KissMeData/112190/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	160822	57	100.00	KONEX			N	N	N	N		N	1479	-8	5	-0.54	161290	110	89.43	1495	1495	1363	1710	1264	1487	1466.27	0.00	0	0	1591	1539	1445	1393	1299	1492	1346	36	223	500	950	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20240430	150834	57	100.00	KONEX			N	N	N	N		N	1479	-8	5	-0.54	124316	85	69.11	1495	1495	1363	1710	1264	1487	1462.54	0.00	0	0	1591	1539	1445	1393	1299	1492	1346	36	223	500	950	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20240430	140834	57	100.00	KONEX			N	N	N	N		N	1479	-8	5	-0.54	21354	15	12.20	1495	1495	1363	1710	1264	1487	1423.60	0.00	0	0	1591	1539	1445	1393	1299	1492	1346	36	223	500	950	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20240430	130831	57	100.00	KONEX			N	N	N	N		N	1479	-8	5	-0.54	15668	11	8.94	1495	1495	1363	1710	1264	1487	1424.36	0.00	0	0	1591	1539	1445	1393	1299	1492	1346	36	223	500	950	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.22	1312	20240419	12.73	1899	-22.12	20240116	1312	12.73	20240419	2700	-45.22	20230616	1312	12.73	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20240430	120832	57	100.00	KONEX			N	N	N	N		N	1491	4	2	0.27	12825	9	7.32	1495	1495	1363	1710	1264	1487	1425.00	0.00	0	0	1591	1539	1445	1393	1299	1492	1346	36	223	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.78	1312	20240419	13.64	1899	-21.48	20240116	1312	13.64	20240419	2700	-44.78	20230616	1312	13.64	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20240430	110828	57	100.00	KONEX			N	N	N	N		N	1491	4	2	0.27	7242	5	4.07	1495	1495	1363	1710	1264	1487	1448.40	0.00	0	0	1591	1539	1445	1393	1299	1492	1346	36	223	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.78	1312	20240419	13.64	1899	-21.48	20240116	1312	13.64	20240419	2700	-44.78	20230616	1312	13.64	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20240430	100830	57	100.00	KONEX			N	N	N	N		N	1491	4	2	0.27	7242	5	4.07	1495	1495	1363	1710	1264	1487	1448.40	0.00	0	0	1591	1539	1445	1393	1299	1492	1346	36	223	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.78	1312	20240419	13.64	1899	-21.48	20240116	1312	13.64	20240419	2700	-44.78	20230616	1312	13.64	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20240430	090840	57	100.00	KONEX			N	N	N	N		N	1495	8	2	0.54	1495	1	0.81	1495	1495	1495	1710	1264	1487	1495.00	0.00	0	0	1591	1539	1445	1393	1299	1492	1346	36	223	500	950	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.63	1312	20240419	13.95	1899	-21.27	20240116	1312	13.95	20240419	2700	-44.63	20230616	1312	13.95	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20240429	160819	57	100.00	KONEX			N	N	N	N		N	1487	72	2	5.09	169681	123	1.31	1497	1497	1351	1627	1203	1415	1379.52	0.00	0	0	1464	1439	1395	1370	1326	1452	1383	36	212	500	900	1	1	7125253	106	4.21	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.93	1312	20240419	13.34	1899	-21.70	20240116	1312	13.34	20240419	2700	-44.93	20230616	1312	13.34	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20240429	150830	57	100.00	KONEX			N	N	N	N		N	1487	72	2	5.09	159535	116	1.24	1497	1497	1351	1627	1203	1415	1375.30	0.00	0	0	1464	1439	1395	1370	1326	1452	1383	36	212	500	900	1	1	7125253	106	4.21	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.93	1312	20240419	13.34	1899	-21.70	20240116	1312	13.34	20240419	2700	-44.93	20230616	1312	13.34	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20240429	140757	57	100.00	KONEX			N	N	N	N		N	1489	74	2	5.23	152100	111	1.18	1497	1497	1351	1627	1203	1415	1370.27	0.00	0	0	1464	1439	1395	1370	1326	1452	1383	36	212	500	900	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.85	1312	20240419	13.49	1899	-21.59	20240116	1312	13.49	20240419	2700	-44.85	20230616	1312	13.49	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20240429	130830	57	100.00	KONEX			N	N	N	N		N	1489	74	2	5.23	152100	111	1.18	1497	1497	1351	1627	1203	1415	1370.27	0.00	0	0	1464	1439	1395	1370	1326	1452	1383	36	212	500	900	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.85	1312	20240419	13.49	