KissMeData/311960/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	161159	57	100.00	KONEX			N	N	N	N		N	11090	-340	5	-2.97	3648440	342	188.95	11420	11430	10050	13140	9720	11430	10667.95	0.00	0	0	12983	12206	11103	10326	9223	12370	10490	15	1710	500	7080	10	1	3062664	340	-14.35	2.64	12	0.01	-773.00	4194.00	19150	20230524	-42.09	9130	20240208	21.47	14000	-20.79	20240314	9130	21.47	20240208	19150	-42.09	20230524	9130	21.47	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
3	20240430	151210	57	100.00	KONEX			N	N	N	N		N	11000	-430	5	-3.76	3626260	340	187.85	11420	11430	10050	13140	9720	11430	10665.47	0.00	0	0	12983	12206	11103	10326	9223	12370	10490	15	1710	500	7080	10	1	3062664	337	-14.23	2.62	12	0.01	-773.00	4194.00	19150	20230524	-42.56	9130	20240208	20.48	14000	-21.43	20240314	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
4	20240430	141217	57	100.00	KONEX			N	N	N	N		N	11240	-190	5	-1.66	2065340	195	107.73	11420	11430	10050	13140	9720	11430	10591.49	0.00	0	0	12983	12206	11103	10326	9223	12370	10490	15	1710	500	7080	10	1	3062664	344	-14.54	2.68	12	0.01	-773.00	4194.00	19150	20230524	-41.31	9130	20240208	23.11	14000	-19.71	20240314	9130	23.11	20240208	19150	-41.31	20230524	9130	23.11	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
5	20240430	131212	57	100.00	KONEX			N	N	N	N		N	11250	-180	5	-1.57	2043600	193	106.63	11420	11430	10050	13140	9720	11430	10588.60	0.00	0	0	12983	12206	11103	10326	9223	12370	10490	15	1710	500	7080	10	1	3062664	345	-14.55	2.68	12	0.01	-773.00	4194.00	19150	20230524	-41.25	9130	20240208	23.22	14000	-19.64	20240314	9130	23.22	20240208	19150	-41.25	20230524	9130	23.22	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
6	20240430	121209	57	100.00	KONEX			N	N	N	N		N	11300	-130	5	-1.14	1800850	170	93.92	11420	11430	10050	13140	9720	11430	10593.24	0.00	0	0	12983	12206	11103	10326	9223	12370	10490	15	1710	500	7080	10	1	3062664	346	-14.62	2.69	12	0.01	-773.00	4194.00	19150	20230524	-40.99	9130	20240208	23.77	14000	-19.29	20240314	9130	23.77	20240208	19150	-40.99	20230524	9130	23.77	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
7	20240430	111203	57	100.00	KONEX			N	N	N	N		N	11300	-130	5	-1.14	1349150	130	71.82	11420	11430	10050	13140	9720	11430	10378.08	0.00	0	0	12983	12206	11103	10326	9223	12370	10490	15	1710	500	7080	10	1	3062664	346	-14.62	2.69	12	0.00	-773.00	4194.00	19150	20230524	-40.99	9130	20240208	23.77	14000	-19.29	20240314	9130	23.77	20240208	19150	-40.99	20230524	9130	23.77	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
8	20240430	101206	57	100.00	KONEX			N	N	N	N		N	11400	-30	5	-0.26	380380	35	19.34	11420	11430	10500	13140	9720	11430	10868.00	0.00	0	0	12983	12206	11103	10326	9223	12370	10490	15	1710	500	7080	10	1	3062664	349	-14.75	2.72	12	0.00	-773.00	4194.00	19150	20230524	-40.47	9130	20240208	24.86	14000	-18.57	20240314	9130	24.86	20240208	19150	-40.47	20230524	9130	24.86	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
9	20240430	091215	57	100.00	KONEX			N	N	N	N		N	11430	0	3	0.00	0	0	0.00	0	0	0	13140	9720	11430	0.00	0.00	0	0	12983	12206	11103	10326	9223	12370	10490	15	1710	500	7080	10	1	3062664	350	-14.79	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.31	9130	20240208	25.19	14000	-18.36	20240314	9130	25.19	20240208	19150	-40.31	20230524	9130	25.19	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
10	20240429	161154	57	100.00	KONEX			N	N	N	N		N	11430	40	2	0.35	1963540	181	89.60	11430	11880	10000	13090	9690	11390	10848.29	0.00	0	0	12023	11706	11183	10866	10343	11865	11025	15	1700	500	7060	10	1	3062664	350	-14.79	2.73	12	0.01	-773.00	4194.00	19150	20230524	-40.31	9130	20240208	25.19	14000	-18.36	20240314	9130	25.19	20240208	19150	-40.31	20230524	9130	25.19	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
11	20240429	151205	57	100.00	KONEX			N	N	N	N		N	11000	-390	5	-3.42	1701050	158	78.22	11430	11880	10000	13090	9690	11390	10766.14	0.00	0	0	12023	11706	11183	10866	10343	11865	11025	15	1700	500	7060	10	1	3062664	337	-14.23	2.62	12	0.01	-773.00	4194.00	19150	20230524	-42.56	9130	20240208	20.48	14000	-21.43	20240314	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
12	20240429	141119	57	100.00	KONEX			N	N	N	N		N	11470	80	2	0.70	1602050	149	73.76	11430	11880	10000	13090	9690	11390	10752.01	0.00	0	0	12023	11706	11183	10866	10343	11865	11025	15	1700	500	7060	10	1	3062664	351	-14.84	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.10	9130	20240208	25.63	14000	-18.07	20240314	9130	25.63	20240208	19150	-40.10	20230524	9130	25.63	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
13	20240429	131203	57	100.00	KONEX			N	N	N	N		N	11470	80	2	0.70	1602050	149	73.76	11430	11880	10000	13090	9690	11390	10752.01	0.00	0	0	12023	11706	11183	10866	10343	11865	11025	15	1700	500	7060	10	1	3062664	351	-14.84	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.10	9130	20240208	25.63	14000	-18.07	20240314	9130	25.63	20240208	19150	-40.10	20230524	9130	25.63	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
14	20240429	121203	57	100.00	KONEX			N	N	N	N		N	11880	490	2	4.30	492010	43	21.29	11430	11880	11430	13090	9690	11390	11442.09	0.00	0	0	12023	11706	11183	10866	10343	11865	11025	15	1700	500	7060	10	1	3062664	364	-15.37	2.83	12	0.00	-773.00	4194.00	19150	20230524	-37.96	9130	20240208	30.12	14000	-15.14	20240314	9130	30.12	20240208	19150	-37.96	20230524	9130	30.12	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
15	20240429	111138	57	100.00	KONEX			N	N	N	N		N	11880	490	2	4.30	492010	43	21.29	11430	11880	11430	13090	9690	11390	11442.09	0.00	0	0	12023	11706	11183	10866	10343	11865	11025	15	1700	500	7060	10	1	3062664	364	-15.37	2.83	12	0.00	-773.00	4194.00	19150	20230524	-37.96	9130	20240208	30.12	14000	-15.14	20240314	9130	30.12	20240208	19150	-37.96	20230524	9130	30.12	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
16	20240429	101203	57	100.00	KONEX			N	N	N	N		N	11880	490	2	4.30	492010	43	21.29	11430	11880	11430	13090	9690	11390	11442.09	0.00	0	0	12023	11706	11183	10866	10343	11865	11025	15	1700	500	7060	10	1	3062664	364	-15.37	2.83	12	0.00	-773.00	4194.00	19150	20230524	-37.96	9130	20240208	30.12	14000	-15.14	20240314	9130	30.12	20240208	19150	-37.96	20230524	9130	30.12	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
17	20240429	091203	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	12023	11706	11183	10866	10343	11865	11025	15	1700	500	7060	10	1	3062664	349	-14.73	2.72	12	0.00	-773.00	4194.00	19150	20230524	-40.52	9130	20240208	24.75	14000	-18.64	20240314	9130	24.75	20240208	19150	-40.52	20230524	9130	24.75	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
18	20240426	161158	57	100.00	KONEX			N	N	N	N		N	11390	-90	5	-0.78	2214370	202	10100.00	10700	11500	10660	13200	9760	11480	10962.23	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	15	1720	500	7110	10	1	3062664	349	-14.73	2.72	12	0.01	-773.00	4194.00	19150	20230524	-40.52	9130	20240208	24.75	14000	-18.64	20240314	9130	24.75	20240208	19150	-40.52	20230524	9130	24.75	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
19	20240426	151159	57	100.00	KONEX			N	N	N	N		N	11430	-50	5	-0.44	2180200	199	9950.00	10700	11500	10660	13200	9760	11480	10955.78	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	15	1720	500	7110	10	1	3062664	350	-14.79	2.73	12	0.01	-773.00	4194.00	19150	20230524	-40.31	9130	20240208	25.19	14000	-18.36	20240314	9130	25.19	20240208	19150	-40.31	20230524	9130	25.19	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
20	20240426	141157	57	100.00	KONEX			N	N	N	N		N	11430	-50	5	-0.44	966590	89	4450.00	10700	11500	10700	13200	9760	11480	10860.56	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	15	1720	500	7110	10	1	3062664	350	-14.79	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.31	9130	20240208	25.19	14000	-18.36	20240314	9130	25.19	20240208	19150	-40.31	20230524	9130	25.19	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
21	20240426	131158	57	100.00	KONEX			N	N	N	N		N	11430	-50	5	-0.44	966590	89	4450.00	10700	11500	10700	13200	9760	11480	10860.56	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	15	1720	500	7110	10	1	3062664	350	-14.79	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.31	9130	20240208	25.19	14000	-18.36	20240314	9130	25.19	20240208	19150	-40.31	20230524	9130	25.19	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
