108.70	1240	1240	1200	1446	1070	1258	1209.30	0.00	0	0	1486	1372	1286	1172	1086	1329	1129	51	188	500	750	1	1	10104305	125	-2.99	20.26	12	0.01	-413.00	61.00	2400	20230609	-48.50	1001	20230919	23.48	2170	-43.04	20240321	1125	9.87	20240417	2400	-48.50	20230609	1001	23.48	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
15	20240429	111037	57	100.00	KONEX			N	N	N	N		N	1240	-18	5	-1.43	918650	760	106.59	1240	1240	1200	1446	1070	1258	1208.75	0.00	0	0	1486	1372	1286	1172	1086	1329	1129	51	188	500	750	1	1	10104305	125	-3.00	20.33	12	0.01	-413.00	61.00	2400	20230609	-48.33	1001	20230919	23.88	2170	-42.86	20240321	1125	10.22	20240417	2400	-48.33	20230609	1001	23.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
16	20240429	101101	57	100.00	KONEX			N	N	N	N		N	1240	-18	5	-1.43	792610	655	91.87	1240	1240	1210	1446	1070	1258	1210.09	0.00	0	0	1486	1372	1286	1172	1086	1329	1129	51	188	500	750	1	1	10104305	125	-3.00	20.33	12	0.01	-413.00	61.00	2400	20230609	-48.33	1001	20230919	23.88	2170	-42.86	20240321	1125	10.22	20240417	2400	-48.33	20230609	1001	23.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
17	20240429	091101	57	100.00	KONEX			N	N	N	N		N	1240	-18	5	-1.43	1240	1	0.14	1240	1240	1240	1446	1070	1258	1240.00	0.00	0	0	1486	1372	1286	1172	1086	1329	1129	51	188	500	750	1	1	10104305	125	-3.00	20.33	12	0.00	-413.00	61.00	2400	20230609	-48.33	1001	20230919	23.88	2170	-42.86	20240321	1125	10.22	20240417	2400	-48.33	20230609	1001	23.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
18	20240426	161057	57	100.00	KONEX			N	N	N	N		N	1258	39	2	3.20	856817	713	466.01	1400	1400	1200	1401	1037	1219	1201.71	0.00	0	0	1453	1335	1277	1159	1101	1307	1131	51	182	500	730	1	1	10104305	127	-3.05	20.62	12	0.01	-413.00	61.00	2400	20230609	-47.58	1001	20230919	25.67	2170	-42.03	20240321	1125	11.82	20240417	2400	-47.58	20230609	1001	25.67	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
19	20240426	151058	57	100.00	KONEX			N	N	N	N		N	1258	39	2	3.20	856817	713	466.01	1400	1400	1200	1401	1037	1219	1201.71	0.00	0	0	1453	1335	1277	1159	1101	1307	1131	51	182	500	730	1	1	10104305	127	-3.05	20.62	12	0.01	-413.00	61.00	2400	20230609	-47.58	1001	20230919	25.67	2170	-42.03	20240321	1125	11.82	20240417	2400	-47.58	20230609	1001	25.67	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
20	20240426	141056	57	100.00	KONEX			N	N	N	N		N	1250	31	2	2.54	855559	712	465.36	1400	1400	1200	1401	1037	1219	1201.63	0.00	0	0	1453	1335	1277	1159	1101	1307	1131	51	182	500	730	1	1	10104305	126	-3.03	20.49	12	0.01	-413.00	61.00	2400	20230609	-47.92	1001	20230919	24.88	2170	-42.40	20240321	1125	11.11	20240417	2400	-47.92	20230609	1001	24.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
21	20240426	131057	57	100.00	KONEX			N	N	N	N		N	1259	40	2	3.28	843059	702	458.82	1400	1400	1200	1401	1037	1219	1200.94	0.00	0	0	1453	1335	1277	1159	1101	1307	1131	51	182	500	730	1	1	10104305	127	-3.05	20.64	12	0.01	-413.00	61.00	2400	20230609	-47.54	1001	20230919	25.77	2170	-41.98	20240321	1125	11.91	20240417	2400	-47.54	20230609	1001	25.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
22	20240426	121055	57	100.00	KONEX			N	N	N	N		N	1259	40	2	3.28	843059	702	458.82	1400	1400	1200	1401	1037	1219	1200.94	0.00	0	0	1453	1335	1277	1159	1101	1307	1131	51	182	500	730	1	1	10104305	127	-3.05	20.64	12	0.01	-413.00	61.00	2400	20230609	-47.54	1001	20230919	25.77	2170	-41.98	20240321	1125	11.91	20240417	2400	-47.54	20230609	1001	25.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
23	20240426	111054	57	100.00	KONEX			N	N	N	N		N	1259	40	2	3.28	843059	702	458.82	1400	1400	1200	1401	1037	1219	1200.94	0.00	0	0	1453	1335	1277	1159	1101	1307	1131	51	182	500	730	1	1	10104305	127	-3.05	20.64	12	0.01	-413.00	61.00	2400	20230609	-47.54	1001	20230919	25.77	2170	-41.98	20240321	1125	11.91	20240417	2400	-47.54	20230609	1001	25.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
24	20240426	101054	57	100.00	KONEX			N	N	N	N		N	1200	-19	5	-1.56	12600	10	6.54	1400	1400	1200	1401	1037	1219	1260.00	0.00	0	0	1453	1335	1277	1159	1101	1307	1131	51	182	500	730	1	1	10104305	121	-2.91	19.67	12	0.00	-413.00	61.00	2400	20230609	-50.00	1001	20230919	19.88	2170	-44.70	20240321	1125	6.67	20240417	2400	-50.00	20230609	1001	19.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
25	20240426	091059	57	100.00	KONEX			N	N	N	N		N	1400	181	2	14.85	1400	1	0.65	1400	1400	1400	1401	1037	1219	1400.00	0.00	0	0	1453	1335	1277	1159	1101	1307	1131	51	182	500	730	1	1	10104305	141	-3.39	22.95	12	0.00	-413.00	61.00	2400	20230609	-41.67	1001	20230919	39.86	2170	-35.48	20240321	1125	24.44	20240417	2400	-41.67	20230609	1001	39.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
26	20240425	161050	57	100.00	KONEX			N	N	N	N		N	1219	-1	5	-0.08	188705	153	1.16	1395	1395	1219	1403	1037	1220	1233.37	0.00	0	0	1740	1480	1340	1080	940	1410	1010	51	183	500	730	1	1	10104305	123	-2.95	19.98	12	0.00	-413.00	61.00	2400	20230609	-49.21	1001	20230919	21.78	2170	-43.82	20240321	1125	8.36	20240417	2400	-49.21	20230609	1001	21.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
27	20240425	151055	57	100.00	KONEX			N	N	N	N		N	1219	-1	5	-0.08	188705	153	1.16	1395	1395	1219	1403	1037	1220	1233.37	0.00	0	0	1740	1480	1340	1080	940	1410	1010	51	183	500	730	1	1	10104305	123	-2.95	19.98	12	0.00	-413.00	61.00	2400	20230609	-49.21	1001	20230919	21.78	2170	-43.82	20240321	1125	8.36	20240417	2400	-49.21	20230609	1001	21.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
28	20240425	141052	57	100.00	KONEX			N	N	N	N		N	1219	-1	5	-0.08	188705	153	1.16	1395	1395	1219	1403	1037	1220	1233.37	0.00	0	0	1740	1480	1340	1080	940	1410	1010	51	183	500	730	1	1	10104305	123	-2.95	19.98	12	0.00	-413.00	61.00	2400	20230609	-49.21	1001	20230919	21.78	2170	-43.82	20240321	1125	8.36	20240417	2400	-49.21	20230609	1001	21.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
29	20240425	131052	57	100.00	KONEX			N	N	N	N		N	1219	-1	5	-0.08	188705	153	1.16	1395	1395	1219	1403	1037	1220	1233.37	0.00	0	0	1740	1480	1340	1080	940	1410	1010	51	183	500	730	1	1	10104305	123	-2.95	19.98	12	0.00	-413.00	61.00	2400	20230609	-49.21	1001	20230919	21.78	2170	-43.82	20240321	1125	8.36	20240417	2400	-49.21	20230609	1001	21.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
30	20240425	121049	57	100.00	KONEX			N	N	N	N		N	1219	-1	5	-0.08	163106	132	1.00	1395	1395	1219	1403	1037	1220	1235.65	0.00	0	0	1740	1480	1340	1080	940	1410	1010	51	183	500	730	1	1	10104305	123	-2.95	19.98	12	0.00	-413.00	61.00	2400	20230609	-49.21	1001	20230919	21.78	2170	-43.82	20240321	1125	8.36	20240417	2400	-49.21	20230609	1001	21.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
31	20240425	111050	57	100.00	KONEX			N	N	N	N		N	1219	-1	5	-0.08	61929	49	0.37	1395	1395	1219	1403	1037	1220	1263.86	0.00	0	0	1740	1480	1340	1080	940	1410	1010	51	183	500	730	1	1	10104305	123	-2.95	19.98	12	0.00	-413.00	61.00	2400	20230609	-49.21	1001	20230919	21.78	2170	-43.82	20240321	1125	8.36	20240417	2400	-49.21	20230609	1001	21.78	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
32	20240425	101050	57	100.00	KONEX			N	N	N	N		N	1235	15	2	1.23	53330	42	0.32	1395	1395	1235	1403	1037	1220	1269.76	0.00	0	0	1740	1480	1340	1080	940	1410	1010	51	183	500	730	1	1	10104305	125	-2.99	20.25	12	0.00	-413.00	61.00	2400	20230609	-48.54	1001	20230919	23.38	2170	-43.09	20240321	1125	9.78	20240417	2400	-48.54	20230609	1001	23.38	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