1899	-21.59	20240116	1312	13.49	20240419	2700	-44.85	20230616	1312	13.49	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20240429	120829	57	100.00	KONEX			N	N	N	N		N	1489	74	2	5.23	146416	107	1.14	1497	1497	1351	1627	1203	1415	1368.37	0.00	0	0	1464	1439	1395	1370	1326	1452	1383	36	212	500	900	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.85	1312	20240419	13.49	1899	-21.59	20240116	1312	13.49	20240419	2700	-44.85	20230616	1312	13.49	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20240429	110803	57	100.00	KONEX			N	N	N	N		N	1489	74	2	5.23	140732	103	1.10	1497	1497	1351	1627	1203	1415	1366.33	0.00	0	0	1464	1439	1395	1370	1326	1452	1383	36	212	500	900	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.85	1312	20240419	13.49	1899	-21.59	20240116	1312	13.49	20240419	2700	-44.85	20230616	1312	13.49	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20240429	100829	57	100.00	KONEX			N	N	N	N		N	1489	74	2	5.23	140732	103	1.10	1497	1497	1351	1627	1203	1415	1366.33	0.00	0	0	1464	1439	1395	1370	1326	1452	1383	36	212	500	900	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.85	1312	20240419	13.49	1899	-21.59	20240116	1312	13.49	20240419	2700	-44.85	20230616	1312	13.49	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20240429	090829	57	100.00	KONEX			N	N	N	N		N	1497	82	2	5.80	1497	1	0.01	1497	1497	1497	1627	1203	1415	1497.00	0.00	0	0	1464	1439	1395	1370	1326	1452	1383	36	212	500	900	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.56	1312	20240419	14.10	1899	-21.17	20240116	1312	14.10	20240419	2700	-44.56	20230616	1312	14.10	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20240426	160825	57	100.00	KONEX			N	N	N	N		N	1415	-77	5	-5.16	12847274	9373	664.75	1351	1420	1351	1715	1269	1492	1370.67	0.00	0	0	1558	1525	1465	1432	1372	1495	1402	36	223	500	950	1	1	7125253	101	4.01	0.25	12	0.13	353.00	5560.00	2700	20230616	-47.59	1312	20240419	7.85	1899	-25.49	20240116	1312	7.85	20240419	2700	-47.59	20230616	1312	7.85	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20240426	150826	57	100.00	KONEX			N	N	N	N		N	1415	-77	5	-5.16	12847274	9373	664.75	1351	1420	1351	1715	1269	1492	1370.67	0.00	0	0	1558	1525	1465	1432	1372	1495	1402	36	223	500	950	1	1	7125253	101	4.01	0.25	12	0.13	353.00	5560.00	2700	20230616	-47.59	1312	20240419	7.85	1899	-25.49	20240116	1312	7.85	20240419	2700	-47.59	20230616	1312	7.85	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20240426	140824	57	100.00	KONEX			N	N	N	N		N	1419	-73	5	-4.89	12814729	9350	663.12	1351	1420	1351	1715	1269	1492	1370.56	0.00	0	0	1558	1525	1465	1432	1372	1495	1402	36	223	500	950	1	1	7125253	101	4.02	0.26	12	0.13	353.00	5560.00	2700	20230616	-47.44	1312	20240419	8.16	1899	-25.28	20240116	1312	8.16	20240419	2700	-47.44	20230616	1312	8.16	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20240426	130826	57	100.00	KONEX			N	N	N	N		N	1419	-73	5	-4.89	12807634	9345	662.77	1351	1420	1351	1715	1269	1492	1370.53	0.00	0	0	1558	1525	1465	1432	1372	1495	1402	36	223	500	950	1	1	7125253	101	4.02	0.26	12	0.13	353.00	5560.00	2700	20230616	-47.44	1312	20240419	8.16	1899	-25.28	20240116	1312	8.16	20240419	2700	-47.44	20230616	1312	8.16	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20240426	120823	57	100.00	KONEX			N	N	N	N		N	1419	-73	5	-4.89	12807634	9345	662.77	1351	1420	1351	1715	1269	1492	1370.53	0.00	0	0	1558	1525	1465	1432	1372	1495	1402	36	223	500	950	1	1	7125253	101	4.02	0.26	12	0.13	353.00	5560.00	2700	20230616	-47.44	1312	20240419	8.16	1899	-25.28	20240116	1312	8.16	20240419	2700	-47.44	20230616	1312	8.16	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20240426	110823	57	100.00	KONEX			N	N	N	N		N	1420	-72	5	-4.83	12806215	9344	662.70	1351	1420	1351	1715	1269	1492	1370.53	0.00	0	0	1558	1525	1465	1432	1372	1495	1402	36	223	500	950	1	1	7125253	101	4.02	0.26	12	0.13	353.00	5560.00	2700	20230616	-47.41	1312	20240419	8.23	1899	-25.22	20240116	1312	8.23	20240419	2700	-47.41	20230616	1312	8.23	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20240426	100822	57	