22	20240426	121155	57	100.00	KONEX			N	N	N	N		N	11490	10	2	0.09	366140	33	1650.00	10700	11500	10700	13200	9760	11480	11095.15	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	15	1720	500	7110	10	1	3062664	352	-14.86	2.74	12	0.00	-773.00	4194.00	19150	20230524	-40.00	9130	20240208	25.85	14000	-17.93	20240314	9130	25.85	20240208	19150	-40.00	20230524	9130	25.85	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
23	20240426	111150	57	100.00	KONEX			N	N	N	N		N	11490	10	2	0.09	366140	33	1650.00	10700	11500	10700	13200	9760	11480	11095.15	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	15	1720	500	7110	10	1	3062664	352	-14.86	2.74	12	0.00	-773.00	4194.00	19150	20230524	-40.00	9130	20240208	25.85	14000	-17.93	20240314	9130	25.85	20240208	19150	-40.00	20230524	9130	25.85	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
24	20240426	101155	57	100.00	KONEX			N	N	N	N		N	11500	20	2	0.17	22200	2	100.00	10700	11500	10700	13200	9760	11480	11100.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	15	1720	500	7110	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
25	20240426	091200	57	100.00	KONEX			N	N	N	N		N	10700	-780	5	-6.79	10700	1	50.00	10700	10700	10700	13200	9760	11480	10700.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	15	1720	500	7110	10	1	3062664	328	-13.84	2.55	12	0.00	-773.00	4194.00	19150	20230524	-44.13	9130	20240208	17.20	14000	-23.57	20240314	9130	17.20	20240208	19150	-44.13	20230524	9130	17.20	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
26	20240425	161150	57	100.00	KONEX			N	N	N	N		N	11480	50	2	0.44	22960	2	66.67	11480	11480	11480	13140	9720	11430	11480.00	0.00	0	0	11483	11456	11443	11416	11403	11450	11410	15	1710	500	7080	10	1	3062664	352	-14.85	2.74	12	0.00	-773.00	4194.00	19150	20230524	-40.05	9130	20240208	25.74	14000	-18.00	20240314	9130	25.74	20240208	19150	-40.05	20230524	9130	25.74	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
27	20240425	151155	57	100.00	KONEX			N	N	N	N		N	11480	50	2	0.44	22960	2	66.67	11480	11480	11480	13140	9720	11430	11480.00	0.00	0	0	11483	11456	11443	11416	11403	11450	11410	15	1710	500	7080	10	1	3062664	352	-14.85	2.74	12	0.00	-773.00	4194.00	19150	20230524	-40.05	9130	20240208	25.74	14000	-18.00	20240314	9130	25.74	20240208	19150	-40.05	20230524	9130	25.74	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
28	20240425	141152	57	100.00	KONEX			N	N	N	N		N	11480	50	2	0.44	22960	2	66.67	11480	11480	11480	13140	9720	11430	11480.00	0.00	0	0	11483	11456	11443	11416	11403	11450	11410	15	1710	500	7080	10	1	3062664	352	-14.85	2.74	12	0.00	-773.00	4194.00	19150	20230524	-40.05	9130	20240208	25.74	14000	-18.00	20240314	9130	25.74	20240208	19150	-40.05	20230524	9130	25.74	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
29	20240425	131152	57	100.00	KONEX			N	N	N	N		N	11480	50	2	0.44	22960	2	66.67	11480	11480	11480	13140	9720	11430	11480.00	0.00	0	0	11483	11456	11443	11416	11403	11450	11410	15	1710	500	7080	10	1	3062664	352	-14.85	2.74	12	0.00	-773.00	4194.00	19150	20230524	-40.05	9130	20240208	25.74	14000	-18.00	20240314	9130	25.74	20240208	19150	-40.05	20230524	9130	25.74	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
30	20240425	121149	57	100.00	KONEX			N	N	N	N		N	11480	50	2	0.44	11480	1	33.33	11480	11480	11480	13140	9720	11430	11480.00	0.00	0	0	11483	11456	11443	11416	11403	11450	11410	15	1710	500	7080	10	1	3062664	352	-14.85	2.74	12	0.00	-773.00	4194.00	19150	20230524	-40.05	9130	20240208	25.74	14000	-18.00	20240314	9130	25.74	20240208	19150	-40.05	20230524	9130	25.74	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
31	20240425	111150	57	100.00	KONEX			N	N	N	N		N	11430	0	3	0.00	0	0	0.00	0	0	0	13140	9720	11430	0.00	0.00	0	0	11483	11456	11443	11416	11403	11450	11410	15	1710	500	7080	10	1	3062664	350	-14.79	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.31	9130	20240208	25.19	14000	-18.36	20240314	9130	25.19	20240208	19150	-40.31	20230524	9130	25.19	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
32	20240425	101150	57	100.00	KONEX			N	N	N	N		N	11430	0	3	0.00	0	0	0.00	0	0	0	13140	9720	11430	0.00	0.00	0	0	11483	11456	11443	11416	11403	11450	11410	15	1710	500	7080	10	1	3062664	350	-14.79	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.31	9130	20240208	25.19	14000	-18.36	20240314	9130	25.19	20240208	19150	-40.31	20230524	9130	25.19	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
33	20240425	091155	57	100.00	KONEX			N	N	N	N		N	11430	0	3	0.00	0	0	0.00	0	0	0	13140	9720	11430	0.00	0.00	0	0	11483	11456	11443	11416	11403	11450	11410	15	1710	500	7080	10	1	3062664	350	-14.79	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.31	9130	20240208	25.19	14000	-18.36	20240314	9130	25.19	20240208	19150	-40.31	20230524	9130	25.19	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
34	20240424	161131	57	100.00	KONEX			N	N	N	N		N	11430	-40	5	-0.35	34330	3	1.66	11470	11470	11430	13190	9750	11470	11443.33	0.00	0	0	12130	11800	11150	10820	10170	11475	10495	15	1720	500	7110	10	1	3062664	350	-14.79	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.31	9130	20240208	25.19	14000	-18.36	20240314	9130	25.19	20240208	19150	-40.31	20230524	9130	25.19	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
35	20240424	151148	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	11470	1	0.55	11470	11470	11470	13190	9750	11470	11470.00	0.00	0	0	12130	11800	11150	10820	10170	11475	10495	15	1720	500	7110	10	1	3062664	351	-14.84	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.10	9130	20240208	25.63	14000	-18.07	20240314	9130	25.63	20240208	19150	-40.10	20230524	9130	25.63	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
36	20240424	141150	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12130	11800	11150	10820	10170	11475	10495	15	1720	500	7110	10	1	3062664	351	-14.84	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.10	9130	20240208	25.63	14000	-18.07	20240314	9130	25.63	20240208	19150	-40.10	20230524	9130	25.63	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
37	20240424	131152	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12130	11800	11150	10820	10170	11475	10495	15	1720	500	7110	10	1	3062664	351	-14.84	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.10	9130	20240208	25.63	14000	-18.07	20240314	9130	25.63	20240208	19150	-40.10	20230524	9130	25.63	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
38	20240424	121146	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12130	11800	11150	10820	10170	11475	10495	15	1720	500	7110	10	1	3062664	351	-14.84	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.10	9130	20240208	25.63	14000	-18.07	20240314	9130	25.63	20240208	19150	-40.10	20230524	9130	25.63	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
39	20240424	111145	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12130	11800	11150	10820	10170	11475	10495	15	1720	500	7110	10	1	3062664	351	-14.84	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.10	9130	20240208	25.63	14000	-18.07	20240314	9130	25.63	20240208	19150	-40.10	20230524	9130	25.63	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
40	20240424	101142	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12130	11800	11150	10820	10170	11475	10495	15	1720	500	7110	10	1	3062664	351	-14.84	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.10	9130	20240208	25.63	14000	-18.07	20240314	9130	25.63	20240208	19150	-40.10	20230524	9130	25.63	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
41	20240424	091147	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12130	11800	11150	10820	10170	11475	10495	15	1720	500	7110	10	1	3062664	351	-14.84	2.73	12	0.00	-773.00	4194.00	19150	20230524	-40.10	9130	20240208	25.63	14000	-18.07	20240314	9130	25.63	20240208	19150	-40.10	20230524	9130	25.63	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
42	20240423	161116	57	100.00	KONEX			N	N	N	N		N	11470	-30	5	-0.26	2016720	181	184.69	11480	11480	10500	13220	9780	11500	11142.10	0.00	0	0	12233	11866	11433	11066	10633	12050	11250	15	1720	500	7130	10	1	3062664	351	-14.84	2.73	12	0.01	-773.00	4194.00	19150	20230524	-40.10	9130	20240208	25.63	14000	-18.07	20240314	9130	25.63	20240208	19150	-40.10	20230524	9130	25.63	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