33	20240425	091054	57	100.00	KONEX			N	N	N	N		N	1395	175	2	14.34	1395	1	0.01	1395	1395	1395	1403	1037	1220	1395.00	0.00	0	0	1740	1480	1340	1080	940	1410	1010	51	183	500	730	1	1	10104305	141	-3.38	22.87	12	0.00	-413.00	61.00	2400	20230609	-41.88	1001	20230919	39.36	2170	-35.71	20240321	1125	24.00	20240417	2400	-41.88	20230609	1001	39.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
34	20240424	161032	57	100.00	KONEX			N	N	N	N		N	1220	-178	5	-12.73	16018181	13196	728.26	1600	1600	1200	1607	1189	1398	1213.87	0.00	0	0	1938	1668	1483	1213	1028	1575	1120	51	209	500	830	1	1	10104305	123	-2.95	20.00	12	0.13	-413.00	61.00	2400	20230609	-49.17	1001	20230919	21.88	2170	-43.78	20240321	1125	8.44	20240417	2400	-49.17	20230609	1001	21.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
35	20240424	151048	57	100.00	KONEX			N	N	N	N		N	1220	-178	5	-12.73	16018181	13196	728.26	1600	1600	1200	1607	1189	1398	1213.87	0.00	0	0	1938	1668	1483	1213	1028	1575	1120	51	209	500	830	1	1	10104305	123	-2.95	20.00	12	0.13	-413.00	61.00	2400	20230609	-49.17	1001	20230919	21.88	2170	-43.78	20240321	1125	8.44	20240417	2400	-49.17	20230609	1001	21.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
36	20240424	141049	57	100.00	KONEX			N	N	N	N		N	1200	-198	5	-14.16	13641171	11216	618.98	1600	1600	1200	1607	1189	1398	1216.22	0.00	0	0	1938	1668	1483	1213	1028	1575	1120	51	209	500	830	1	1	10104305	121	-2.91	19.67	12	0.11	-413.00	61.00	2400	20230609	-50.00	1001	20230919	19.88	2170	-44.70	20240321	1125	6.67	20240417	2400	-50.00	20230609	1001	19.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
37	20240424	131052	57	100.00	KONEX			N	N	N	N		N	1203	-195	5	-13.95	13402125	11017	608.00	1600	1600	1200	1607	1189	1398	1216.49	0.00	0	0	1938	1668	1483	1213	1028	1575	1120	51	209	500	830	1	1	10104305	122	-2.91	19.72	12	0.11	-413.00	61.00	2400	20230609	-49.88	1001	20230919	20.18	2170	-44.56	20240321	1125	6.93	20240417	2400	-49.88	20230609	1001	20.18	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
38	20240424	121046	57	100.00	KONEX			N	N	N	N		N	1243	-155	5	-11.09	11592669	9513	525.00	1600	1600	1200	1607	1189	1398	1218.61	0.00	0	0	1938	1668	1483	1213	1028	1575	1120	51	209	500	830	1	1	10104305	126	-3.01	20.38	12	0.09	-413.00	61.00	2400	20230609	-48.21	1001	20230919	24.18	2170	-42.72	20240321	1125	10.49	20240417	2400	-48.21	20230609	1001	24.18	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
39	20240424	111045	57	100.00	KONEX			N	N	N	N		N	1243	-155	5	-11.09	11592669	9513	525.00	1600	1600	1200	1607	1189	1398	1218.61	0.00	0	0	1938	1668	1483	1213	1028	1575	1120	51	209	500	830	1	1	10104305	126	-3.01	20.38	12	0.09	-413.00	61.00	2400	20230609	-48.21	1001	20230919	24.18	2170	-42.72	20240321	1125	10.49	20240417	2400	-48.21	20230609	1001	24.18	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
40	20240424	101043	57	100.00	KONEX			N	N	N	N		N	1250	-148	5	-10.59	10005823	8205	452.81	1600	1600	1200	1607	1189	1398	1219.48	0.00	0	0	1938	1668	1483	1213	1028	1575	1120	51	209	500	830	1	1	10104305	126	-3.03	20.49	12	0.08	-413.00	61.00	2400	20230609	-47.92	1001	20230919	24.88	2170	-42.40	20240321	1125	11.11	20240417	2400	-47.92	20230609	1001	24.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
41	20240424	091047	57	100.00	KONEX			N	N	N	N		N	1550	152	2	10.87	123720	102	5.63	1600	1600	1205	1607	1189	1398	1212.94	0.00	0	0	1938	1668	1483	1213	1028	1575	1120	51	209	500	830	1	1	10104305	157	-3.75	25.41	12	0.00	-413.00	61.00	2400	20230609	-35.42	1001	20230919	54.85	2170	-28.57	20240321	1125	37.78	20240417	2400	-35.42	20230609	1001	54.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
42	20240423	161022	57	100.00	KONEX			N	N	N	N		N	1398	-128	5	-8.39	2382136	1812	327.08	1753	1753	1298	1754	1298	1526	1314.64	0.00	0	0	1907	1716	1509	1318	1111	1613	1215	51	228	500	910	1	1	10104305	141	-3.38	22.92	12	0.02	-413.00	61.00	2400	20230609	-41.75	1001	20230919	39.66	2170	-35.58	20240321	1125	24.27	20240417	2400	-41.75	20230609	1001	39.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
43	20240423	151043	57	100.00	KONEX			N	N	N	N		N	1398	-128	5	-8.39	2382136	1812	327.08	1753	1753	1298	1754	1298	1526	1314.64	0.00	0	0	1907	1716	1509	1318	1111	1613	1215	51	228	500	910	1	1	10104305	141	-3.38	22.92	12	0.02	-413.00	61.00	2400	20230609	-41.75	1001	20230919	39.66	2170	-35.58	20240321	1125	24.27	20240417	2400	-41.75	20230609	1001	39.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
44	20240423	141041	57	100.00	KONEX			N	N	N	N		N	1398	-128	5	-8.39	2382136	1812	327.08	1753	1753	1298	1754	1298	1526	1314.64	0.00	0	0	1907	1716	1509	1318	1111	1613	1215	51	228	500	910	1	1	10104305	141	-3.38	22.92	12	0.02	-413.00	61.00	2400	20230609	-41.75	1001	20230919	39.66	2170	-35.58	20240321	1125	24.27	20240417	2400	-41.75	20230609	1001	39.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
45	20240423	131040	57	100.00	KONEX			N	N	N	N		N	1399	-127	5	-8.32	1865432	1414	255.23	1753	1753	1298	1754	1298	1526	1319.26	0.00	0	0	1907	1716	1509	1318	1111	1613	1215	51	228	500	910	1	1	10104305	141	-3.39	22.93	12	0.01	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1125	24.36	20240417	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
46	20240423	121039	57	100.00	KONEX			N	N	N	N		N	1400	-126	5	-8.26	936242	716	129.24	1753	1753	1300	1754	1298	1526	1307.60	0.00	0	0	1907	1716	1509	1318	1111	1613	1215	51	228	500	910	1	1	10104305	141	-3.39	22.95	12	0.01	-413.00	61.00	2400	20230609	-41.67	1001	20230919	39.86	2170	-35.48	20240321	1125	24.44	20240417	2400	-41.67	20230609	1001	39.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
47	20240423	111041	57	100.00	KONEX			N	N	N	N		N	1400	-126	5	-8.26	936242	716	129.24	1753	1753	1300	1754	1298	1526	1307.60	0.00	0	0	1907	1716	1509	1318	1111	1613	1215	51	228	500	910	1	1	10104305	141	-3.39	22.95	12	0.01	-413.00	61.00	2400	20230609	-41.67	1001	20230919	39.86	2170	-35.48	20240321	1125	24.44	20240417	2400	-41.67	20230609	1001	39.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
48	20240423	101038	57	100.00	KONEX			N	N	N	N		N	1400	-126	5	-8.26	922242	706	127.44	1753	1753	1300	1754	1298	1526	1306.29	0.00	0	0	1907	1716	1509	1318	1111	1613	1215	51	228	500	910	1	1	10104305	141	-3.39	22.95	12	0.01	-413.00	61.00	2400	20230609	-41.67	1001	20230919	39.86	2170	-35.48	20240321	1125	24.44	20240417	2400	-41.67	20230609	1001	39.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
49	20240423	091040	57	100.00	KONEX			N	N	N	N		N	1753	227	2	14.88	1753	1	0.18	1753	1753	1753	1754	1298	1526	1753.00	0.00	0	0	1907	1716	1509	1318	1111	1613	1215	51	228	500	910	1	1	10104305	177	-4.24	28.74	12	0.00	-413.00	61.00	2400	20230609	-26.96	1001	20230919	75.12	2170	-19.22	20240321	1125	55.82	20240417	2400	-26.96	20230609	1001	75.12	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
50	20240422	161036	57	100.00	KONEX			N	N	N	N		N	1526	-5	5	-0.33	726598	554	11.01	1700	1700	1302	1760	1302	1531	1311.55	0.00	0	0	1683	1606	1455	1378	1227	1645	1417	51	229	500	910	1	1	10104305	154	-3.69	25.02	12	0.01	-413.00	61.00	2400	20230609	-36.42	1001	20230919	52.45	2170	-29.68	20240321	1125	35.64	20240417	2400	-36.42	20230609	1001	52.45	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
51	20240422	151034	57	100.00	KONEX			N	N	N	N		N	1526	-5	5	-0.33	726598	554	11.01	1700	1700	1302	1760	1302	1531	1311.55	0.00	0	0	1683	1606	1455	1378	1227	1645	1417	51	229	500	910	1	1	10104305	154	-3.69	25.02	12	0.01	-413.00	61.00	2400	20230609	-36.42	1001	20230919	52.45	2170	-29.68	20240321	1125	35.64	20240417	2400	-36.42	20230609	1001	52.45	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