100.00	KONEX			N	N	N	N		N	1395	-97	5	-6.50	12804795	9343	662.62	1351	1395	1351	1715	1269	1492	1370.52	0.00	0	0	1558	1525	1465	1432	1372	1495	1402	36	223	500	950	1	1	7125253	99	3.95	0.25	12	0.13	353.00	5560.00	2700	20230616	-48.33	1312	20240419	6.33	1899	-26.54	20240116	1312	6.33	20240419	2700	-48.33	20230616	1312	6.33	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20240426	090828	57	100.00	KONEX			N	N	N	N		N	1394	-98	5	-6.57	7051815	5219	370.14	1351	1394	1351	1715	1269	1492	1351.18	0.00	0	0	1558	1525	1465	1432	1372	1495	1402	36	223	500	950	1	1	7125253	99	3.95	0.25	12	0.07	353.00	5560.00	2700	20230616	-48.37	1312	20240419	6.25	1899	-26.59	20240116	1312	6.25	20240419	2700	-48.37	20230616	1312	6.25	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20240425	160818	57	100.00	KONEX			N	N	N	N		N	1492	-8	5	-0.53	2045500	1410	1007.14	1498	1498	1405	1725	1275	1500	1450.71	0.00	0	0	1564	1531	1469	1436	1374	1501	1406	36	225	500	960	1	1	7125253	106	4.23	0.27	12	0.02	353.00	5560.00	2700	20230616	-44.74	1312	20240419	13.72	1899	-21.43	20240116	1312	13.72	20240419	2700	-44.74	20230616	1312	13.72	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20240425	150824	57	100.00	KONEX			N	N	N	N		N	1492	-8	5	-0.53	2045500	1410	1007.14	1498	1498	1405	1725	1275	1500	1450.71	0.00	0	0	1564	1531	1469	1436	1374	1501	1406	36	225	500	960	1	1	7125253	106	4.23	0.27	12	0.02	353.00	5560.00	2700	20230616	-44.74	1312	20240419	13.72	1899	-21.43	20240116	1312	13.72	20240419	2700	-44.74	20230616	1312	13.72	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20240425	140820	57	100.00	KONEX			N	N	N	N		N	1492	-8	5	-0.53	2045500	1410	1007.14	1498	1498	1405	1725	1275	1500	1450.71	0.00	0	0	1564	1531	1469	1436	1374	1501	1406	36	225	500	960	1	1	7125253	106	4.23	0.27	12	0.02	353.00	5560.00	2700	20230616	-44.74	1312	20240419	13.72	1899	-21.43	20240116	1312	13.72	20240419	2700	-44.74	20230616	1312	13.72	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20240425	130822	57	100.00	KONEX			N	N	N	N		N	1422	-78	5	-5.20	2041094	1407	1005.00	1498	1498	1405	1725	1275	1500	1450.67	0.00	0	0	1564	1531	1469	1436	1374	1501	1406	36	225	500	960	1	1	7125253	101	4.03	0.26	12	0.02	353.00	5560.00	2700	20230616	-47.33	1312	20240419	8.38	1899	-25.12	20240116	1312	8.38	20240419	2700	-47.33	20230616	1312	8.38	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20240425	120818	57	100.00	KONEX			N	N	N	N		N	1493	-7	5	-0.47	2039672	1406	1004.29	1498	1498	1405	1725	1275	1500	1450.69	0.00	0	0	1564	1531	1469	1436	1374	1501	1406	36	225	500	960	1	1	7125253	106	4.23	0.27	12	0.02	353.00	5560.00	2700	20230616	-44.70	1312	20240419	13.80	1899	-21.38	20240116	1312	13.80	20240419	2700	-44.70	20230616	1312	13.80	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20240425	110820	57	100.00	KONEX			N	N	N	N		N	1493	-7	5	-0.47	2039672	1406	1004.29	1498	1498	1405	1725	1275	1500	1450.69	0.00	0	0	1564	1531	1469	1436	1374	1501	1406	36	225	500	960	1	1	7125253	106	4.23	0.27	12	0.02	353.00	5560.00	2700	20230616	-44.70	1312	20240419	13.80	1899	-21.38	20240116	1312	13.80	20240419	2700	-44.70	20230616	1312	13.80	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20240425	100821	57	100.00	KONEX			N	N	N	N		N	1494	-6	5	-0.40	2024742	1396	997.14	1498	1498	1405	1725	1275	1500	1450.39	0.00	0	0	1564	1531	1469	1436	1374	1501	1406	36	225	500	960	1	1	7125253	106	4.23	0.27	12	0.02	353.00	5560.00	2700	20230616	-44.67	1312	20240419	13.87	1899	-21.33	20240116	1312	13.87	20240419	2700	-44.67	20230616	1312	13.87	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20240425	090823	57	100.00	KONEX			N	N	N	N		N	1405	-95	5	-6.33	16385	11	7.86	1498	1498	1405	1725	1275	1500	1489.55	0.00	0	0	1564	1531	1469	1436	1374	1501	1406	36	225	500	960	1	1	7125253	100	3.98	0.25	12	0.00	353.00	5560.00	2700	20230616	-47.96	1312	20240419	7.09	1899	-26.01	20240116	1312	7.09	20240419	2700	-47.96	20230616	1312	7.09	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20240424	160803	57	100.00	KONEX			N	N	N	N		N	1500	13	2	0.87	208581	140	55.78	1502	1502	