43	20240423	151142	57	100.00	KONEX			N	N	N	N		N	11480	-20	5	-0.17	2005250	180	183.67	11480	11480	10500	13220	9780	11500	11140.28	0.00	0	0	12233	11866	11433	11066	10633	12050	11250	15	1720	500	7130	10	1	3062664	352	-14.85	2.74	12	0.01	-773.00	4194.00	19150	20230524	-40.05	9130	20240208	25.74	14000	-18.00	20240314	9130	25.74	20240208	19150	-40.05	20230524	9130	25.74	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
44	20240423	141140	57	100.00	KONEX			N	N	N	N		N	11480	-20	5	-0.17	122780	11	11.22	11480	11480	10500	13220	9780	11500	11161.82	0.00	0	0	12233	11866	11433	11066	10633	12050	11250	15	1720	500	7130	10	1	3062664	352	-14.85	2.74	12	0.00	-773.00	4194.00	19150	20230524	-40.05	9130	20240208	25.74	14000	-18.00	20240314	9130	25.74	20240208	19150	-40.05	20230524	9130	25.74	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
45	20240423	131139	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12233	11866	11433	11066	10633	12050	11250	15	1720	500	7130	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
46	20240423	121138	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12233	11866	11433	11066	10633	12050	11250	15	1720	500	7130	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
47	20240423	111139	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12233	11866	11433	11066	10633	12050	11250	15	1720	500	7130	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
48	20240423	101137	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12233	11866	11433	11066	10633	12050	11250	15	1720	500	7130	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
49	20240423	091140	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12233	11866	11433	11066	10633	12050	11250	15	1720	500	7130	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
50	20240422	161135	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	1114700	98	7.78	11300	11800	11000	12990	9610	11300	11374.49	0.00	0	0	12480	11890	11290	10700	10100	11590	10400	15	1690	500	7000	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
51	20240422	151132	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	1114700	98	7.78	11300	11800	11000	12990	9610	11300	11374.49	0.00	0	0	12480	11890	11290	10700	10100	11590	10400	15	1690	500	7000	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
52	20240422	141134	57	100.00	KONEX			N	N	N	N		N	11800	500	2	4.42	1092200	96	7.62	11300	11800	11000	12990	9610	11300	11377.08	0.00	0	0	12480	11890	11290	10700	10100	11590	10400	15	1690	500	7000	10	1	3062664	361	-15.27	2.81	12	0.00	-773.00	4194.00	19150	20230524	-38.38	9130	20240208	29.24	14000	-15.71	20240314	9130	29.24	20240208	19150	-38.38	20230524	9130	29.24	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
53	20240422	131131	57	100.00	KONEX			N	N	N	N		N	11800	500	2	4.42	1092200	96	7.62	11300	11800	11000	12990	9610	11300	11377.08	0.00	0	0	12480	11890	11290	10700	10100	11590	10400	15	1690	500	7000	10	1	3062664	361	-15.27	2.81	12	0.00	-773.00	4194.00	19150	20230524	-38.38	9130	20240208	29.24	14000	-15.71	20240314	9130	29.24	20240208	19150	-38.38	20230524	9130	29.24	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
54	20240422	121130	57	100.00	KONEX			N	N	N	N		N	11800	500	2	4.42	1092200	96	7.62	11300	11800	11000	12990	9610	11300	11377.08	0.00	0	0	12480	11890	11290	10700	10100	11590	10400	15	1690	500	7000	10	1	3062664	361	-15.27	2.81	12	0.00	-773.00	4194.00	19150	20230524	-38.38	9130	20240208	29.24	14000	-15.71	20240314	9130	29.24	20240208	19150	-38.38	20230524	9130	29.24	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
55	20240422	111132	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	191800	17	1.35	11300	11300	11000	12990	9610	11300	11282.35	0.00	0	0	12480	11890	11290	10700	10100	11590	10400	15	1690	500	7000	10	1	3062664	346	-14.62	2.69	12	0.00	-773.00	4194.00	19150	20230524	-40.99	9130	20240208	23.77	14000	-19.29	20240314	9130	23.77	20240208	19150	-40.99	20230524	9130	23.77	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
56	20240422	101132	57	100.00	KONEX			N	N	N	N		N	11000	-300	5	-2.65	180500	16	1.27	11300	11300	11000	12990	9610	11300	11281.25	0.00	0	0	12480	11890	11290	10700	10100	11590	10400	15	1690	500	7000	10	1	3062664	337	-14.23	2.62	12	0.00	-773.00	4194.00	19150	20230524	-42.56	9130	20240208	20.48	14000	-21.43	20240314	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
57	20240422	091133	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	0.00	0	0	12480	11890	11290	10700	10100	11590	10400	15	1690	500	7000	10	1	3062664	346	-14.62	2.69	12	0.00	-773.00	4194.00	19150	20230524	-40.99	9130	20240208	23.77	14000	-19.29	20240314	9130	23.77	20240208	19150	-40.99	20230524	9130	23.77	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
58	20240419	161039	57	100.00	KONEX			N	N	N	N		N	11300	-60	5	-0.53	13844930	1260	79.20	11390	11880	10690	13060	9660	11360	10988.04	0.00	0	0	13540	12450	11800	10710	10060	12125	10385	15	1700	500	7040	10	1	3062664	346	-14.62	2.69	12	0.04	-773.00	4194.00	19150	20230524	-40.99	9130	20240208	23.77	14000	-19.29	20240314	9130	23.77	20240208	19150	-40.99	20230524	9130	23.77	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
59	20240419	151047	57	100.00	KONEX			N	N	N	N		N	11300	-60	5	-0.53	13844930	1260	79.20	11390	11880	10690	13060	9660	11360	10988.04	0.00	0	0	13540	12450	11800	10710	10060	12125	10385	15	1700	500	7040	10	1	3062664	346	-14.62	2.69	12	0.04	-773.00	4194.00	19150	20230524	-40.99	9130	20240208	23.77	14000	-19.29	20240314	9130	23.77	20240208	19150	-40.99	20230524	9130	23.77	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
60	20240419	141038	57	100.00	KONEX			N	N	N	N		N	11000	-360	5	-3.17	12982710	1181	74.23	11390	11880	10700	13060	9660	11360	10992.98	0.00	0	0	13540	12450	11800	10710	10060	12125	10385	15	1700	500	7040	10	1	3062664	337	-14.23	2.62	12	0.04	-773.00	4194.00	19150	20230524	-42.56	9130	20240208	20.48	14000	-21.43	20240314	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
61	20240419	131039	57	100.00	KONEX			N	N	N	N		N	11000	-360	5	-3.17	12157710	1106	69.52	11390	11880	10700	13060	9660	11360	10992.50	0.00	0	0	13540	12450	11800	10710	10060	12125	10385	15	1700	500	7040	10	1	3062664	337	-14.23	2.62	12	0.04	-773.00	4194.00	19150	20230524	-42.56	9130	20240208	20.48	14000	-21.43	20240314	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
62	20240419	121035	57	100.00	KONEX			N	N	N	N		N	11000	-360	5	-3.17	11411390	1037	65.18	11390	11880	11000	13060	9660	11360	11004.23	0.00	0	0	13540	12450	11800	10710	10060	12125	10385	15	1700	500	7040	10	1	3062664	337	-14.23	2.62	12	0.03	-773.00	4194.00	19150	20230524	-42.56	9130	20240208	20.48	14000	-21.43	20240314	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
63	20240419	111049	57	100.00	KONEX			N	N	N	N		N	11000	-360	5	-3.17	11114390	1010	63.48	11390	11880	11000	13060	9660	11360	11004.35	0.00	0	0	13540	12450	11800	10710	10060	12125	10385	15	1700	500	7040	10	1	3062664	337	-14.23	2.62	12	0.03	-773.00	4194.00	19150	20230524	-42.56	9130	20240208	20.48	14000	-21.43	20240314	9130	20.48	20240208	19150	-42.56	20230524	9130	20.48	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
64	20240419	101043	57	100.00	KONEX			N	N	N	N		N	11880	520	2	4.58	114390	10	0.63	11390	11880	11390	13060	9660	11360	11439.00	0.00	0	0	13540	12450	11800	10710	10060	12125	10385	15	1700	500	7040	10	1	3062664	364	-15.37	2.83	12	0.00	-773.00	4194.00	19150	20230524	-37.96	9130	20240208	30.12	14000	-15.14	20240314	9130	30.12	20240208	19150	-37.96	20230524	9130	30.12	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
65	20240419	091034	57	100.00	KONEX			N	N	N	N		N	11880	520	2	4.58	114390	10	0.63	11390	11880	11390	13060	9660	11360	11439.00	0.00	0	0	13540	12450	11800	10710	10060	12125	10385	15	1700	500	7040	10	1	3062664	364	-15.37	2.83	12	0.00	-773.00	4194.00	19150	20230524	-37.96	9130	20240208	30.12	14000	-15.14	20240314	9130	30.12	20240208	19150	-37.96	20230524	9130	30.12	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