52	20240422	141035	57	100.00	KONEX			N	N	N	N		N	1526	-5	5	-0.33	726598	554	11.01	1700	1700	1302	1760	1302	1531	1311.55	0.00	0	0	1683	1606	1455	1378	1227	1645	1417	51	229	500	910	1	1	10104305	154	-3.69	25.02	12	0.01	-413.00	61.00	2400	20230609	-36.42	1001	20230919	52.45	2170	-29.68	20240321	1125	35.64	20240417	2400	-36.42	20230609	1001	52.45	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
53	20240422	131032	57	100.00	KONEX			N	N	N	N		N	1699	168	2	10.97	411289	312	6.20	1700	1700	1303	1760	1302	1531	1318.23	0.00	0	0	1683	1606	1455	1378	1227	1645	1417	51	229	500	910	1	1	10104305	172	-4.11	27.85	12	0.00	-413.00	61.00	2400	20230609	-29.21	1001	20230919	69.73	2170	-21.71	20240321	1125	51.02	20240417	2400	-29.21	20230609	1001	69.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
54	20240422	121032	57	100.00	KONEX			N	N	N	N		N	1699	168	2	10.97	411289	312	6.20	1700	1700	1303	1760	1302	1531	1318.23	0.00	0	0	1683	1606	1455	1378	1227	1645	1417	51	229	500	910	1	1	10104305	172	-4.11	27.85	12	0.00	-413.00	61.00	2400	20230609	-29.21	1001	20230919	69.73	2170	-21.71	20240321	1125	51.02	20240417	2400	-29.21	20230609	1001	69.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
55	20240422	111033	57	100.00	KONEX			N	N	N	N		N	1699	168	2	10.97	411289	312	6.20	1700	1700	1303	1760	1302	1531	1318.23	0.00	0	0	1683	1606	1455	1378	1227	1645	1417	51	229	500	910	1	1	10104305	172	-4.11	27.85	12	0.00	-413.00	61.00	2400	20230609	-29.21	1001	20230919	69.73	2170	-21.71	20240321	1125	51.02	20240417	2400	-29.21	20230609	1001	69.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
56	20240422	101034	57	100.00	KONEX			N	N	N	N		N	1699	168	2	10.97	411289	312	6.20	1700	1700	1303	1760	1302	1531	1318.23	0.00	0	0	1683	1606	1455	1378	1227	1645	1417	51	229	500	910	1	1	10104305	172	-4.11	27.85	12	0.00	-413.00	61.00	2400	20230609	-29.21	1001	20230919	69.73	2170	-21.71	20240321	1125	51.02	20240417	2400	-29.21	20230609	1001	69.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
57	20240422	091035	57	100.00	KONEX			N	N	N	N		N	1531	0	3	0.00	0	0	0.00	0	0	0	1760	1302	1531	0.00	0.00	0	0	1683	1606	1455	1378	1227	1645	1417	51	229	500	910	1	1	10104305	155	-3.71	25.10	12	0.00	-413.00	61.00	2400	20230609	-36.21	1001	20230919	52.95	2170	-29.45	20240321	1125	36.09	20240417	2400	-36.21	20230609	1001	52.95	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
58	20240419	160945	57	100.00	KONEX			N	N	N	N		N	1531	-2	5	-0.13	6575332	5033	93.12	1304	1532	1304	1762	1304	1533	1306.44	0.00	0	0	1873	1703	1455	1285	1037	1579	1161	51	229	500	910	1	1	10104305	155	-3.71	25.10	12	0.05	-413.00	61.00	2400	20230609	-36.21	1001	20230919	52.95	2170	-29.45	20240321	1125	36.09	20240417	2400	-36.21	20230609	1001	52.95	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
59	20240419	150952	57	100.00	KONEX			N	N	N	N		N	1304	-229	4	-14.94	4333192	3323	61.48	1304	1304	1304	1762	1304	1533	1304.00	0.00	0	0	1873	1703	1455	1285	1037	1579	1161	51	229	500	910	1	1	10104305	132	-3.16	21.38	12	0.03	-413.00	61.00	2400	20230609	-45.67	1001	20230919	30.27	2170	-39.91	20240321	1125	15.91	20240417	2400	-45.67	20230609	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
60	20240419	140946	57	100.00	KONEX			N	N	N	N		N	1304	-229	4	-14.94	2647120	2030	37.56	1304	1304	1304	1762	1304	1533	1304.00	0.00	0	0	1873	1703	1455	1285	1037	1579	1161	51	229	500	910	1	1	10104305	132	-3.16	21.38	12	0.02	-413.00	61.00	2400	20230609	-45.67	1001	20230919	30.27	2170	-39.91	20240321	1125	15.91	20240417	2400	-45.67	20230609	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
61	20240419	130947	57	100.00	KONEX			N	N	N	N		N	1304	-229	4	-14.94	2516720	1930	35.71	1304	1304	1304	1762	1304	1533	1304.00	0.00	0	0	1873	1703	1455	1285	1037	1579	1161	51	229	500	910	1	1	10104305	132	-3.16	21.38	12	0.02	-413.00	61.00	2400	20230609	-45.67	1001	20230919	30.27	2170	-39.91	20240321	1125	15.91	20240417	2400	-45.67	20230609	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
62	20240419	120941	57	100.00	KONEX			N	N	N	N		N	1304	-229	4	-14.94	2516720	1930	35.71	1304	1304	1304	1762	1304	1533	1304.00	0.00	0	0	1873	1703	1455	1285	1037	1579	1161	51	229	500	910	1	1	10104305	132	-3.16	21.38	12	0.02	-413.00	61.00	2400	20230609	-45.67	1001	20230919	30.27	2170	-39.91	20240321	1125	15.91	20240417	2400	-45.67	20230609	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
63	20240419	110955	57	100.00	KONEX			N	N	N	N		N	1304	-229	4	-14.94	2465864	1891	34.99	1304	1304	1304	1762	1304	1533	1304.00	0.00	0	0	1873	1703	1455	1285	1037	1579	1161	51	229	500	910	1	1	10104305	132	-3.16	21.38	12	0.02	-413.00	61.00	2400	20230609	-45.67	1001	20230919	30.27	2170	-39.91	20240321	1125	15.91	20240417	2400	-45.67	20230609	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
64	20240419	100950	57	100.00	KONEX			N	N	N	N		N	1304	-229	4	-14.94	1753880	1345	24.88	1304	1304	1304	1762	1304	1533	1304.00	0.00	0	0	1873	1703	1455	1285	1037	1579	1161	51	229	500	910	1	1	10104305	132	-3.16	21.38	12	0.01	-413.00	61.00	2400	20230609	-45.67	1001	20230919	30.27	2170	-39.91	20240321	1125	15.91	20240417	2400	-45.67	20230609	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
65	20240419	090941	57	100.00	KONEX			N	N	N	N		N	1304	-229	4	-14.94	22168	17	0.31	1304	1304	1304	1762	1304	1533	1304.00	0.00	0	0	1873	1703	1455	1285	1037	1579	1161	51	229	500	910	1	1	10104305	132	-3.16	21.38	12	0.00	-413.00	61.00	2400	20230609	-45.67	1001	20230919	30.27	2170	-39.91	20240321	1125	15.91	20240417	2400	-45.67	20230609	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
66	20240418	160943	57	100.00	KONEX			N	N	N	N		N	1533	113	2	7.96	6558224	5405	3833.33	1625	1625	1207	1633	1207	1420	1213.36	0.00	0	0	1630	1525	1325	1220	1020	1425	1120	51	213	500	850	1	1	10104305	155	-3.71	25.13	12	0.05	-413.00	61.00	2400	20230609	-36.12	1001	20230919	53.15	2170	-29.35	20240321	1125	36.27	20240417	2400	-36.12	20230609	1001	53.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
67	20240418	150942	57	100.00	KONEX			N	N	N	N		N	1533	113	2	7.96	6558224	5405	3833.33	1625	1625	1207	1633	1207	1420	1213.36	0.00	0	0	1630	1525	1325	1220	1020	1425	1120	51	213	500	850	1	1	10104305	155	-3.71	25.13	12	0.05	-413.00	61.00	2400	20230609	-36.12	1001	20230919	53.15	2170	-29.35	20240321	1125	36.27	20240417	2400	-36.12	20230609	1001	53.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
68	20240418	140948	57	100.00	KONEX			N	N	N	N		N	1533	113	2	7.96	6558224	5405	3833.33	1625	1625	1207	1633	1207	1420	1213.36	0.00	0	0	1630	1525	1325	1220	1020	1425	1120	51	213	500	850	1	1	10104305	155	-3.71	25.13	12	0.05	-413.00	61.00	2400	20230609	-36.12	1001	20230919	53.15	2170	-29.35	20240321	1125	36.27	20240417	2400	-36.12	20230609	1001	53.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
69	20240418	130940	57	100.00	KONEX			N	N	N	N		N	1538	118	2	8.31	4583	3	2.13	1625	1625	1420	1633	1207	1420	1527.67	0.00	0	0	1630	1525	1325	1220	1020	1425	1120	51	213	500	850	1	1	10104305	155	-3.72	25.21	12	0.00	-413.00	61.00	2400	20230609	-35.92	1001	20230919	53.65	2170	-29.12	20240321	1125	36.71	20240417	2400	-35.92	20230609	1001	53.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
70	20240418	120939	57	100.00	KONEX			N	N	N	N		N	1538	118	2	8.31	4583	3	2.13	1625	1625	1420	1633	1207	1420	1527.67	0.00	0	0	1630	1525	1325	1220	1020	1425	1120	51	213	500	850	1	1	10104305	155	-3.72	25.21	12	0.00	-413.00	61.00	2400	20230609	-35.92	1001	20230919	53.65	2170	-29.12	20240321	1125	36.71	20240417	2400	-35.92	20230609	1001	53.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
71	20240418	110945	57	100.00	KONEX			N	N	N	N		N	1625	205	2	14.44	1625	1	0.71	1625	1625	1625	1633	1207	1420	1625.00	0.00	0	0	1630	1525	1325	1220	1020	1425	1120	51	213	500	850	1	1	10104305	164	-3.93	26.64	12	0.00	-413.00	61.00	2400	20230609	-32.29	1001	20230919	62.34	2170	-25.12	20240321	1125	44.44	20240417	2400	-32.29	20230609	1001	62.34	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