1407	1710	1264	1487	1489.86	0.00	0	0	1553	1520	1462	1429	1371	1491	1400	36	223	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.44	1312	20240419	14.33	1899	-21.01	20240116	1312	14.33	20240419	2700	-44.44	20230616	1312	14.33	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20240424	150817	57	100.00	KONEX			N	N	N	N		N	1500	13	2	0.87	208581	140	55.78	1502	1502	1407	1710	1264	1487	1489.86	0.00	0	0	1553	1520	1462	1429	1371	1491	1400	36	223	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.44	1312	20240419	14.33	1899	-21.01	20240116	1312	14.33	20240419	2700	-44.44	20230616	1312	14.33	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20240424	140817	57	100.00	KONEX			N	N	N	N		N	1499	12	2	0.81	52858	36	14.34	1502	1502	1407	1710	1264	1487	1468.28	0.00	0	0	1553	1520	1462	1429	1371	1491	1400	36	223	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.48	1312	20240419	14.25	1899	-21.06	20240116	1312	14.25	20240419	2700	-44.48	20230616	1312	14.25	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20240424	130822	57	100.00	KONEX			N	N	N	N		N	1423	-64	5	-4.30	48434	33	13.15	1502	1502	1407	1710	1264	1487	1467.70	0.00	0	0	1553	1520	1462	1429	1371	1491	1400	36	223	500	950	1	1	7125253	101	4.03	0.26	12	0.00	353.00	5560.00	2700	20230616	-47.30	1312	20240419	8.46	1899	-25.07	20240116	1312	8.46	20240419	2700	-47.30	20230616	1312	8.46	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20240424	120818	57	100.00	KONEX			N	N	N	N		N	1417	-70	5	-4.71	35135	24	9.56	1502	1502	1407	1710	1264	1487	1463.96	0.00	0	0	1553	1520	1462	1429	1371	1491	1400	36	223	500	950	1	1	7125253	101	4.01	0.25	12	0.00	353.00	5560.00	2700	20230616	-47.52	1312	20240419	8.00	1899	-25.38	20240116	1312	8.00	20240419	2700	-47.52	20230616	1312	8.00	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20240424	110816	57	100.00	KONEX			N	N	N	N		N	1501	14	2	0.94	23560	16	6.37	1502	1502	1407	1710	1264	1487	1472.50	0.00	0	0	1553	1520	1462	1429	1371	1491	1400	36	223	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.41	1312	20240419	14.41	1899	-20.96	20240116	1312	14.41	20240419	2700	-44.41	20230616	1312	14.41	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20240424	100815	57	100.00	KONEX			N	N	N	N		N	1501	14	2	0.94	17734	12	4.78	1502	1502	1407	1710	1264	1487	1477.83	0.00	0	0	1553	1520	1462	1429	1371	1491	1400	36	223	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.41	1312	20240419	14.41	1899	-20.96	20240116	1312	14.41	20240419	2700	-44.41	20230616	1312	14.41	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20240424	090817	57	100.00	KONEX			N	N	N	N		N	1502	15	2	1.01	1502	1	0.40	1502	1502	1502	1710	1264	1487	1502.00	0.00	0	0	1553	1520	1462	1429	1371	1491	1400	36	223	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.37	1312	20240419	14.48	1899	-20.91	20240116	1312	14.48	20240419	2700	-44.37	20230616	1312	14.48	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20240423	160753	57	100.00	KONEX			N	N	N	N		N	1487	5	2	0.34	368068	251	4.79	1495	1495	1404	1704	1260	1482	1466.41	0.00	0	0	1568	1525	1463	1420	1358	1494	1389	36	222	500	940	1	1	7125253	106	4.21	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.93	1312	20240419	13.34	1899	-21.70	20240116	1312	13.34	20240419	2700	-44.93	20230616	1312	13.34	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20240423	150814	57	100.00	KONEX			N	N	N	N		N	1487	5	2	0.34	356242	243	4.64	1495	1495	1404	1704	1260	1482	1466.02	0.00	0	0	1568	1525	1463	1420	1358	1494	1389	36	222	500	940	1	1	7125253	106	4.21	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.93	1312	20240419	13.34	1899	-21.70	20240116	1312	13.34	20240419	2700	-44.93	20230616	1312	13.34	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20240423	140813	57	100.00	KONEX			N	N	N	N		N	1489	7	2	0.47	347528	237	4.52	1495	1495	1404	1704	1260	1482	1466.36	0.00	0	0	1568	1525	1463	1420	1358	1494	1389	36	222	500	940	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.85	1312	20240419	13.49	1899	-21.59	20240116	1312	13.49	20240419	2700	-44.85	20230616	1312	13.49	