66	20240418	161036	57	100.00	KONEX			N	N	N	N		N	11360	-270	5	-2.32	18018540	1591	488.04	12890	12890	11150	13370	9890	11630	11325.29	0.00	0	0	12176	11902	11526	11252	10876	12040	11390	15	1740	500	7210	10	1	3062664	348	-14.70	2.71	12	0.05	-773.00	4194.00	19150	20230524	-40.68	9130	20240208	24.42	14000	-18.86	20240314	9130	24.42	20240208	19150	-40.68	20230524	9130	24.42	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
67	20240418	151035	57	100.00	KONEX			N	N	N	N		N	11380	-250	5	-2.15	17984460	1588	487.12	12890	12890	11150	13370	9890	11630	11325.23	0.00	0	0	12176	11902	11526	11252	10876	12040	11390	15	1740	500	7210	10	1	3062664	349	-14.72	2.71	12	0.05	-773.00	4194.00	19150	20230524	-40.57	9130	20240208	24.64	14000	-18.71	20240314	9130	24.64	20240208	19150	-40.57	20230524	9130	24.64	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
68	20240418	141042	57	100.00	KONEX			N	N	N	N		N	11150	-480	5	-4.13	17973080	1587	486.81	12890	12890	11150	13370	9890	11630	11325.19	0.00	0	0	12176	11902	11526	11252	10876	12040	11390	15	1740	500	7210	10	1	3062664	341	-14.42	2.66	12	0.05	-773.00	4194.00	19150	20230524	-41.78	9130	20240208	22.12	14000	-20.36	20240314	9130	22.12	20240208	19150	-41.78	20230524	9130	22.12	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
69	20240418	131032	57	100.00	KONEX			N	N	N	N		N	11150	-480	5	-4.13	17973080	1587	486.81	12890	12890	11150	13370	9890	11630	11325.19	0.00	0	0	12176	11902	11526	11252	10876	12040	11390	15	1740	500	7210	10	1	3062664	341	-14.42	2.66	12	0.05	-773.00	4194.00	19150	20230524	-41.78	9130	20240208	22.12	14000	-20.36	20240314	9130	22.12	20240208	19150	-41.78	20230524	9130	22.12	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
70	20240418	121033	57	100.00	KONEX			N	N	N	N		N	11390	-240	5	-2.06	17638580	1557	477.61	12890	12890	11160	13370	9890	11630	11328.57	0.00	0	0	12176	11902	11526	11252	10876	12040	11390	15	1740	500	7210	10	1	3062664	349	-14.73	2.72	12	0.05	-773.00	4194.00	19150	20230524	-40.52	9130	20240208	24.75	14000	-18.64	20240314	9130	24.75	20240208	19150	-40.52	20230524	9130	24.75	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
71	20240418	111039	57	100.00	KONEX			N	N	N	N		N	11390	-240	5	-2.06	17638580	1557	477.61	12890	12890	11160	13370	9890	11630	11328.57	0.00	0	0	12176	11902	11526	11252	10876	12040	11390	15	1740	500	7210	10	1	3062664	349	-14.73	2.72	12	0.05	-773.00	4194.00	19150	20230524	-40.52	9130	20240208	24.75	14000	-18.64	20240314	9130	24.75	20240208	19150	-40.52	20230524	9130	24.75	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
72	20240418	101035	57	100.00	KONEX			N	N	N	N		N	11160	-470	5	-4.04	17513290	1546	474.23	12890	12890	11160	13370	9890	11630	11328.13	0.00	0	0	12176	11902	11526	11252	10876	12040	11390	15	1740	500	7210	10	1	3062664	342	-14.44	2.66	12	0.05	-773.00	4194.00	19150	20230524	-41.72	9130	20240208	22.23	14000	-20.29	20240314	9130	22.23	20240208	19150	-41.72	20230524	9130	22.23	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
73	20240418	091032	57	100.00	KONEX			N	N	N	N		N	12890	1260	2	10.83	1675700	130	39.88	12890	12890	12890	13370	9890	11630	12890.00	0.00	0	0	12176	11902	11526	11252	10876	12040	11390	15	1740	500	7210	10	1	3062664	395	-16.68	3.07	12	0.00	-773.00	4194.00	19150	20230524	-32.69	9130	20240208	41.18	14000	-7.93	20240314	9130	41.18	20240208	19150	-32.69	20230524	9130	41.18	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
74	20240417	161024	57	100.00	KONEX			N	N	N	N		N	11630	-340	5	-2.84	3646670	326	135.83	11160	11800	11150	13760	10180	11970	11186.10	0.00	0	0	12623	12296	11673	11346	10723	11985	11035	15	1790	500	7420	10	1	3062664	356	-15.05	2.77	12	0.01	-773.00	4194.00	19150	20230524	-39.27	9130	20240208	27.38	14000	-16.93	20240314	9130	27.38	20240208	19150	-39.27	20230524	9130	27.38	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
75	20240417	151040	57	100.00	KONEX			N	N	N	N		N	11680	-290	5	-2.42	3623410	324	135.00	11160	11800	11150	13760	10180	11970	11183.36	0.00	0	0	12623	12296	11673	11346	10723	11985	11035	15	1790	500	7420	10	1	3062664	358	-15.11	2.78	12	0.01	-773.00	4194.00	19150	20230524	-39.01	9130	20240208	27.93	14000	-16.57	20240314	9130	27.93	20240208	19150	-39.01	20230524	9130	27.93	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
76	20240417	141036	57	100.00	KONEX			N	N	N	N		N	11200	-770	5	-6.43	3611730	323	134.58	11160	11800	11150	13760	10180	11970	11181.83	0.00	0	0	12623	12296	11673	11346	10723	11985	11035	15	1790	500	7420	10	1	3062664	343	-14.49	2.67	12	0.01	-773.00	4194.00	19150	20230524	-41.51	9130	20240208	22.67	14000	-20.00	20240314	9130	22.67	20240208	19150	-41.51	20230524	9130	22.67	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
77	20240417	131038	57	100.00	KONEX			N	N	N	N		N	11180	-790	5	-6.60	2603730	233	97.08	11160	11800	11150	13760	10180	11970	11174.81	0.00	0	0	12623	12296	11673	11346	10723	11985	11035	15	1790	500	7420	10	1	3062664	342	-14.46	2.67	12	0.01	-773.00	4194.00	19150	20230524	-41.62	9130	20240208	22.45	14000	-20.14	20240314	9130	22.45	20240208	19150	-41.62	20230524	9130	22.45	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
78	20240417	121039	57	100.00	KONEX			N	N	N	N		N	11700	-270	5	-2.26	1663380	149	62.08	11160	11800	11150	13760	10180	11970	11163.62	0.00	0	0	12623	12296	11673	11346	10723	11985	11035	15	1790	500	7420	10	1	3062664	358	-15.14	2.79	12	0.00	-773.00	4194.00	19150	20230524	-38.90	9130	20240208	28.15	14000	-16.43	20240314	9130	28.15	20240208	19150	-38.90	20230524	9130	28.15	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
79	20240417	111042	57	100.00	KONEX			N	N	N	N		N	11150	-820	5	-6.85	1539350	138	57.50	11160	11160	11150	13760	10180	11970	11154.71	0.00	0	0	12623	12296	11673	11346	10723	11985	11035	15	1790	500	7420	10	1	3062664	341	-14.42	2.66	12	0.00	-773.00	4194.00	19150	20230524	-41.78	9130	20240208	22.12	14000	-20.36	20240314	9130	22.12	20240208	19150	-41.78	20230524	9130	22.12	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
80	20240417	101032	57	100.00	KONEX			N	N	N	N		N	11150	-820	5	-6.85	892500	80	33.33	11160	11160	11150	13760	10180	11970	11156.25	0.00	0	0	12623	12296	11673	11346	10723	11985	11035	15	1790	500	7420	10	1	3062664	341	-14.42	2.66	12	0.00	-773.00	4194.00	19150	20230524	-41.78	9130	20240208	22.12	14000	-20.36	20240314	9130	22.12	20240208	19150	-41.78	20230524	9130	22.12	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
81	20240417	091029	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	12623	12296	11673	11346	10723	11985	11035	15	1790	500	7420	10	1	3062664	367	-15.49	2.85	12	0.00	-773.00	4194.00	19150	20230524	-37.49	9130	20240208	31.11	14000	-14.50	20240314	9130	31.11	20240208	19150	-37.49	20230524	9130	31.11	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
82	20240416	161034	57	100.00	KONEX			N	N	N	N		N	11970	470	2	4.09	2733740	240	2666.67	12000	12000	11050	13220	9780	11500	11390.58	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	15	1720	500	7130	10	1	3062664	367	-15.49	2.85	12	0.01	-773.00	4194.00	19150	20230524	-37.49	9130	20240208	31.11	14000	-14.50	20240314	9130	31.11	20240208	19150	-37.49	20230524	9130	31.11	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
83	20240416	151033	57	100.00	KONEX			N	N	N	N		N	11970	470	2	4.09	2207060	196	2177.78	12000	12000	11050	13220	9780	11500	11260.51	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	15	1720	500	7130	10	1	3062664	367	-15.49	2.85	12	0.01	-773.00	4194.00	19150	20230524	-37.49	9130	20240208	31.11	14000	-14.50	20240314	9130	31.11	20240208	19150	-37.49	20230524	9130	31.11	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
84	20240416	141034	57	100.00	KONEX			N	N	N	N		N	11990	490	2	4.26	1642590	145	1611.11	12000	12000	11050	13220	9780	11500	11328.21	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	15	1720	500	7130	10	1	3062664	367	-15.51	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.39	9130	20240208	31.33	14000	-14.36	20240314	9130	31.33	20240208	19150	-37.39	20230524	9130	31.33	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
85	20240416	131030	57	100.00	KONEX			N	N	N	N		N	11990	490	2	4.26	1298160	114	1266.67	12000	12000	11360	13220	9780	11500	11387.37	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	15	1720	500	7130	10	1	3062664	367	-15.51	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.39	9130	20240208	31.33	14000	-14.36	20240314	9130	31.33	20240208	19150	-37.39	20230524	9130	31.33	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