72	20240418	100943	57	100.00	KONEX			N	N	N	N		N	1625	205	2	14.44	1625	1	0.71	1625	1625	1625	1633	1207	1420	1625.00	0.00	0	0	1630	1525	1325	1220	1020	1425	1120	51	213	500	850	1	1	10104305	164	-3.93	26.64	12	0.00	-413.00	61.00	2400	20230609	-32.29	1001	20230919	62.34	2170	-25.12	20240321	1125	44.44	20240417	2400	-32.29	20230609	1001	62.34	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
73	20240418	090939	57	100.00	KONEX			N	N	N	N		N	1625	205	2	14.44	1625	1	0.71	1625	1625	1625	1633	1207	1420	1625.00	0.00	0	0	1630	1525	1325	1220	1020	1425	1120	51	213	500	850	1	1	10104305	164	-3.93	26.64	12	0.00	-413.00	61.00	2400	20230609	-32.29	1001	20230919	62.34	2170	-25.12	20240321	1125	44.44	20240417	2400	-32.29	20230609	1001	62.34	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
74	20240417	160932	57	100.00	KONEX			N	N	N	N		N	1420	170	2	13.60	161880	141	1.69	1430	1430	1125	1437	1063	1250	1148.09	0.00	0	0	1574	1412	1311	1149	1048	1361	1098	51	187	500	750	1	1	10104305	143	-3.44	23.28	12	0.00	-413.00	61.00	2400	20230609	-40.83	1001	20230919	41.86	2170	-34.56	20240321	1125	26.22	20240417	2400	-40.83	20230609	1001	41.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
75	20240417	150948	57	100.00	KONEX			N	N	N	N		N	1420	170	2	13.60	161880	141	1.69	1430	1430	1125	1437	1063	1250	1148.09	0.00	0	0	1574	1412	1311	1149	1048	1361	1098	51	187	500	750	1	1	10104305	143	-3.44	23.28	12	0.00	-413.00	61.00	2400	20230609	-40.83	1001	20230919	41.86	2170	-34.56	20240321	1125	26.22	20240417	2400	-40.83	20230609	1001	41.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
76	20240417	140943	57	100.00	KONEX			N	N	N	N		N	1420	170	2	13.60	161880	141	1.69	1430	1430	1125	1437	1063	1250	1148.09	0.00	0	0	1574	1412	1311	1149	1048	1361	1098	51	187	500	750	1	1	10104305	143	-3.44	23.28	12	0.00	-413.00	61.00	2400	20230609	-40.83	1001	20230919	41.86	2170	-34.56	20240321	1125	26.22	20240417	2400	-40.83	20230609	1001	41.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
77	20240417	130944	57	100.00	KONEX			N	N	N	N		N	1420	170	2	13.60	161880	141	1.69	1430	1430	1125	1437	1063	1250	1148.09	0.00	0	0	1574	1412	1311	1149	1048	1361	1098	51	187	500	750	1	1	10104305	143	-3.44	23.28	12	0.00	-413.00	61.00	2400	20230609	-40.83	1001	20230919	41.86	2170	-34.56	20240321	1125	26.22	20240417	2400	-40.83	20230609	1001	41.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
78	20240417	120945	57	100.00	KONEX			N	N	N	N		N	1420	170	2	13.60	161880	141	1.69	1430	1430	1125	1437	1063	1250	1148.09	0.00	0	0	1574	1412	1311	1149	1048	1361	1098	51	187	500	750	1	1	10104305	143	-3.44	23.28	12	0.00	-413.00	61.00	2400	20230609	-40.83	1001	20230919	41.86	2170	-34.56	20240321	1125	26.22	20240417	2400	-40.83	20230609	1001	41.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
79	20240417	110948	57	100.00	KONEX			N	N	N	N		N	1420	170	2	13.60	161880	141	1.69	1430	1430	1125	1437	1063	1250	1148.09	0.00	0	0	1574	1412	1311	1149	1048	1361	1098	51	187	500	750	1	1	10104305	143	-3.44	23.28	12	0.00	-413.00	61.00	2400	20230609	-40.83	1001	20230919	41.86	2170	-34.56	20240321	1125	26.22	20240417	2400	-40.83	20230609	1001	41.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
80	20240417	100939	57	100.00	KONEX			N	N	N	N		N	1420	170	2	13.60	161880	141	1.69	1430	1430	1125	1437	1063	1250	1148.09	0.00	0	0	1574	1412	1311	1149	1048	1361	1098	51	187	500	750	1	1	10104305	143	-3.44	23.28	12	0.00	-413.00	61.00	2400	20230609	-40.83	1001	20230919	41.86	2170	-34.56	20240321	1125	26.22	20240417	2400	-40.83	20230609	1001	41.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
81	20240417	090936	57	100.00	KONEX			N	N	N	N		N	1430	180	2	14.40	1430	1	0.01	1430	1430	1430	1437	1063	1250	1430.00	0.00	0	0	1574	1412	1311	1149	1048	1361	1098	51	187	500	750	1	1	10104305	144	-3.46	23.44	12	0.00	-413.00	61.00	2400	20230609	-40.42	1001	20230919	42.86	2170	-34.10	20240321	1200	19.17	20240415	2400	-40.42	20230609	1001	42.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
82	20240416	160941	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	10207647	8341	89.39	1473	1473	1210	1483	1097	1290	1223.79	0.00	0	0	1763	1526	1363	1126	963	1445	1045	51	193	500	770	1	1	10104305	126	-3.03	20.49	12	0.08	-413.00	61.00	2400	20230609	-47.92	1001	20230919	24.88	2170	-42.40	20240321	1200	4.17	20240415	2400	-47.92	20230609	1001	24.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
83	20240416	150940	57	100.00	KONEX			N	N	N	N		N	1225	-65	5	-5.04	10205147	8339	89.37	1473	1473	1210	1483	1097	1290	1223.79	0.00	0	0	1763	1526	1363	1126	963	1445	1045	51	193	500	770	1	1	10104305	124	-2.97	20.08	12	0.08	-413.00	61.00	2400	20230609	-48.96	1001	20230919	22.38	2170	-43.55	20240321	1200	2.08	20240415	2400	-48.96	20230609	1001	22.38	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
84	20240416	140940	57	100.00	KONEX			N	N	N	N		N	1210	-80	5	-6.20	9561229	7811	83.71	1473	1473	1210	1483	1097	1290	1224.07	0.00	0	0	1763	1526	1363	1126	963	1445	1045	51	193	500	770	1	1	10104305	122	-2.93	19.84	12	0.08	-413.00	61.00	2400	20230609	-49.58	1001	20230919	20.88	2170	-44.24	20240321	1200	0.83	20240415	2400	-49.58	20230609	1001	20.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
85	20240416	130938	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	2541970	2027	21.72	1473	1473	1250	1483	1097	1290	1254.06	0.00	0	0	1763	1526	1363	1126	963	1445	1045	51	193	500	770	1	1	10104305	126	-3.03	20.49	12	0.02	-413.00	61.00	2400	20230609	-47.92	1001	20230919	24.88	2170	-42.40	20240321	1200	4.17	20240415	2400	-47.92	20230609	1001	24.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
86	20240416	120940	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	2216970	1767	18.94	1473	1473	1250	1483	1097	1290	1254.65	0.00	0	0	1763	1526	1363	1126	963	1445	1045	51	193	500	770	1	1	10104305	126	-3.03	20.49	12	0.02	-413.00	61.00	2400	20230609	-47.92	1001	20230919	24.88	2170	-42.40	20240321	1200	4.17	20240415	2400	-47.92	20230609	1001	24.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
87	20240416	110936	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	2201970	1755	18.81	1473	1473	1250	1483	1097	1290	1254.68	0.00	0	0	1763	1526	1363	1126	963	1445	1045	51	193	500	770	1	1	10104305	126	-3.03	20.49	12	0.02	-413.00	61.00	2400	20230609	-47.92	1001	20230919	24.88	2170	-42.40	20240321	1200	4.17	20240415	2400	-47.92	20230609	1001	24.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
88	20240416	100929	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	2201970	1755	18.81	1473	1473	1250	1483	1097	1290	1254.68	0.00	0	0	1763	1526	1363	1126	963	1445	1045	51	193	500	770	1	1	10104305	126	-3.03	20.49	12	0.02	-413.00	61.00	2400	20230609	-47.92	1001	20230919	24.88	2170	-42.40	20240321	1200	4.17	20240415	2400	-47.92	20230609	1001	24.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
89	20240416	090928	57	100.00	KONEX			N	N	N	N		N	1473	183	2	14.19	1473	1	0.01	1473	1473	1473	1483	1097	1290	1473.00	0.00	0	0	1763	1526	1363	1126	963	1445	1045	51	193	500	770	1	1	10104305	149	-3.57	24.15	12	0.00	-413.00	61.00	2400	20230609	-38.62	1001	20230919	47.15	2170	-32.12	20240321	1200	22.75	20240415	2400	-38.62	20230609	1001	47.15	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
90	20240415	160926	57	100.00	KONEX			N	N	N	N		N	1290	-109	5	-7.79	11501169	9331	3368.59	1600	1600	1200	1608	1190	1399	1232.58	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	51	209	500	830	1	1	10104305	130	-3.12	21.15	12	0.09	-413.00	61.00	2400	20230609	-46.25	1001	20230919	28.87	2170	-40.55	20240321	1200	7.50	20240415	2400	-46.25	20230609	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