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20240423	130811	57	100.00	KONEX			N	N	N	N		N	1489	7	2	0.47	347528	237	4.52	1495	1495	1404	1704	1260	1482	1466.36	0.00	0	0	1568	1525	1463	1420	1358	1494	1389	36	222	500	940	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.85	1312	20240419	13.49	1899	-21.59	20240116	1312	13.49	20240419	2700	-44.85	20230616	1312	13.49	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20240423	120812	57	100.00	KONEX			N	N	N	N		N	1489	7	2	0.47	335688	229	4.37	1495	1495	1404	1704	1260	1482	1465.89	0.00	0	0	1568	1525	1463	1420	1358	1494	1389	36	222	500	940	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.85	1312	20240419	13.49	1899	-21.59	20240116	1312	13.49	20240419	2700	-44.85	20230616	1312	13.49	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20240423	110813	57	100.00	KONEX			N	N	N	N		N	1495	13	2	0.88	213694	143	2.73	1495	1495	1404	1704	1260	1482	1494.36	0.00	0	0	1568	1525	1463	1420	1358	1494	1389	36	222	500	940	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.63	1312	20240419	13.95	1899	-21.27	20240116	1312	13.95	20240419	2700	-44.63	20230616	1312	13.95	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20240423	100812	57	100.00	KONEX			N	N	N	N		N	1495	13	2	0.88	4394	3	0.06	1495	1495	1404	1704	1260	1482	1464.67	0.00	0	0	1568	1525	1463	1420	1358	1494	1389	36	222	500	940	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.63	1312	20240419	13.95	1899	-21.27	20240116	1312	13.95	20240419	2700	-44.63	20230616	1312	13.95	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20240423	090812	57	100.00	KONEX			N	N	N	N		N	1495	13	2	0.88	4394	3	0.06	1495	1495	1404	1704	1260	1482	1464.67	0.00	0	0	1568	1525	1463	1420	1358	1494	1389	36	222	500	940	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.63	1312	20240419	13.95	1899	-21.27	20240116	1312	13.95	20240419	2700	-44.63	20230616	1312	13.95	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20240422	160809	57	100.00	KONEX			N	N	N	N		N	1482	-21	5	-1.40	7368869	5241	20157.69	1506	1506	1401	1728	1278	1503	1406.00	0.00	0	0	1635	1568	1440	1373	1245	1505	1310	36	225	500	960	1	1	7125253	106	4.20	0.27	12	0.07	353.00	5560.00	2700	20230616	-45.11	1312	20240419	12.96	1899	-21.96	20240116	1312	12.96	20240419	2700	-45.11	20230616	1312	12.96	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20240422	150809	57	100.00	KONEX			N	N	N	N		N	1484	-19	5	-1.26	7364484	5238	20146.15	1506	1506	1401	1728	1278	1503	1405.97	0.00	0	0	1635	1568	1440	1373	1245	1505	1310	36	225	500	960	1	1	7125253	106	4.20	0.27	12	0.07	353.00	5560.00	2700	20230616	-45.04	1312	20240419	13.11	1899	-21.85	20240116	1312	13.11	20240419	2700	-45.04	20230616	1312	13.11	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20240422	140809	57	100.00	KONEX			N	N	N	N		N	1426	-77	5	-5.12	42232	29	111.54	1506	1506	1403	1728	1278	1503	1456.28	0.00	0	0	1635	1568	1440	1373	1245	1505	1310	36	225	500	960	1	1	7125253	102	4.04	0.26	12	0.00	353.00	5560.00	2700	20230616	-47.19	1312	20240419	8.69	1899	-24.91	20240116	1312	8.69	20240419	2700	-47.19	20230616	1312	8.69	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20240422	130807	57	100.00	KONEX			N	N	N	N		N	1489	-14	5	-0.93	26231	18	69.23	1506	1506	1403	1728	1278	1503	1457.28	0.00	0	0	1635	1568	1440	1373	1245	1505	1310	36	225	500	960	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.85	1312	20240419	13.49	1899	-21.59	20240116	1312	13.49	20240419	2700	-44.85	20230616	1312	13.49	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20240422	120806	57	100.00	KONEX			N	N	N	N		N	1489	-14	5	-0.93	20441	14	53.85	1506	1506	1403	1728	1278	1503	1460.07	0.00	0	0	1635	1568	1440	1373	1245	1505	1310	36	225	500	960	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.85	1312	20240419	13.49	1899	-21.59	20240116	1312	13.49	20240419	2700	-44.85	20230616	1312	13.49	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20240422	110807	57	100.00	KONEX			N	N	N	N		N	1499	-4	5	-0.27	17546	12	46.15	1506	1506	1403	1728	1278	1503	1462.17	0.00	0	0	1635	1568	1440	1373	