86	20240416	121034	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	12000	1	11.11	12000	12000	12000	13220	9780	11500	12000.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	15	1720	500	7130	10	1	3062664	368	-15.52	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
87	20240416	111029	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	12000	1	11.11	12000	12000	12000	13220	9780	11500	12000.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	15	1720	500	7130	10	1	3062664	368	-15.52	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
88	20240416	101021	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	15	1720	500	7130	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
89	20240416	091021	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	15	1720	500	7130	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
90	20240415	161019	57	100.00	KONEX			N	N	N	N		N	11500	-930	5	-7.48	107360	9	9.28	12000	12000	11500	14290	10570	12430	11928.89	0.00	0	0	13116	12772	12136	11792	11156	12945	11965	15	1860	500	7700	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
91	20240415	151024	57	100.00	KONEX			N	N	N	N		N	11980	-450	5	-3.62	95860	8	8.25	12000	12000	11980	14290	10570	12430	11982.50	0.00	0	0	13116	12772	12136	11792	11156	12945	11965	15	1860	500	7700	10	1	3062664	367	-15.50	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.44	9130	20240208	31.22	14000	-14.43	20240314	9130	31.22	20240208	19150	-37.44	20230524	9130	31.22	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
92	20240415	141017	57	100.00	KONEX			N	N	N	N		N	11980	-450	5	-3.62	95860	8	8.25	12000	12000	11980	14290	10570	12430	11982.50	0.00	0	0	13116	12772	12136	11792	11156	12945	11965	15	1860	500	7700	10	1	3062664	367	-15.50	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.44	9130	20240208	31.22	14000	-14.43	20240314	9130	31.22	20240208	19150	-37.44	20230524	9130	31.22	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
93	20240415	131005	57	100.00	KONEX			N	N	N	N		N	12000	-430	5	-3.46	12000	1	1.03	12000	12000	12000	14290	10570	12430	12000.00	0.00	0	0	13116	12772	12136	11792	11156	12945	11965	15	1860	500	7700	10	1	3062664	368	-15.52	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
94	20240415	121022	57	100.00	KONEX			N	N	N	N		N	12000	-430	5	-3.46	12000	1	1.03	12000	12000	12000	14290	10570	12430	12000.00	0.00	0	0	13116	12772	12136	11792	11156	12945	11965	15	1860	500	7700	10	1	3062664	368	-15.52	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
95	20240415	111020	57	100.00	KONEX			N	N	N	N		N	12000	-430	5	-3.46	12000	1	1.03	12000	12000	12000	14290	10570	12430	12000.00	0.00	0	0	13116	12772	12136	11792	11156	12945	11965	15	1860	500	7700	10	1	3062664	368	-15.52	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
96	20240415	101014	57	100.00	KONEX			N	N	N	N		N	12000	-430	5	-3.46	12000	1	1.03	12000	12000	12000	14290	10570	12430	12000.00	0.00	0	0	13116	12772	12136	11792	11156	12945	11965	15	1860	500	7700	10	1	3062664	368	-15.52	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
97	20240415	091023	57	100.00	KONEX			N	N	N	N		N	12430	0	3	0.00	0	0	0.00	0	0	0	14290	10570	12430	0.00	0.00	0	0	13116	12772	12136	11792	11156	12945	11965	15	1860	500	7700	10	1	3062664	381	-16.08	2.96	12	0.00	-773.00	4194.00	19150	20230524	-35.09	9130	20240208	36.14	14000	-11.21	20240314	9130	36.14	20240208	19150	-35.09	20230524	9130	36.14	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
98	20240412	161014	57	100.00	KONEX			N	N	N	N		N	12430	440	2	3.67	1161630	97	43.30	12000	12480	11500	13780	10200	11990	11975.57	0.00	0	0	12463	12226	11863	11626	11263	12345	11745	15	1790	500	7430	10	1	3062664	381	-16.08	2.96	12	0.00	-773.00	4194.00	19150	20230524	-35.09	9130	20240208	36.14	14000	-11.21	20240314	9130	36.14	20240208	19150	-35.09	20230524	9130	36.14	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
99	20240412	151017	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	1111910	93	41.52	12000	12480	11500	13780	10200	11990	11956.02	0.00	0	0	12463	12226	11863	11626	11263	12345	11745	15	1790	500	7430	10	1	3062664	368	-15.52	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
100	20240412	141013	57	100.00	KONEX			N	N	N	N		N	12480	490	2	4.09	581410	47	20.98	12000	12480	12000	13780	10200	11990	12370.43	0.00	0	0	12463	12226	11863	11626	11263	12345	11745	15	1790	500	7430	10	1	3062664	382	-16.14	2.98	12	0.00	-773.00	4194.00	19150	20230524	-34.83	9130	20240208	36.69	14000	-10.86	20240314	9130	36.69	20240208	19150	-34.83	20230524	9130	36.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
101	20240412	131003	57	100.00	KONEX			N	N	N	N		N	12480	490	2	4.09	581410	47	20.98	12000	12480	12000	13780	10200	11990	12370.43	0.00	0	0	12463	12226	11863	11626	11263	12345	11745	15	1790	500	7430	10	1	3062664	382	-16.14	2.98	12	0.00	-773.00	4194.00	19150	20230524	-34.83	9130	20240208	36.69	14000	-10.86	20240314	9130	36.69	20240208	19150	-34.83	20230524	9130	36.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
102	20240412	121008	57	100.00	KONEX			N	N	N	N		N	12480	490	2	4.09	581410	47	20.98	12000	12480	12000	13780	10200	11990	12370.43	0.00	0	0	12463	12226	11863	11626	11263	12345	11745	15	1790	500	7430	10	1	3062664	382	-16.14	2.98	12	0.00	-773.00	4194.00	19150	20230524	-34.83	9130	20240208	36.69	14000	-10.86	20240314	9130	36.69	20240208	19150	-34.83	20230524	9130	36.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
103	20240412	111008	57	100.00	KONEX			N	N	N	N		N	12480	490	2	4.09	581410	47	20.98	12000	12480	12000	13780	10200	11990	12370.43	0.00	0	0	12463	12226	11863	11626	11263	12345	11745	15	1790	500	7430	10	1	3062664	382	-16.14	2.98	12	0.00	-773.00	4194.00	19150	20230524	-34.83	9130	20240208	36.69	14000	-10.86	20240314	9130	36.69	20240208	19150	-34.83	20230524	9130	36.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
104	20240412	101009	57	100.00	KONEX			N	N	N	N		N	12480	490	2	4.09	182360	15	6.70	12000	12480	12000	13780	10200	11990	12157.33	0.00	0	0	12463	12226	11863	11626	11263	12345	11745	15	1790	500	7430	10	1	3062664	382	-16.14	2.98	12	0.00	-773.00	4194.00	19150	20230524	-34.83	9130	20240208	36.69	14000	-10.86	20240314	9130	36.69	20240208	19150	-34.83	20230524	9130	36.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
105	20240412	091010	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	12000	1	0.45	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	12463	12226	11863	11626	11263	12345	11745	15	1790	500	7430	10	1	3062664	368	-15.52	2.86	12	0.00	-773.00	4194.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
106	20240411	161006	57	100.00	KONEX			N	N	N	N		N	11990	-110	5	-0.91	2620270	224	257.47	11800	12100	11500	13910	10290	12100	11697.63	0.00	0	0	12526	12312	11906	11692	11286	12110	11490	15	1810	500	7500	10	1	3062664	367	-15.51	2.86	12	0.01	-773.00	4194.00	19150	20230524	-37.39	9130	20240208	31.33	14000	-14.36	20240314	9130	31.33	20240208	19150	-37.39	20230524	9130	31.33	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
107	20240411	151010	57	100.00	KONEX			N	N	N	N		N	11990	-110	5	-0.91	2584300	221	254.02	11800	12100	11500	13910	10290	12100	11693.67	0.00	0	0	12526	12312	11906	11692	11286	12110	11490	15	1810	500	7500	10	1	3062664	367	-15.51	2.86	12	0.01	-773.00	4194.00	19150	20230524	-37.39	9130	20240208	31.33	14000	-14.36	20240314	9130	31.33	20240208	19150	-37.39	20230524	9130	31.33	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
108	20240411	141008	57	100.00	KONEX			N	N	N	N		N	11950	-150	5	-1.24	2525830	216	248.28	11800	12100	11500	13910	10290	12100	11693.66	0.00	0	0	12526	12312	11906	11692	11286	12110	11490	15	1810	500	7500	10	1	3062664	366	-15.46	2.85	12	0.01	-773.00	4194.00	19150	20230524	-37.60	9130	20240208	30.89	14000	-14.64	20240314	9130	30.89	20240208	19150	-37.60	20230524	9130	30.89	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