91	20240415	150932	57	100.00	KONEX			N	N	N	N		N	1290	-109	5	-7.79	11501169	9331	3368.59	1600	1600	1200	1608	1190	1399	1232.58	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	51	209	500	830	1	1	10104305	130	-3.12	21.15	12	0.09	-413.00	61.00	2400	20230609	-46.25	1001	20230919	28.87	2170	-40.55	20240321	1200	7.50	20240415	2400	-46.25	20230609	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
92	20240415	140925	57	100.00	KONEX			N	N	N	N		N	1390	-9	5	-0.64	10279879	8330	3007.22	1600	1600	1200	1608	1190	1399	1234.08	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	51	209	500	830	1	1	10104305	140	-3.37	22.79	12	0.08	-413.00	61.00	2400	20230609	-42.08	1001	20230919	38.86	2170	-35.94	20240321	1200	15.83	20240415	2400	-42.08	20230609	1001	38.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
93	20240415	130915	57	100.00	KONEX			N	N	N	N		N	1390	-9	5	-0.64	10279879	8330	3007.22	1600	1600	1200	1608	1190	1399	1234.08	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	51	209	500	830	1	1	10104305	140	-3.37	22.79	12	0.08	-413.00	61.00	2400	20230609	-42.08	1001	20230919	38.86	2170	-35.94	20240321	1200	15.83	20240415	2400	-42.08	20230609	1001	38.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
94	20240415	120930	57	100.00	KONEX			N	N	N	N		N	1489	90	2	6.43	9173006	7539	2721.66	1600	1600	1200	1608	1190	1399	1216.74	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	51	209	500	830	1	1	10104305	150	-3.61	24.41	12	0.07	-413.00	61.00	2400	20230609	-37.96	1001	20230919	48.75	2170	-31.38	20240321	1200	24.08	20240415	2400	-37.96	20230609	1001	48.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
95	20240415	110929	57	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	8198820	6745	2435.02	1600	1600	1200	1608	1190	1399	1215.54	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	51	209	500	830	1	1	10104305	151	-3.63	24.57	12	0.07	-413.00	61.00	2400	20230609	-37.54	1001	20230919	49.75	2170	-30.92	20240321	1200	24.92	20240415	2400	-37.54	20230609	1001	49.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
96	20240415	100924	57	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	8198820	6745	2435.02	1600	1600	1200	1608	1190	1399	1215.54	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	51	209	500	830	1	1	10104305	151	-3.63	24.57	12	0.07	-413.00	61.00	2400	20230609	-37.54	1001	20230919	49.75	2170	-30.92	20240321	1200	24.92	20240415	2400	-37.54	20230609	1001	49.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
97	20240415	090932	57	100.00	KONEX			N	N	N	N		N	1600	201	2	14.37	1600	1	0.36	1600	1600	1600	1608	1190	1399	1600.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	51	209	500	830	1	1	10104305	162	-3.87	26.23	12	0.00	-413.00	61.00	2400	20230609	-33.33	1001	20230919	59.84	2170	-26.27	20240321	1306	22.51	20240402	2400	-33.33	20230609	1001	59.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
98	20240412	160923	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	387523	277	32.44	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1440	1419	1409	1388	1378	1414	1383	51	209	500	830	1	1	10104305	141	-3.39	22.93	12	0.00	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
99	20240412	150926	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	387523	277	32.44	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1440	1419	1409	1388	1378	1414	1383	51	209	500	830	1	1	10104305	141	-3.39	22.93	12	0.00	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
100	20240412	140922	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	387523	277	32.44	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1440	1419	1409	1388	1378	1414	1383	51	209	500	830	1	1	10104305	141	-3.39	22.93	12	0.00	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
101	20240412	130912	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	29379	21	2.46	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1440	1419	1409	1388	1378	1414	1383	51	209	500	830	1	1	10104305	141	-3.39	22.93	12	0.00	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
102	20240412	120918	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	0.12	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1440	1419	1409	1388	1378	1414	1383	51	209	500	830	1	1	10104305	141	-3.39	22.93	12	0.00	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
103	20240412	110917	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	0.12	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1440	1419	1409	1388	1378	1414	1383	51	209	500	830	1	1	10104305	141	-3.39	22.93	12	0.00	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
104	20240412	100918	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	0.12	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1440	1419	1409	1388	1378	1414	1383	51	209	500	830	1	1	10104305	141	-3.39	22.93	12	0.00	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
105	20240412	090919	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	1399	1	0.12	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1440	1419	1409	1388	1378	1414	1383	51	209	500	830	1	1	10104305	141	-3.39	22.93	12	0.00	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
106	20240411	160914	57	100.00	KONEX			N	N	N	N		N	1399	-49	5	-3.38	1194901	854	31.22	1430	1430	1399	1665	1231	1448	1399.18	0.00	0	0	1948	1698	1550	1300	1152	1624	1226	51	217	500	860	1	1	10104305	141	-3.39	22.93	12	0.01	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
107	20240411	150920	57	100.00	KONEX			N	N	N	N		N	1399	-49	5	-3.38	1192103	852	31.15	1430	1430	1399	1665	1231	1448	1399.18	0.00	0	0	1948	1698	1550	1300	1152	1624	1226	51	217	500	860	1	1	10104305	141	-3.39	22.93	12	0.01	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
108	20240411	140917	57	100.00	KONEX			N	N	N	N		N	1399	-49	5	-3.38	1192103	852	31.15	1430	1430	1399	1665	1231	1448	1399.18	0.00	0	0	1948	1698	1550	1300	1152	1624	1226	51	217	500	860	1	1	10104305	141	-3.39	22.93	12	0.01	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
109	20240411	130905	57	100.00	KONEX			N	N	N	N		N	1399	-49	5	-3.38	1192103	852	31.15	1430	1430	1399	1665	1231	1448	1399.18	0.00	0	0	1948	1698	1550	1300	1152	1624	1226	51	217	500	860	1	1	10104305	141	-3.39	22.93	12	0.01	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
110	20240411	120918	57	100.00	KONEX			N	N	N	N		N	1399	-49	5	-3.38	1185108	847	30.97	1430	1430	1399	1665	1231	1448	1399.18	0.00	0	0	1948	1698	1550	1300	1152	1624	1226	51	217	500	860	1	1	10104305	141	-3.39	22.93	12	0.01	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
111	20240411	110910	57	100.00	KONEX			N	N	N	N		N	1399	-49	5	-3.38	1185108	847	30.97	1430	1430	1399	1665	1231	1448	1399.18	0.00	0	0	1948	1698	1550	1300	1152	1624	1226	51	217	500	860	1	1	10104305	141	-3.39	22.93	12	0.01	-413.00	61.00	2400	20230609	-41.71	1001	20230919	39.76	2170	-35.53	20240321	1306	7.12	20240402	2400	-41.71	20230609	1001	39.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
112	20240411	100917	57	100.00	KONEX			N	N	N	N		N	1430	-18	5	-1.24	7150	5	0.18	1430	1430	1430	1665	1231	1448	1430.00	0.00	0	0	1948	1698	1550	1300	1152	1624	1226	51	217	500	860	1	1	10104305	144	-3.46	23.44	12	0.00	-413.00	61.00	2400	20230609	-40.42	1001	20230919	42.86	2170	-34.10	20240321	1306	9.49	20240402	2400	-40.42	20230609	1001	42.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