1245	1505	1310	36	225	500	960	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.48	1312	20240419	14.25	1899	-21.06	20240116	1312	14.25	20240419	2700	-44.48	20230616	1312	14.25	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20240422	100808	57	100.00	KONEX			N	N	N	N		N	1403	-100	5	-6.65	16047	11	42.31	1506	1506	1403	1728	1278	1503	1458.82	0.00	0	0	1635	1568	1440	1373	1245	1505	1310	36	225	500	960	1	1	7125253	100	3.97	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.04	1312	20240419	6.94	1899	-26.12	20240116	1312	6.94	20240419	2700	-48.04	20230616	1312	6.94	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20240422	090807	57	100.00	KONEX			N	N	N	N		N	1506	3	2	0.20	4415	3	11.54	1506	1506	1403	1728	1278	1503	1471.67	0.00	0	0	1635	1568	1440	1373	1245	1505	1310	36	225	500	960	1	1	7125253	107	4.27	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.22	1312	20240419	14.79	1899	-20.70	20240116	1312	14.79	20240419	2700	-44.22	20230616	1312	14.79	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20240419	160732	57	100.00	KONEX	신저가		N	N	N	N		N	1503	10	2	0.67	38038	26	173.33	1507	1507	1312	1716	1270	1493	1463.00	0.00	0	0	1563	1528	1472	1437	1381	1500	1409	36	223	500	950	1	1	7125253	107	4.26	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.33	1312	20240419	14.56	1899	-20.85	20240116	1312	14.56	20240419	2700	-44.33	20230616	1312	14.56	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20240419	150739	57	100.00	KONEX	신저가		N	N	N	N		N	1503	10	2	0.67	38038	26	173.33	1507	1507	1312	1716	1270	1493	1463.00	0.00	0	0	1563	1528	1472	1437	1381	1500	1409	36	223	500	950	1	1	7125253	107	4.26	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.33	1312	20240419	14.56	1899	-20.85	20240116	1312	14.56	20240419	2700	-44.33	20230616	1312	14.56	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20240419	140733	57	100.00	KONEX	신저가		N	N	N	N		N	1503	10	2	0.67	38038	26	173.33	1507	1507	1312	1716	1270	1493	1463.00	0.00	0	0	1563	1528	1472	1437	1381	1500	1409	36	223	500	950	1	1	7125253	107	4.26	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.33	1312	20240419	14.56	1899	-20.85	20240116	1312	14.56	20240419	2700	-44.33	20230616	1312	14.56	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20240419	130732	57	100.00	KONEX	신저가		N	N	N	N		N	1505	12	2	0.80	14277	10	66.67	1507	1507	1312	1716	1270	1493	1427.70	0.00	0	0	1563	1528	1472	1437	1381	1500	1409	36	223	500	950	1	1	7125253	107	4.26	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.26	1312	20240419	14.71	1899	-20.75	20240116	1312	14.71	20240419	2700	-44.26	20230616	1312	14.71	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20240419	120730	57	100.00	KONEX	신저가		N	N	N	N		N	1505	12	2	0.80	14277	10	66.67	1507	1507	1312	1716	1270	1493	1427.70	0.00	0	0	1563	1528	1472	1437	1381	1500	1409	36	223	500	950	1	1	7125253	107	4.26	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.26	1312	20240419	14.71	1899	-20.75	20240116	1312	14.71	20240419	2700	-44.26	20230616	1312	14.71	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20240419	110738	57	100.00	KONEX	신저가		N	N	N	N		N	1505	12	2	0.80	11368	8	53.33	1507	1507	1312	1716	1270	1493	1421.00	0.00	0	0	1563	1528	1472	1437	1381	1500	1409	36	223	500	950	1	1	7125253	107	4.26	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.26	1312	20240419	14.71	1899	-20.75	20240116	1312	14.71	20240419	2700	-44.26	20230616	1312	14.71	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20240419	100735	57	100.00	KONEX	신저가		N	N	N	N		N	1505	12	2	0.80	8460	6	40.00	1507	1507	1312	1716	1270	1493	1410.00	0.00	0	0	1563	1528	1472	1437	1381	1500	1409	36	223	500	950	1	1	7125253	107	4.26	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.26	1312	20240419	14.71	1899	-20.75	20240116	1312	14.71	20240419	2700	-44.26	20230616	1312	14.71	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20240419	090729	57	100.00	KONEX	신저가		N	N	N	N		N	1312	-181	5	-12.12	4131	3	20.00	1507	1507	1312	1716	1270	1493	1377.00	0.00	0	0	1563	1528	1472	1437	1381	1500	1409	36	223	500	950	1	1	7125253	93	3.72	0.24	12	0.00	353.00	5560.00	2700	20230616	-51.41	1312	20240419	0.00	1899	-30.91	20240116	1312	0.00	20240419	2700	-51.41	20230616	1312	0.00	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20240418	160730	57	100.00	KONEX			N	N	N	N		N	1493	29	2	1.98	22126	15	0.26	1507	1507	1416	1683	1245	1464	1475.07	0.00	0	0	1605	1534	1477	1406	1349	1506	1378	36	219	500	930	1	1	7125253	106	4.23	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.70	1401	20231218	6.57	1899	-21.38	20240116	1406	6.19	20240220	2700	-44.70	20230616	1401	6.