109	20240411	130954	57	100.00	KONEX			N	N	N	N		N	12000	-100	5	-0.83	2382100	204	234.48	11800	12100	11500	13910	10290	12100	11676.96	0.00	0	0	12526	12312	11906	11692	11286	12110	11490	15	1810	500	7500	10	1	3062664	368	-15.52	2.86	12	0.01	-773.00	4194.00	19150	20230524	-37.34	9130	20240208	31.43	14000	-14.29	20240314	9130	31.43	20240208	19150	-37.34	20230524	9130	31.43	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
110	20240411	121009	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	2358100	202	232.18	11800	12100	11500	13910	10290	12100	11673.76	0.00	0	0	12526	12312	11906	11692	11286	12110	11490	15	1810	500	7500	10	1	3062664	371	-15.65	2.89	12	0.01	-773.00	4194.00	19150	20230524	-36.81	9130	20240208	32.53	14000	-13.57	20240314	9130	32.53	20240208	19150	-36.81	20230524	9130	32.53	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
111	20240411	110959	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	2358100	202	232.18	11800	12100	11500	13910	10290	12100	11673.76	0.00	0	0	12526	12312	11906	11692	11286	12110	11490	15	1810	500	7500	10	1	3062664	371	-15.65	2.89	12	0.01	-773.00	4194.00	19150	20230524	-36.81	9130	20240208	32.53	14000	-13.57	20240314	9130	32.53	20240208	19150	-36.81	20230524	9130	32.53	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
112	20240411	101005	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	12526	12312	11906	11692	11286	12110	11490	15	1810	500	7500	10	1	3062664	371	-15.65	2.89	12	0.00	-773.00	4194.00	19150	20230524	-36.81	9130	20240208	32.53	14000	-13.57	20240314	9130	32.53	20240208	19150	-36.81	20230524	9130	32.53	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
113	20240411	091005	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	12526	12312	11906	11692	11286	12110	11490	15	1810	500	7500	10	1	3062664	371	-15.65	2.89	12	0.00	-773.00	4194.00	19150	20230524	-36.81	9130	20240208	32.53	14000	-13.57	20240314	9130	32.53	20240208	19150	-36.81	20230524	9130	32.53	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
114	20240409	160948	57	100.00	KONEX			N	N	N	N		N	12100	10	2	0.08	1016720	87	64.44	12120	12120	11500	13900	10280	12090	11686.44	0.00	0	0	12536	12312	11906	11682	11276	12425	11795	15	1810	500	7490	10	1	3062664	371	-15.65	2.89	12	0.00	-773.00	4194.00	19150	20230524	-36.81	9130	20240208	32.53	14000	-13.57	20240314	9130	32.53	20240208	19150	-36.81	20230524	9130	32.53	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
115	20240409	150953	57	100.00	KONEX			N	N	N	N		N	12100	10	2	0.08	581120	50	37.04	12120	12120	11600	13900	10280	12090	11622.40	0.00	0	0	12536	12312	11906	11682	11276	12425	11795	15	1810	500	7490	10	1	3062664	371	-15.65	2.89	12	0.00	-773.00	4194.00	19150	20230524	-36.81	9130	20240208	32.53	14000	-13.57	20240314	9130	32.53	20240208	19150	-36.81	20230524	9130	32.53	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
116	20240409	140959	57	100.00	KONEX			N	N	N	N		N	12120	30	2	0.25	12120	1	0.74	12120	12120	12120	13900	10280	12090	12120.00	0.00	0	0	12536	12312	11906	11682	11276	12425	11795	15	1810	500	7490	10	1	3062664	371	-15.68	2.89	12	0.00	-773.00	4194.00	19150	20230524	-36.71	9130	20240208	32.75	14000	-13.43	20240314	9130	32.75	20240208	19150	-36.71	20230524	9130	32.75	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
117	20240409	130951	57	100.00	KONEX			N	N	N	N		N	12090	0	3	0.00	0	0	0.00	0	0	0	13900	10280	12090	0.00	0.00	0	0	12536	12312	11906	11682	11276	12425	11795	15	1810	500	7490	10	1	3062664	370	-15.64	2.88	12	0.00	-773.00	4194.00	19150	20230524	-36.87	9130	20240208	32.42	14000	-13.64	20240314	9130	32.42	20240208	19150	-36.87	20230524	9130	32.42	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
118	20240409	120956	57	100.00	KONEX			N	N	N	N		N	12090	0	3	0.00	0	0	0.00	0	0	0	13900	10280	12090	0.00	0.00	0	0	12536	12312	11906	11682	11276	12425	11795	15	1810	500	7490	10	1	3062664	370	-15.64	2.88	12	0.00	-773.00	4194.00	19150	20230524	-36.87	9130	20240208	32.42	14000	-13.64	20240314	9130	32.42	20240208	19150	-36.87	20230524	9130	32.42	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
119	20240409	110953	57	100.00	KONEX			N	N	N	N		N	12090	0	3	0.00	0	0	0.00	0	0	0	13900	10280	12090	0.00	0.00	0	0	12536	12312	11906	11682	11276	12425	11795	15	1810	500	7490	10	1	3062664	370	-15.64	2.88	12	0.00	-773.00	4194.00	19150	20230524	-36.87	9130	20240208	32.42	14000	-13.64	20240314	9130	32.42	20240208	19150	-36.87	20230524	9130	32.42	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
120	20240409	100946	57	100.00	KONEX			N	N	N	N		N	12090	0	3	0.00	0	0	0.00	0	0	0	13900	10280	12090	0.00	0.00	0	0	12536	12312	11906	11682	11276	12425	11795	15	1810	500	7490	10	1	3062664	370	-15.64	2.88	12	0.00	-773.00	4194.00	19150	20230524	-36.87	9130	20240208	32.42	14000	-13.64	20240314	9130	32.42	20240208	19150	-36.87	20230524	9130	32.42	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
121	20240409	091006	57	100.00	KONEX			N	N	N	N		N	12090	0	3	0.00	0	0	0.00	0	0	0	13900	10280	12090	0.00	0.00	0	0	12536	12312	11906	11682	11276	12425	11795	15	1810	500	7490	10	1	3062664	370	-15.64	2.88	12	0.00	-773.00	4194.00	19150	20230524	-36.87	9130	20240208	32.42	14000	-13.64	20240314	9130	32.42	20240208	19150	-36.87	20230524	9130	32.42	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
122	20240408	160947	57	100.00	KONEX			N	N	N	N		N	12090	-60	5	-0.49	1564090	135	843.75	11610	12130	11500	13970	10330	12150	11585.85	0.00	0	0	12243	12196	12113	12066	11983	12155	12025	15	1820	500	7530	10	1	3062664	370	-15.64	2.88	12	0.00	-773.00	4194.00	19150	20230524	-36.87	9130	20240208	32.42	14000	-13.64	20240314	9130	32.42	20240208	19150	-36.87	20230524	9130	32.42	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
123	20240408	150954	57	100.00	KONEX			N	N	N	N		N	12130	-20	5	-0.16	1552000	134	837.50	11610	12130	11500	13970	10330	12150	11582.09	0.00	0	0	12243	12196	12113	12066	11983	12155	12025	15	1820	500	7530	10	1	3062664	372	-15.69	2.89	12	0.00	-773.00	4194.00	19150	20230524	-36.66	9130	20240208	32.86	14000	-13.36	20240314	9130	32.86	20240208	19150	-36.66	20230524	9130	32.86	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
124	20240408	140953	57	100.00	KONEX			N	N	N	N		N	11500	-650	5	-5.35	991430	86	537.50	11610	11610	11500	13970	10330	12150	11528.26	0.00	0	0	12243	12196	12113	12066	11983	12155	12025	15	1820	500	7530	10	1	3062664	352	-14.88	2.74	12	0.00	-773.00	4194.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
125	20240408	130946	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12243	12196	12113	12066	11983	12155	12025	15	1820	500	7530	10	1	3062664	372	-15.72	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.55	9130	20240208	33.08	14000	-13.21	20240314	9130	33.08	20240208	19150	-36.55	20230524	9130	33.08	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
126	20240408	120954	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12243	12196	12113	12066	11983	12155	12025	15	1820	500	7530	10	1	3062664	372	-15.72	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.55	9130	20240208	33.08	14000	-13.21	20240314	9130	33.08	20240208	19150	-36.55	20230524	9130	33.08	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
127	20240408	110957	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12243	12196	12113	12066	11983	12155	12025	15	1820	500	7530	10	1	3062664	372	-15.72	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.55	9130	20240208	33.08	14000	-13.21	20240314	9130	33.08	20240208	19150	-36.55	20230524	9130	33.08	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
128	20240408	100944	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12243	12196	12113	12066	11983	12155	12025	15	1820	500	7530	10	1	3062664	372	-15.72	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.55	9130	20240208	33.08	14000	-13.21	20240314	9130	33.08	20240208	19150	-36.55	20230524	9130	33.08	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
129	20240408	090955	57	100.00	KONEX			N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	13970	10330	12150	0.00	0.00	0	0	12243	12196	12113	12066	11983	12155	12025	15	1820	500	7530	10	1	3062664	372	-15.72	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.55	9130	20240208	33.08	14000	-13.21	20240314	9130	33.08	20240208	19150	-36.55	20230524	9130	33.08	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