113	20240411	090915	57	100.00	KONEX			N	N	N	N		N	1430	-18	5	-1.24	7150	5	0.18	1430	1430	1430	1665	1231	1448	1430.00	0.00	0	0	1948	1698	1550	1300	1152	1624	1226	51	217	500	860	1	1	10104305	144	-3.46	23.44	12	0.00	-413.00	61.00	2400	20230609	-40.42	1001	20230919	42.86	2170	-34.10	20240321	1306	9.49	20240402	2400	-40.42	20230609	1001	42.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
114	20240409	160900	57	100.00	KONEX			N	N	N	N		N	1448	-201	5	-12.19	4060504	2735	397.53	1800	1800	1402	1896	1402	1649	1484.64	0.00	0	0	1815	1732	1566	1483	1317	1773	1524	51	247	500	980	1	1	10104305	146	-3.51	23.74	12	0.03	-413.00	61.00	2400	20230609	-39.67	1001	20230919	44.66	2170	-33.27	20240321	1306	10.87	20240402	2400	-39.67	20230609	1001	44.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
115	20240409	150905	57	100.00	KONEX			N	N	N	N		N	1620	-29	5	-1.76	3988956	2684	390.12	1800	1800	1402	1896	1402	1649	1486.20	0.00	0	0	1815	1732	1566	1483	1317	1773	1524	51	247	500	980	1	1	10104305	164	-3.92	26.56	12	0.03	-413.00	61.00	2400	20230609	-32.50	1001	20230919	61.84	2170	-25.35	20240321	1306	24.04	20240402	2400	-32.50	20230609	1001	61.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
116	20240409	140909	57	100.00	KONEX			N	N	N	N		N	1620	-29	5	-1.76	3988956	2684	390.12	1800	1800	1402	1896	1402	1649	1486.20	0.00	0	0	1815	1732	1566	1483	1317	1773	1524	51	247	500	980	1	1	10104305	164	-3.92	26.56	12	0.03	-413.00	61.00	2400	20230609	-32.50	1001	20230919	61.84	2170	-25.35	20240321	1306	24.04	20240402	2400	-32.50	20230609	1001	61.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
117	20240409	130903	57	100.00	KONEX			N	N	N	N		N	1620	-29	5	-1.76	3988956	2684	390.12	1800	1800	1402	1896	1402	1649	1486.20	0.00	0	0	1815	1732	1566	1483	1317	1773	1524	51	247	500	980	1	1	10104305	164	-3.92	26.56	12	0.03	-413.00	61.00	2400	20230609	-32.50	1001	20230919	61.84	2170	-25.35	20240321	1306	24.04	20240402	2400	-32.50	20230609	1001	61.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
118	20240409	120907	57	100.00	KONEX			N	N	N	N		N	1644	-5	5	-0.30	2368956	1684	244.77	1800	1800	1402	1896	1402	1649	1406.74	0.00	0	0	1815	1732	1566	1483	1317	1773	1524	51	247	500	980	1	1	10104305	166	-3.98	26.95	12	0.02	-413.00	61.00	2400	20230609	-31.50	1001	20230919	64.24	2170	-24.24	20240321	1306	25.88	20240402	2400	-31.50	20230609	1001	64.24	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
119	20240409	110904	57	100.00	KONEX			N	N	N	N		N	1749	100	2	6.06	396109	282	40.99	1800	1800	1402	1896	1402	1649	1404.64	0.00	0	0	1815	1732	1566	1483	1317	1773	1524	51	247	500	980	1	1	10104305	177	-4.23	28.67	12	0.00	-413.00	61.00	2400	20230609	-27.12	1001	20230919	74.73	2170	-19.40	20240321	1306	33.92	20240402	2400	-27.12	20230609	1001	74.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
120	20240409	100857	57	100.00	KONEX			N	N	N	N		N	1749	100	2	6.06	396109	282	40.99	1800	1800	1402	1896	1402	1649	1404.64	0.00	0	0	1815	1732	1566	1483	1317	1773	1524	51	247	500	980	1	1	10104305	177	-4.23	28.67	12	0.00	-413.00	61.00	2400	20230609	-27.12	1001	20230919	74.73	2170	-19.40	20240321	1306	33.92	20240402	2400	-27.12	20230609	1001	74.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
121	20240409	090915	57	100.00	KONEX			N	N	N	N		N	1800	151	2	9.16	1800	1	0.15	1800	1800	1800	1896	1402	1649	1800.00	0.00	0	0	1815	1732	1566	1483	1317	1773	1524	51	247	500	980	1	1	10104305	182	-4.36	29.51	12	0.00	-413.00	61.00	2400	20230609	-25.00	1001	20230919	79.82	2170	-17.05	20240321	1306	37.83	20240402	2400	-25.00	20230609	1001	79.82	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
122	20240408	160858	57	100.00	KONEX			N	N	N	N		N	1649	149	2	9.93	1001762	688	53.33	1400	1649	1400	1725	1275	1500	1456.05	0.00	0	0	1910	1704	1528	1322	1146	1617	1235	51	225	500	900	1	1	10104305	167	-3.99	27.03	12	0.01	-413.00	61.00	2400	20230609	-31.29	1001	20230919	64.74	2170	-24.01	20240321	1306	26.26	20240402	2400	-31.29	20230609	1001	64.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
123	20240408	150905	57	100.00	KONEX			N	N	N	N		N	1649	149	2	9.93	1001762	688	53.33	1400	1649	1400	1725	1275	1500	1456.05	0.00	0	0	1910	1704	1528	1322	1146	1617	1235	51	225	500	900	1	1	10104305	167	-3.99	27.03	12	0.01	-413.00	61.00	2400	20230609	-31.29	1001	20230919	64.74	2170	-24.01	20240321	1306	26.26	20240402	2400	-31.29	20230609	1001	64.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
124	20240408	140904	57	100.00	KONEX			N	N	N	N		N	1649	149	2	9.93	1001762	688	53.33	1400	1649	1400	1725	1275	1500	1456.05	0.00	0	0	1910	1704	1528	1322	1146	1617	1235	51	225	500	900	1	1	10104305	167	-3.99	27.03	12	0.01	-413.00	61.00	2400	20230609	-31.29	1001	20230919	64.74	2170	-24.01	20240321	1306	26.26	20240402	2400	-31.29	20230609	1001	64.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
125	20240408	130859	57	100.00	KONEX			N	N	N	N		N	1649	149	2	9.93	1001762	688	53.33	1400	1649	1400	1725	1275	1500	1456.05	0.00	0	0	1910	1704	1528	1322	1146	1617	1235	51	225	500	900	1	1	10104305	167	-3.99	27.03	12	0.01	-413.00	61.00	2400	20230609	-31.29	1001	20230919	64.74	2170	-24.01	20240321	1306	26.26	20240402	2400	-31.29	20230609	1001	64.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
126	20240408	120905	57	100.00	KONEX			N	N	N	N		N	1649	149	2	9.93	1001762	688	53.33	1400	1649	1400	1725	1275	1500	1456.05	0.00	0	0	1910	1704	1528	1322	1146	1617	1235	51	225	500	900	1	1	10104305	167	-3.99	27.03	12	0.01	-413.00	61.00	2400	20230609	-31.29	1001	20230919	64.74	2170	-24.01	20240321	1306	26.26	20240402	2400	-31.29	20230609	1001	64.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
127	20240408	110907	57	100.00	KONEX			N	N	N	N		N	1649	149	2	9.93	1001762	688	53.33	1400	1649	1400	1725	1275	1500	1456.05	0.00	0	0	1910	1704	1528	1322	1146	1617	1235	51	225	500	900	1	1	10104305	167	-3.99	27.03	12	0.01	-413.00	61.00	2400	20230609	-31.29	1001	20230919	64.74	2170	-24.01	20240321	1306	26.26	20240402	2400	-31.29	20230609	1001	64.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
128	20240408	100855	57	100.00	KONEX			N	N	N	N		N	1499	-1	5	-0.07	625363	437	33.88	1400	1499	1400	1725	1275	1500	1431.04	0.00	0	0	1910	1704	1528	1322	1146	1617	1235	51	225	500	900	1	1	10104305	151	-3.63	24.57	12	0.00	-413.00	61.00	2400	20230609	-37.54	1001	20230919	49.75	2170	-30.92	20240321	1306	14.78	20240402	2400	-37.54	20230609	1001	49.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
129	20240408	090905	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1910	1704	1528	1322	1146	1617	1235	51	225	500	900	1	1	10104305	152	-3.63	24.59	12	0.00	-413.00	61.00	2400	20230609	-37.50	1001	20230919	49.85	2170	-30.88	20240321	1306	14.85	20240402	2400	-37.50	20230609	1001	49.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
130	20240405	160903	57	100.00	KONEX			N	N	N	N		N	1500	-9	5	-0.60	1820075	1290	85.89	1734	1734	1352	1735	1283	1509	1410.91	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	51	226	500	900	1	1	10104305	152	-3.63	24.59	12	0.01	-413.00	61.00	2400	20230609	-37.50	1001	20230919	49.85	2170	-30.88	20240321	1306	14.85	20240402	2400	-37.50	20230609	1001	49.85	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
131	20240405	150857	57	100.00	KONEX			N	N	N	N		N	1450	-59	5	-3.91	1704375	1212	80.69	1734	1734	1352	1735	1283	1509	1406.25	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	51	226	500	900	1	1	10104305	147	-3.51	23.77	12	0.01	-413.00	61.00	2400	20230609	-39.58	1001	20230919	44.86	2170	-33.18	20240321	1306	11.03	20240402	2400	-39.58	20230609	1001	44.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