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20240418	150728	57	100.00	KONEX			N	N	N	N		N	1493	29	2	1.98	22126	15	0.26	1507	1507	1416	1683	1245	1464	1475.07	0.00	0	0	1605	1534	1477	1406	1349	1506	1378	36	219	500	930	1	1	7125253	106	4.23	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.70	1401	20231218	6.57	1899	-21.38	20240116	1406	6.19	20240220	2700	-44.70	20230616	1401	6.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20240418	140735	57	100.00	KONEX			N	N	N	N		N	1493	29	2	1.98	22126	15	0.26	1507	1507	1416	1683	1245	1464	1475.07	0.00	0	0	1605	1534	1477	1406	1349	1506	1378	36	219	500	930	1	1	7125253	106	4.23	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.70	1401	20231218	6.57	1899	-21.38	20240116	1406	6.19	20240220	2700	-44.70	20230616	1401	6.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20240418	130729	57	100.00	KONEX			N	N	N	N		N	1493	29	2	1.98	22126	15	0.26	1507	1507	1416	1683	1245	1464	1475.07	0.00	0	0	1605	1534	1477	1406	1349	1506	1378	36	219	500	930	1	1	7125253	106	4.23	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.70	1401	20231218	6.57	1899	-21.38	20240116	1406	6.19	20240220	2700	-44.70	20230616	1401	6.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20240418	120728	57	100.00	KONEX			N	N	N	N		N	1507	43	2	2.94	1507	1	0.02	1507	1507	1507	1683	1245	1464	1507.00	0.00	0	0	1605	1534	1477	1406	1349	1506	1378	36	219	500	930	1	1	7125253	107	4.27	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.19	1401	20231218	7.57	1899	-20.64	20240116	1406	7.18	20240220	2700	-44.19	20230616	1401	7.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20240418	110729	57	100.00	KONEX			N	N	N	N		N	1507	43	2	2.94	1507	1	0.02	1507	1507	1507	1683	1245	1464	1507.00	0.00	0	0	1605	1534	1477	1406	1349	1506	1378	36	219	500	930	1	1	7125253	107	4.27	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.19	1401	20231218	7.57	1899	-20.64	20240116	1406	7.18	20240220	2700	-44.19	20230616	1401	7.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20240418	100730	57	100.00	KONEX			N	N	N	N		N	1507	43	2	2.94	1507	1	0.02	1507	1507	1507	1683	1245	1464	1507.00	0.00	0	0	1605	1534	1477	1406	1349	1506	1378	36	219	500	930	1	1	7125253	107	4.27	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.19	1401	20231218	7.57	1899	-20.64	20240116	1406	7.18	20240220	2700	-44.19	20230616	1401	7.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20240418	090728	57	100.00	KONEX			N	N	N	N		N	1507	43	2	2.94	1507	1	0.02	1507	1507	1507	1683	1245	1464	1507.00	0.00	0	0	1605	1534	1477	1406	1349	1506	1378	36	219	500	930	1	1	7125253	107	4.27	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.19	1401	20231218	7.57	1899	-20.64	20240116	1406	7.18	20240220	2700	-44.19	20230616	1401	7.57	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20240417	160722	57	100.00	KONEX			N	N	N	N		N	1464	-35	5	-2.33	8205107	5752	1185.98	1548	1548	1420	1723	1275	1499	1426.48	0.00	0	0	1592	1545	1480	1433	1368	1513	1401	36	224	500	950	1	1	7125253	104	4.15	0.26	12	0.08	353.00	5560.00	2700	20230616	-45.78	1401	20231218	4.50	1899	-22.91	20240116	1406	4.13	20240220	2700	-45.78	20230616	1401	4.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20240417	150736	57	100.00	KONEX			N	N	N	N		N	1468	-31	5	-2.07	8194859	5745	1184.54	1548	1548	1420	1723	1275	1499	1426.43	0.00	0	0	1592	1545	1480	1433	1368	1513	1401	36	224	500	950	1	1	7125253	105	4.16	0.26	12	0.08	353.00	5560.00	2700	20230616	-45.63	1401	20231218	4.78	1899	-22.70	20240116	1406	4.41	20240220	2700	-45.63	20230616	1401	4.