130	20240405	160950	57	100.00	KONEX			N	N	N	N		N	12150	-20	5	-0.16	193730	16	800.00	12160	12160	12030	13990	10350	12170	12108.12	0.00	0	0	12196	12182	12176	12162	12156	12180	12160	15	1820	500	7540	10	1	3062664	372	-15.72	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.55	9130	20240208	33.08	14000	-13.21	20240314	9130	33.08	20240208	19150	-36.55	20230524	9130	33.08	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
131	20240405	150947	57	100.00	KONEX			N	N	N	N		N	12150	-20	5	-0.16	193730	16	800.00	12160	12160	12030	13990	10350	12170	12108.12	0.00	0	0	12196	12182	12176	12162	12156	12180	12160	15	1820	500	7540	10	1	3062664	372	-15.72	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.55	9130	20240208	33.08	14000	-13.21	20240314	9130	33.08	20240208	19150	-36.55	20230524	9130	33.08	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
132	20240405	140944	57	100.00	KONEX			N	N	N	N		N	12160	-10	5	-0.08	12160	1	50.00	12160	12160	12160	13990	10350	12170	12160.00	0.00	0	0	12196	12182	12176	12162	12156	12180	12160	15	1820	500	7540	10	1	3062664	372	-15.73	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.50	9130	20240208	33.19	14000	-13.14	20240314	9130	33.19	20240208	19150	-36.50	20230524	9130	33.19	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
133	20240405	130941	57	100.00	KONEX			N	N	N	N		N	12160	-10	5	-0.08	12160	1	50.00	12160	12160	12160	13990	10350	12170	12160.00	0.00	0	0	12196	12182	12176	12162	12156	12180	12160	15	1820	500	7540	10	1	3062664	372	-15.73	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.50	9130	20240208	33.19	14000	-13.14	20240314	9130	33.19	20240208	19150	-36.50	20230524	9130	33.19	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
134	20240405	120945	57	100.00	KONEX			N	N	N	N		N	12170	0	3	0.00	0	0	0.00	0	0	0	13990	10350	12170	0.00	0.00	0	0	12196	12182	12176	12162	12156	12180	12160	15	1820	500	7540	10	1	3062664	373	-15.74	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.45	9130	20240208	33.30	14000	-13.07	20240314	9130	33.30	20240208	19150	-36.45	20230524	9130	33.30	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
135	20240405	110952	57	100.00	KONEX			N	N	N	N		N	12170	0	3	0.00	0	0	0.00	0	0	0	13990	10350	12170	0.00	0.00	0	0	12196	12182	12176	12162	12156	12180	12160	15	1820	500	7540	10	1	3062664	373	-15.74	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.45	9130	20240208	33.30	14000	-13.07	20240314	9130	33.30	20240208	19150	-36.45	20230524	9130	33.30	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
136	20240405	100826	57	100.00	KONEX			N	N	N	N		N	12170	0	3	0.00	0	0	0.00	0	0	0	13990	10350	12170	0.00	0.00	0	0	12196	12182	12176	12162	12156	12180	12160	15	1820	500	7540	10	1	3062664	373	-15.74	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.45	9130	20240208	33.30	14000	-13.07	20240314	9130	33.30	20240208	19150	-36.45	20230524	9130	33.30	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
137	20240405	090934	57	100.00	KONEX			N	N	N	N		N	12170	0	3	0.00	0	0	0.00	0	0	0	13990	10350	12170	0.00	0.00	0	0	12196	12182	12176	12162	12156	12180	12160	15	1820	500	7540	10	1	3062664	373	-15.74	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.45	9130	20240208	33.30	14000	-13.07	20240314	9130	33.30	20240208	19150	-36.45	20230524	9130	33.30	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
138	20240404	160931	57	100.00	KONEX			N	N	N	N		N	12170	-130	5	-1.06	24360	2	3.64	12190	12190	12170	14140	10460	12300	12180.00	0.00	0	0	12806	12552	12076	11822	11346	12680	11950	15	1840	500	7620	10	1	3062664	373	-15.74	2.90	12	0.00	-773.00	4194.00	19150	20230524	-36.45	9130	20240208	33.30	14000	-13.07	20240314	9130	33.30	20240208	19150	-36.45	20230524	9130	33.30	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
139	20240404	150929	57	100.00	KONEX			N	N	N	N		N	12190	-110	5	-0.89	12190	1	1.82	12190	12190	12190	14140	10460	12300	12190.00	0.00	0	0	12806	12552	12076	11822	11346	12680	11950	15	1840	500	7620	10	1	3062664	373	-15.77	2.91	12	0.00	-773.00	4194.00	19150	20230524	-36.34	9130	20240208	33.52	14000	-12.93	20240314	9130	33.52	20240208	19150	-36.34	20230524	9130	33.52	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
140	20240404	140935	57	100.00	KONEX			N	N	N	N		N	12190	-110	5	-0.89	12190	1	1.82	12190	12190	12190	14140	10460	12300	12190.00	0.00	0	0	12806	12552	12076	11822	11346	12680	11950	15	1840	500	7620	10	1	3062664	373	-15.77	2.91	12	0.00	-773.00	4194.00	19150	20230524	-36.34	9130	20240208	33.52	14000	-12.93	20240314	9130	33.52	20240208	19150	-36.34	20230524	9130	33.52	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
141	20240404	130924	57	100.00	KONEX			N	N	N	N		N	12190	-110	5	-0.89	12190	1	1.82	12190	12190	12190	14140	10460	12300	12190.00	0.00	0	0	12806	12552	12076	11822	11346	12680	11950	15	1840	500	7620	10	1	3062664	373	-15.77	2.91	12	0.00	-773.00	4194.00	19150	20230524	-36.34	9130	20240208	33.52	14000	-12.93	20240314	9130	33.52	20240208	19150	-36.34	20230524	9130	33.52	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
142	20240404	120930	57	100.00	KONEX			N	N	N	N		N	12190	-110	5	-0.89	12190	1	1.82	12190	12190	12190	14140	10460	12300	12190.00	0.00	0	0	12806	12552	12076	11822	11346	12680	11950	15	1840	500	7620	10	1	3062664	373	-15.77	2.91	12	0.00	-773.00	4194.00	19150	20230524	-36.34	9130	20240208	33.52	14000	-12.93	20240314	9130	33.52	20240208	19150	-36.34	20230524	9130	33.52	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
143	20240404	110932	57	100.00	KONEX			N	N	N	N		N	12190	-110	5	-0.89	12190	1	1.82	12190	12190	12190	14140	10460	12300	12190.00	0.00	0	0	12806	12552	12076	11822	11346	12680	11950	15	1840	500	7620	10	1	3062664	373	-15.77	2.91	12	0.00	-773.00	4194.00	19150	20230524	-36.34	9130	20240208	33.52	14000	-12.93	20240314	9130	33.52	20240208	19150	-36.34	20230524	9130	33.52	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
144	20240404	100930	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	0.00	0	0	12806	12552	12076	11822	11346	12680	11950	15	1840	500	7620	10	1	3062664	377	-15.91	2.93	12	0.00	-773.00	4194.00	19150	20230524	-35.77	9130	20240208	34.72	14000	-12.14	20240314	9130	34.72	20240208	19150	-35.77	20230524	9130	34.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
145	20240404	090932	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	0.00	0	0	12806	12552	12076	11822	11346	12680	11950	15	1840	500	7620	10	1	3062664	377	-15.91	2.93	12	0.00	-773.00	4194.00	19150	20230524	-35.77	9130	20240208	34.72	14000	-12.14	20240314	9130	34.72	20240208	19150	-35.77	20230524	9130	34.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
146	20240403	160928	57	100.00	KONEX			N	N	N	N		N	12300	60	2	0.49	676750	55	5500.00	11600	12330	11600	14070	10410	12240	12304.55	0.00	0	0	12240	12240	12240	12240	12240	12240	12240	15	1830	500	7580	10	1	3062664	377	-15.91	2.93	12	0.00	-773.00	4194.00	19150	20230524	-35.77	9130	20240208	34.72	14000	-12.14	20240314	9130	34.72	20240208	19150	-35.77	20230524	9130	34.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
147	20240403	150928	57	100.00	KONEX			N	N	N	N		N	12300	60	2	0.49	676750	55	5500.00	11600	12330	11600	14070	10410	12240	12304.55	0.00	0	0	12240	12240	12240	12240	12240	12240	12240	15	1830	500	7580	10	1	3062664	377	-15.91	2.93	12	0.00	-773.00	4194.00	19150	20230524	-35.77	9130	20240208	34.72	14000	-12.14	20240314	9130	34.72	20240208	19150	-35.77	20230524	9130	34.72	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
148	20240403	140918	57	100.00	KONEX			N	N	N	N		N	12320	80	2	0.65	652750	53	5300.00	11600	12330	11600	14070	10410	12240	12316.04	0.00	0	0	12240	12240	12240	12240	12240	12240	12240	15	1830	500	7580	10	1	3062664	377	-15.94	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.67	9130	20240208	34.94	14000	-12.00	20240314	9130	34.94	20240208	19150	-35.67	20230524	9130	34.94	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
149	20240403	130924	57	100.00	KONEX			N	N	N	N		N	12320	80	2	0.65	652750	53	5300.00	11600	12330	11600	14070	10410	12240	12316.04	0.00	0	0	12240	12240	12240	12240	12240	12240	12240	15	1830	500	7580	10	1	3062664	377	-15.94	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.67	9130	20240208	34.94	14000	-12.00	20240314	9130	34.94	20240208	19150	-35.67	20230524	9130	34.94	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