132	20240405	140857	57	100.00	KONEX			N	N	N	N		N	1610	101	2	6.69	1394075	998	66.44	1734	1734	1352	1735	1283	1509	1396.87	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	51	226	500	900	1	1	10104305	163	-3.90	26.39	12	0.01	-413.00	61.00	2400	20230609	-32.92	1001	20230919	60.84	2170	-25.81	20240321	1306	23.28	20240402	2400	-32.92	20230609	1001	60.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
133	20240405	130854	57	100.00	KONEX			N	N	N	N		N	1610	101	2	6.69	1394075	998	66.44	1734	1734	1352	1735	1283	1509	1396.87	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	51	226	500	900	1	1	10104305	163	-3.90	26.39	12	0.01	-413.00	61.00	2400	20230609	-32.92	1001	20230919	60.84	2170	-25.81	20240321	1306	23.28	20240402	2400	-32.92	20230609	1001	60.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
134	20240405	120857	57	100.00	KONEX			N	N	N	N		N	1610	101	2	6.69	1394075	998	66.44	1734	1734	1352	1735	1283	1509	1396.87	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	51	226	500	900	1	1	10104305	163	-3.90	26.39	12	0.01	-413.00	61.00	2400	20230609	-32.92	1001	20230919	60.84	2170	-25.81	20240321	1306	23.28	20240402	2400	-32.92	20230609	1001	60.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
135	20240405	110903	57	100.00	KONEX			N	N	N	N		N	1390	-119	5	-7.89	1371454	984	65.51	1734	1734	1352	1735	1283	1509	1393.75	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	51	226	500	900	1	1	10104305	140	-3.37	22.79	12	0.01	-413.00	61.00	2400	20230609	-42.08	1001	20230919	38.86	2170	-35.94	20240321	1306	6.43	20240402	2400	-42.08	20230609	1001	38.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
136	20240405	100746	57	100.00	KONEX			N	N	N	N		N	1729	220	2	14.58	71063	52	3.46	1734	1734	1352	1735	1283	1509	1366.60	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	51	226	500	900	1	1	10104305	175	-4.19	28.34	12	0.00	-413.00	61.00	2400	20230609	-27.96	1001	20230919	72.73	2170	-20.32	20240321	1306	32.39	20240402	2400	-27.96	20230609	1001	72.73	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
137	20240405	090845	57	100.00	KONEX			N	N	N	N		N	1734	225	2	14.91	1734	1	0.07	1734	1734	1734	1735	1283	1509	1734.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	51	226	500	900	1	1	10104305	175	-4.20	28.43	12	0.00	-413.00	61.00	2400	20230609	-27.75	1001	20230919	73.23	2170	-20.09	20240321	1306	32.77	20240402	2400	-27.75	20230609	1001	73.23	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
138	20240404	160844	57	100.00	KONEX			N	N	N	N		N	1509	-266	4	-14.99	2266518	1502	150200.00	1509	1509	1509	2040	1509	1775	1509.00	0.00	0	0	1775	1775	1775	1775	1775	1775	1775	51	265	500	1060	1	1	10104305	152	-3.65	24.74	12	0.01	-413.00	61.00	2400	20230609	-37.12	1001	20230919	50.75	2170	-30.46	20240321	1306	15.54	20240402	2400	-37.12	20230609	1001	50.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
139	20240404	150842	57	100.00	KONEX			N	N	N	N		N	1509	-266	4	-14.99	2266518	1502	150200.00	1509	1509	1509	2040	1509	1775	1509.00	0.00	0	0	1775	1775	1775	1775	1775	1775	1775	51	265	500	1060	1	1	10104305	152	-3.65	24.74	12	0.01	-413.00	61.00	2400	20230609	-37.12	1001	20230919	50.75	2170	-30.46	20240321	1306	15.54	20240402	2400	-37.12	20230609	1001	50.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
140	20240404	140847	57	100.00	KONEX			N	N	N	N		N	1509	-266	4	-14.99	2266518	1502	150200.00	1509	1509	1509	2040	1509	1775	1509.00	0.00	0	0	1775	1775	1775	1775	1775	1775	1775	51	265	500	1060	1	1	10104305	152	-3.65	24.74	12	0.01	-413.00	61.00	2400	20230609	-37.12	1001	20230919	50.75	2170	-30.46	20240321	1306	15.54	20240402	2400	-37.12	20230609	1001	50.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
141	20240404	130836	57	100.00	KONEX			N	N	N	N		N	1509	-266	4	-14.99	2266518	1502	150200.00	1509	1509	1509	2040	1509	1775	1509.00	0.00	0	0	1775	1775	1775	1775	1775	1775	1775	51	265	500	1060	1	1	10104305	152	-3.65	24.74	12	0.01	-413.00	61.00	2400	20230609	-37.12	1001	20230919	50.75	2170	-30.46	20240321	1306	15.54	20240402	2400	-37.12	20230609	1001	50.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
142	20240404	120843	57	100.00	KONEX			N	N	N	N		N	1509	-266	4	-14.99	2266518	1502	150200.00	1509	1509	1509	2040	1509	1775	1509.00	0.00	0	0	1775	1775	1775	1775	1775	1775	1775	51	265	500	1060	1	1	10104305	152	-3.65	24.74	12	0.01	-413.00	61.00	2400	20230609	-37.12	1001	20230919	50.75	2170	-30.46	20240321	1306	15.54	20240402	2400	-37.12	20230609	1001	50.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
143	20240404	110844	57	100.00	KONEX			N	N	N	N		N	1509	-266	4	-14.99	2266518	1502	150200.00	1509	1509	1509	2040	1509	1775	1509.00	0.00	0	0	1775	1775	1775	1775	1775	1775	1775	51	265	500	1060	1	1	10104305	152	-3.65	24.74	12	0.01	-413.00	61.00	2400	20230609	-37.12	1001	20230919	50.75	2170	-30.46	20240321	1306	15.54	20240402	2400	-37.12	20230609	1001	50.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
144	20240404	100843	57	100.00	KONEX			N	N	N	N		N	1509	-266	4	-14.99	2266518	1502	150200.00	1509	1509	1509	2040	1509	1775	1509.00	0.00	0	0	1775	1775	1775	1775	1775	1775	1775	51	265	500	1060	1	1	10104305	152	-3.65	24.74	12	0.01	-413.00	61.00	2400	20230609	-37.12	1001	20230919	50.75	2170	-30.46	20240321	1306	15.54	20240402	2400	-37.12	20230609	1001	50.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
145	20240404	090845	57	100.00	KONEX			N	N	N	N		N	1509	-266	4	-14.99	87522	58	5800.00	1509	1509	1509	2040	1509	1775	1509.00	0.00	0	0	1775	1775	1775	1775	1775	1775	1775	51	265	500	1060	1	1	10104305	152	-3.65	24.74	12	0.00	-413.00	61.00	2400	20230609	-37.12	1001	20230919	50.75	2170	-30.46	20240321	1306	15.54	20240402	2400	-37.12	20230609	1001	50.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
146	20240403	160842	57	100.00	KONEX			N	N	N	N		N	1775	228	2	14.74	1775	1	0.20	1775	1775	1775	1779	1315	1547	1775.00	0.00	0	0	1978	1762	1534	1318	1090	1648	1204	51	232	500	920	1	1	10104305	179	-4.30	29.10	12	0.00	-413.00	61.00	2400	20230609	-26.04	1001	20230919	77.32	2170	-18.20	20240321	1306	35.91	20240402	2400	-26.04	20230609	1001	77.32	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
147	20240403	150841	57	100.00	KONEX			N	N	N	N		N	1775	228	2	14.74	1775	1	0.20	1775	1775	1775	1779	1315	1547	1775.00	0.00	0	0	1978	1762	1534	1318	1090	1648	1204	51	232	500	920	1	1	10104305	179	-4.30	29.10	12	0.00	-413.00	61.00	2400	20230609	-26.04	1001	20230919	77.32	2170	-18.20	20240321	1306	35.91	20240402	2400	-26.04	20230609	1001	77.32	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
148	20240403	140832	57	100.00	KONEX			N	N	N	N		N	1775	228	2	14.74	1775	1	0.20	1775	1775	1775	1779	1315	1547	1775.00	0.00	0	0	1978	1762	1534	1318	1090	1648	1204	51	232	500	920	1	1	10104305	179	-4.30	29.10	12	0.00	-413.00	61.00	2400	20230609	-26.04	1001	20230919	77.32	2170	-18.20	20240321	1306	35.91	20240402	2400	-26.04	20230609	1001	77.32	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
149	20240403	130834	57	100.00	KONEX			N	N	N	N		N	1775	228	2	14.74	1775	1	0.20	1775	1775	1775	1779	1315	1547	1775.00	0.00	0	0	1978	1762	1534	1318	1090	1648	1204	51	232	500	920	1	1	10104305	179	-4.30	29.10	12	0.00	-413.00	61.00	2400	20230609	-26.04	1001	20230919	77.32	2170	-18.20	20240321	1306	35.91	20240402	2400	-26.04	20230609	1001	77.32	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
150	20240403	120833	57	100.00	KONEX			N	N	N	N		N	1775	228	2	14.74	1775	1	0.20	1775	1775	1775	1779	1315	1547	1775.00	0.00	0	0	1978	1762	1534	1318	1090	1648	1204	51	232	500	920	1	1	10104305	179	-4.30	29.10	12	0.00	-413.00	61.00	2400	20230609	-26.04	1001	20230919	77.32	2170	-18.20	20240321	1306	35.91	20240402	2400	-26.04	20230609	1001	77.32	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
151	20240403	110838	57	100.00	KONEX			N	N	N	N		N	1775	228	2	14.74	1775	1	0.20	1775	1775	1775	1779	1315	1547	1775.00	0.00	0	0	1978	1762	1534	1318	1090	1648	1204	51	232	500	920	1	1	10104305	179	-4.30	29.10	12	0.00	-413.00	61.00	2400	20230609	-26.04	1001	20230919	77.32	2170	-18.20	20240321	1306	35.91	20240402	2400	-26.04	20230609	1001	77.32	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
152	20240403	100836	57	100.00	KONEX			N	N	N	N		N	1775	228	2	14.74	1775	1	0.20	1775	1775	1775	1779	1315	1547	1775.00	0.00	0	0	1978	1762	1534	1318	1090	1648	1204	51	232	500	920	1	1	10104305	179	-4.30	29.10	12	0.00	-413.00	61.00	2400	20230609	-26.04	1001	20230919	77.32	2170	-18.20	20240321	1306	35.91	20240402	2400	-26.04	20230609	1001	77.32	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
153	20240403	090837	57	100.00	KONEX			N	N	N	N		N	1775	228	2	14.74	1775	1	0.20	1775	1775	1775	1779	1315	1547	1775.00	0.00	0	0	1978	1762	1534	1318	1090	1648	1204	51	232	500	920	1	1	10104305	179	-4.30	29.10	12	0.00	-413.00	61.00	2400	20230609	-26.04	1001	20230919	77.32	2170	-18.20	20240321	1306	35.91	20240402	2400	-26.04	20230609	1001	77.32	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
154	20240402	160825	57	100.00	KONEX			N	N	N	N		N	1547	19	2	1.24	674546	493	19.15	1750	1750	1306	1757	1299	1528	1368.25	0.00	0	0	2066	1797	1621	1352	1176	1709	1264	51	229	500	910	1	1	10104305	156	-3.75	25.36	12	0.00	-413.00	61.00	2400	20230609	-35.54	1001	20230919	54.55	2170	-28.71	20240321	1306	18.45	20240402	2400	-35.54	20230609	1001	54.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
155	20240402	150832	57	100.00	KONEX			N	N	N	N		N	1547	19	2	1.24	674546	493	19.15	1750	1750	1306	1757	1299	1528	1368.25	0.00	0	0	2066	1797	1621	1352	1176	1709	1264	51	229	500	910	1	1	10104305	156	-3.75	25.36	12	0.00	-413.00	61.00	2400	20230609	-35.54	1001	20230919	54.55	2170	-28.71	20240321	1306	18.45	20240402	2400	-35.54	20230609	1001	54.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
156	20240402	140835	57	100.00	KONEX			N	N	N	N		N	1547	19	2	1.24	674546	493	19.15	1750	1750	1306	1757	1299	1528	1368.25	0.00	0	0	2066	1797	1621	1352	1176	1709	1264	51	229	500	910	1	1	10104305	156	-3.75	25.36	12	0.00	-413.00	61.00	2400	20230609	-35.54	1001	20230919	54.55	2170	-28.71	20240321	1306	18.45	20240402	2400	-35.54	20230609	1001	54.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
157	20240402	130823	57	100.00	KONEX			N	N	N	N		N	1547	19	2	1.24	674546	493	19.15	1750	1750	1306	1757	1299	1528	1368.25	0.00	0	0	2066	1797	1621	1352	1176	1709	1264	51	229	500	910	1	1	10104305	156	-3.75	25.36	12	0.00	-413.00	61.00	2400	20230609	-35.54	1001	20230919	54.55	2170	-28.71	20240321	1306	18.45	20240402	2400	-35.54	20230609	1001	54.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
158	20240402	120820	57	100.00	KONEX			N	N	N	N		N	1547	19	2	1.24	674546	493	19.15	1750	1750	1306	1757	1299	1528	1368.25	0.00	0	0	2066	1797	1621	1352	1176	1709	1264	51	229	500	910	1	1	10104305	156	-3.75	25.36	12	0.00	-413.00	61.00	2400	20230609	-35.54	1001	20230919	54.55	2170	-28.71	20240321	1306	18.45	20240402	2400	-35.54	20230609	1001	54.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
159	20240402	110823	57	100.00	KONEX			N	N	N	N		N	1400	-128	5	-8.38	196890	128	4.97	1750	1750	1400	1757	1299	1528	1538.20	0.00	0	0	2066	1797	1621	1352	1176	1709	1264	51	229	500	910	1	1	10104305	141	-3.39	22.95	12	0.00	-413.00	61.00	2400	20230609	-41.67	1001	20230919	39.86	2170	-35.48	20240321	1341	4.40	20240313	2400	-41.67	20230609	1001	39.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
160	20240402	100825	57	100.00	KONEX			N	N	N	N		N	1600	72	2	4.71	92950	58	2.25	1750	1750	1600	1757	1299	1528	1602.59	0.00	0	0	2066	1797	1621	1352	1176	1709	1264	51	229	500	910	1	1	10104305	162	-3.87	26.23	12	0.00	-413.00	61.00	2400	20230609	-33.33	1001	20230919	59.84	2170	-26.27	20240321	1341	19.31	20240313	2400	-33.33	20230609	1001	59.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
161	20240402	090823	57	100.00	KONEX			N	N	N	N		N	1750	222	2	14.53	1750	1	0.04	1750	1750	1750	1757	1299	1528	1750.00	0.00	0	0	2066	1797	1621	1352	1176	1709	1264	51	229	500	910	1	1	10104305	177	-4.24	28.69	12	0.00	-413.00	61.00	2400	20230609	-27.08	1001	20230919	74.83	2170	-19.35	20240321	1341	30.50	20240313	2400	-27.08	20230609	1001	74.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
162	20240401	160823	57	100.00	KONEX			N	N	N	N		N	1528	-172	5	-10.12	3834126	2575	535.34	1890	1890	1445	1955	1445	1700	1488.98	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	51	255	500	1020	1	1	10104305	154	-3.23	31.18	12	0.03	-473.00	49.00	2400	20230609	-36.33	1001	20230919	52.65	2170	-29.59	20240321	1341	13.94	20240313	2400	-36.33	20230609	1001	52.65	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
163	20240401	150824	57	100.00	KONEX			N	N	N	N		N	1580	-120	5	-7.06	3832598	2574	535.14	1890	1890	1445	1955	1445	1700	1488.97	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	51	255	500	1020	1	1	10104305	160	-3.34	32.24	12	0.03	-473.00	49.00	2400	20230609	-34.17	1001	20230919	57.84	2170	-27.19	20240321	1341	17.82	20240313	2400	-34.17	20230609	1001	57.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
164	20240401	140819	57	100.00	KONEX			N	N	N	N		N	1595	-105	5	-6.18	3565578	2405	500.00	1890	1890	1445	1955	1445	1700	1482.57	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	51	255	500	1020	1	1	10104305	161	-3.37	32.55	12	0.02	-473.00	49.00	2400	20230609	-33.54	1001	20230919	59.34	2170	-26.50	20240321	1341	18.94	20240313	2400	-33.54	20230609	1001	59.34	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
165	20240401	130816	57	100.00	KONEX			N	N	N	N		N	1445	-255	4	-15.00	3360088	2263	470.48	1890	1890	1445	1955	1445	1700	1484.79	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	51	255	500	1020	1	1	10104305	146	-3.05	29.49	12	0.02	-473.00	49.00	2400	20230609	-39.79	1001	20230919	44.36	2170	-33.41	20240321	1341	7.76	20240313	2400	-39.79	20230609	1001	44.36	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
166	20240401	120824	57	100.00	KONEX			N	N	N	N		N	1697	-3	5	-0.18	3273388	2203	458.00	1890	1890	1450	1955	1445	1700	1485.88	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	51	255	500	1020	1	1	10104305	171	-3.59	34.63	12	0.02	-473.00	49.00	2400	20230609	-29.29	1001	20230919	69.53	2170	-21.80	20240321	1341	26.55	20240313	2400	-29.29	20230609	1001	69.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
167	20240401	110822	57	100.00	KONEX			N	N	N	N		N	1697	-3	5	-0.18	3273388	2203	458.00	1890	1890	1450	1955	1445	1700	1485.88	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	51	255	500	1020	1	1	10104305	171	-3.59	34.63	12	0.02	-473.00	49.00	2400	20230609	-29.29	1001	20230919	69.53	2170	-21.80	20240321	1341	26.55	20240313	2400	-29.29	20230609	1001	69.53	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
168	20240401	100819	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	341890	201	41.79	1890	1890	1700	1955	1445	1700	1700.95	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	51	255	500	1020	1	1	10104305	172	-3.59	34.69	12	0.00	-473.00	49.00	2400	20230609	-29.17	1001	20230919	69.83	2170	-21.66	20240321	1341	26.77	20240313	2400	-29.17	20230609	1001	69.83	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
169	20240401	090818	57	100.00	KONEX			N	N	N	N		N	1890	190	2	11.18	1890	1	0.21	1890	1890	1890	1955	1445	1700	1890.00	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	51	255	500	1020	1	1	10104305	191	-4.00	38.57	12	0.00	-473.00	49.00	2400	20230609	-21.25	1001	20230919	88.81	2170	-12.90	20240321	1341	40.94	20240313	2400	-21.25	20230609	1001	88.81	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N