150	20240403	120917	57	100.00	KONEX			N	N	N	N		N	12330	90	2	0.74	640430	52	5200.00	11600	12330	11600	14070	10410	12240	12315.96	0.00	0	0	12240	12240	12240	12240	12240	12240	12240	15	1830	500	7580	10	1	3062664	378	-15.95	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.61	9130	20240208	35.05	14000	-11.93	20240314	9130	35.05	20240208	19150	-35.61	20230524	9130	35.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
151	20240403	110924	57	100.00	KONEX			N	N	N	N		N	12330	90	2	0.74	23930	2	200.00	11600	12330	11600	14070	10410	12240	11965.00	0.00	0	0	12240	12240	12240	12240	12240	12240	12240	15	1830	500	7580	10	1	3062664	378	-15.95	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.61	9130	20240208	35.05	14000	-11.93	20240314	9130	35.05	20240208	19150	-35.61	20230524	9130	35.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
152	20240403	100923	57	100.00	KONEX			N	N	N	N		N	12330	90	2	0.74	23930	2	200.00	11600	12330	11600	14070	10410	12240	11965.00	0.00	0	0	12240	12240	12240	12240	12240	12240	12240	15	1830	500	7580	10	1	3062664	378	-15.95	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.61	9130	20240208	35.05	14000	-11.93	20240314	9130	35.05	20240208	19150	-35.61	20230524	9130	35.05	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
153	20240403	090926	57	100.00	KONEX			N	N	N	N		N	12240	0	3	0.00	0	0	0.00	0	0	0	14070	10410	12240	0.00	0.00	0	0	12240	12240	12240	12240	12240	12240	12240	15	1830	500	7580	10	1	3062664	375	-15.83	2.92	12	0.00	-773.00	4194.00	19150	20230524	-36.08	9130	20240208	34.06	14000	-12.57	20240314	9130	34.06	20240208	19150	-36.08	20230524	9130	34.06	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
154	20240402	160911	57	100.00	KONEX			N	N	N	N		N	12240	-100	5	-0.81	12240	1	1.69	12240	12240	12240	14190	10490	12340	12240.00	0.00	0	0	13086	12712	12106	11732	11126	12410	11430	15	1850	500	7650	10	1	3062664	375	-15.83	2.92	12	0.00	-773.00	4194.00	19150	20230524	-36.08	9130	20240208	34.06	14000	-12.57	20240314	9130	34.06	20240208	19150	-36.08	20230524	9130	34.06	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
155	20240402	150918	57	100.00	KONEX			N	N	N	N		N	12340	0	3	0.00	0	0	0.00	0	0	0	14190	10490	12340	0.00	0.00	0	0	13086	12712	12106	11732	11126	12410	11430	15	1850	500	7650	10	1	3062664	378	-15.96	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.56	9130	20240208	35.16	14000	-11.86	20240314	9130	35.16	20240208	19150	-35.56	20230524	9130	35.16	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
156	20240402	140921	57	100.00	KONEX			N	N	N	N		N	12340	0	3	0.00	0	0	0.00	0	0	0	14190	10490	12340	0.00	0.00	0	0	13086	12712	12106	11732	11126	12410	11430	15	1850	500	7650	10	1	3062664	378	-15.96	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.56	9130	20240208	35.16	14000	-11.86	20240314	9130	35.16	20240208	19150	-35.56	20230524	9130	35.16	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
157	20240402	130907	57	100.00	KONEX			N	N	N	N		N	12340	0	3	0.00	0	0	0.00	0	0	0	14190	10490	12340	0.00	0.00	0	0	13086	12712	12106	11732	11126	12410	11430	15	1850	500	7650	10	1	3062664	378	-15.96	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.56	9130	20240208	35.16	14000	-11.86	20240314	9130	35.16	20240208	19150	-35.56	20230524	9130	35.16	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
158	20240402	120906	57	100.00	KONEX			N	N	N	N		N	12340	0	3	0.00	0	0	0.00	0	0	0	14190	10490	12340	0.00	0.00	0	0	13086	12712	12106	11732	11126	12410	11430	15	1850	500	7650	10	1	3062664	378	-15.96	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.56	9130	20240208	35.16	14000	-11.86	20240314	9130	35.16	20240208	19150	-35.56	20230524	9130	35.16	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
159	20240402	110908	57	100.00	KONEX			N	N	N	N		N	12340	0	3	0.00	0	0	0.00	0	0	0	14190	10490	12340	0.00	0.00	0	0	13086	12712	12106	11732	11126	12410	11430	15	1850	500	7650	10	1	3062664	378	-15.96	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.56	9130	20240208	35.16	14000	-11.86	20240314	9130	35.16	20240208	19150	-35.56	20230524	9130	35.16	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
160	20240402	100911	57	100.00	KONEX			N	N	N	N		N	12340	0	3	0.00	0	0	0.00	0	0	0	14190	10490	12340	0.00	0.00	0	0	13086	12712	12106	11732	11126	12410	11430	15	1850	500	7650	10	1	3062664	378	-15.96	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.56	9130	20240208	35.16	14000	-11.86	20240314	9130	35.16	20240208	19150	-35.56	20230524	9130	35.16	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
161	20240402	090908	57	100.00	KONEX			N	N	N	N		N	12340	0	3	0.00	0	0	0.00	0	0	0	14190	10490	12340	0.00	0.00	0	0	13086	12712	12106	11732	11126	12410	11430	15	1850	500	7650	10	1	3062664	378	-15.96	2.94	12	0.00	-773.00	4194.00	19150	20230524	-35.56	9130	20240208	35.16	14000	-11.86	20240314	9130	35.16	20240208	19150	-35.56	20230524	9130	35.16	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
162	20240401	160908	57	100.00	KONEX			N	N	N	N		N	12340	350	2	2.92	686210	59	9.02	12480	12480	11500	13780	10200	11990	11630.68	0.00	0	0	13550	12770	11710	10930	9870	12240	10400	15	1790	500	7430	10	1	3062664	378	-42.12	2.42	12	0.00	-293.00	5096.00	19150	20230524	-35.56	9130	20240208	35.16	14000	-11.86	20240314	9130	35.16	20240208	19150	-35.56	20230524	9130	35.16	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
163	20240401	150909	57	100.00	KONEX			N	N	N	N		N	12390	400	2	3.34	649190	56	8.56	12480	12480	11500	13780	10200	11990	11592.68	0.00	0	0	13550	12770	11710	10930	9870	12240	10400	15	1790	500	7430	10	1	3062664	379	-42.29	2.43	12	0.00	-293.00	5096.00	19150	20230524	-35.30	9130	20240208	35.71	14000	-11.50	20240314	9130	35.71	20240208	19150	-35.30	20230524	9130	35.71	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
164	20240401	140904	57	100.00	KONEX			N	N	N	N		N	12420	430	2	3.59	636800	55	8.41	12480	12480	11500	13780	10200	11990	11578.18	0.00	0	0	13550	12770	11710	10930	9870	12240	10400	15	1790	500	7430	10	1	3062664	380	-42.39	2.44	12	0.00	-293.00	5096.00	19150	20230524	-35.14	9130	20240208	36.04	14000	-11.29	20240314	9130	36.04	20240208	19150	-35.14	20230524	9130	36.04	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
165	20240401	130901	57	100.00	KONEX			N	N	N	N		N	12420	430	2	3.59	636800	55	8.41	12480	12480	11500	13780	10200	11990	11578.18	0.00	0	0	13550	12770	11710	10930	9870	12240	10400	15	1790	500	7430	10	1	3062664	380	-42.39	2.44	12	0.00	-293.00	5096.00	19150	20230524	-35.14	9130	20240208	36.04	14000	-11.29	20240314	9130	36.04	20240208	19150	-35.14	20230524	9130	36.04	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
166	20240401	120909	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	36460	3	0.46	12480	12480	11500	13780	10200	11990	12153.33	0.00	0	0	13550	12770	11710	10930	9870	12240	10400	15	1790	500	7430	10	1	3062664	352	-39.25	2.26	12	0.00	-293.00	5096.00	19150	20230524	-39.95	9130	20240208	25.96	14000	-17.86	20240314	9130	25.96	20240208	19150	-39.95	20230524	9130	25.96	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
167	20240401	110907	57	100.00	KONEX			N	N	N	N		N	12480	490	2	4.09	24960	2	0.31	12480	12480	12480	13780	10200	11990	12480.00	0.00	0	0	13550	12770	11710	10930	9870	12240	10400	15	1790	500	7430	10	1	3062664	382	-42.59	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.83	9130	20240208	36.69	14000	-10.86	20240314	9130	36.69	20240208	19150	-34.83	20230524	9130	36.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
168	20240401	100904	57	100.00	KONEX			N	N	N	N		N	12480	490	2	4.09	24960	2	0.31	12480	12480	12480	13780	10200	11990	12480.00	0.00	0	0	13550	12770	11710	10930	9870	12240	10400	15	1790	500	7430	10	1	3062664	382	-42.59	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.83	9130	20240208	36.69	14000	-10.86	20240314	9130	36.69	20240208	19150	-34.83	20230524	9130	36.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
169	20240401	090902	57	100.00	KONEX			N	N	N	N		N	12480	490	2	4.09	24960	2	0.31	12480	12480	12480	13780	10200	11990	12480.00	0.00	0	0	13550	12770	11710	10930	9870	12240	10400	15	1790	500	7430	10	1	3062664	382	-42.59	2.45	12	0.00	-293.00	5096.00	19150	20230524	-34.83	9130	20240208	36.69	14000	-10.86	20240314	9130	36.69	20240208	19150	-34.83	20230524	9130	36.69	20240208	0.00	N	311960	500	15 억		0	N	N	0	N	00	N