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20240417	140728	57	100.00	KONEX			N	N	N	N		N	1468	-31	5	-2.07	8194859	5745	1184.54	1548	1548	1420	1723	1275	1499	1426.43	0.00	0	0	1592	1545	1480	1433	1368	1513	1401	36	224	500	950	1	1	7125253	105	4.16	0.26	12	0.08	353.00	5560.00	2700	20230616	-45.63	1401	20231218	4.78	1899	-22.70	20240116	1406	4.41	20240220	2700	-45.63	20230616	1401	4.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20240417	130731	57	100.00	KONEX			N	N	N	N		N	1468	-31	5	-2.07	8194859	5745	1184.54	1548	1548	1420	1723	1275	1499	1426.43	0.00	0	0	1592	1545	1480	1433	1368	1513	1401	36	224	500	950	1	1	7125253	105	4.16	0.26	12	0.08	353.00	5560.00	2700	20230616	-45.63	1401	20231218	4.78	1899	-22.70	20240116	1406	4.41	20240220	2700	-45.63	20230616	1401	4.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20240417	120732	57	100.00	KONEX			N	N	N	N		N	1468	-31	5	-2.07	8188987	5741	1183.71	1548	1548	1420	1723	1275	1499	1426.40	0.00	0	0	1592	1545	1480	1433	1368	1513	1401	36	224	500	950	1	1	7125253	105	4.16	0.26	12	0.08	353.00	5560.00	2700	20230616	-45.63	1401	20231218	4.78	1899	-22.70	20240116	1406	4.41	20240220	2700	-45.63	20230616	1401	4.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20240417	110734	57	100.00	KONEX			N	N	N	N		N	1468	-31	5	-2.07	8171419	5729	1181.24	1548	1548	1420	1723	1275	1499	1426.33	0.00	0	0	1592	1545	1480	1433	1368	1513	1401	36	224	500	950	1	1	7125253	105	4.16	0.26	12	0.08	353.00	5560.00	2700	20230616	-45.63	1401	20231218	4.78	1899	-22.70	20240116	1406	4.41	20240220	2700	-45.63	20230616	1401	4.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20240417	100727	57	100.00	KONEX			N	N	N	N		N	1422	-77	5	-5.14	5319488	3722	767.42	1548	1548	1422	1723	1275	1499	1429.20	0.00	0	0	1592	1545	1480	1433	1368	1513	1401	36	224	500	950	1	1	7125253	101	4.03	0.26	12	0.05	353.00	5560.00	2700	20230616	-47.33	1401	20231218	1.50	1899	-25.12	20240116	1406	1.14	20240220	2700	-47.33	20230616	1401	1.50	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20240417	090725	57	100.00	KONEX			N	N	N	N		N	1548	49	2	3.27	1548	1	0.21	1548	1548	1548	1723	1275	1499	1548.00	0.00	0	0	1592	1545	1480	1433	1368	1513	1401	36	224	500	950	1	1	7125253	110	4.39	0.28	12	0.00	353.00	5560.00	2700	20230616	-42.67	1401	20231218	10.49	1899	-18.48	20240116	1406	10.10	20240220	2700	-42.67	20230616	1401	10.49	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20240416	160729	57	100.00	KONEX			N	N	N	N		N	1499	-29	5	-1.90	704864	485	414.53	1527	1527	1415	1757	1299	1528	1453.33	0.00	0	0	1673	1600	1506	1433	1339	1553	1386	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.01	353.00	5560.00	2700	20230410	-44.48	1401	20231218	7.00	1899	-21.06	20240116	1406	6.61	20240220	2700	-44.48	20230616	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20240416	150728	57	100.00	KONEX			N	N	N	N		N	1499	-29	5	-1.90	704864	485	414.53	1527	1527	1415	1757	1299	1528	1453.33	0.00	0	0	1673	1600	1506	1433	1339	1553	1386	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.01	353.00	5560.00	2700	20230410	-44.48	1401	20231218	7.00	1899	-21.06	20240116	1406	6.61	20240220	2700	-44.48	20230616	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20240416	140728	57	100.00	KONEX			N	N	N	N		N	1499	-29	5	-1.90	704864	485	414.53	1527	1527	1415	1757	1299	1528	1453.33	0.00	0	0	1673	1600	1506	1433	1339	1553	1386	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.01	353.00	5560.00	2700	20230410	-44.48	1401	20231218	7.00	1899	-21.06	20240116	1406	6.61	20240220	2700	-44.48	20230616	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20240416	130727	57	100.00	KONEX			N	N	N	N		N	1499	-29	5	-1.90	704864	485	414.53	1527	1527	1415	1757	1299	1528	1453.33	0.00	0	0	1673	1600	1506	1433	1339	1553	1386	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.01	353.00	5560.00	2700	20230410	-44.48	1401	20231218	7.00	1899	-21.06	20240116	1406	6.61	20240220	2700	-44.48	20230616	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20240416	120730	57	100.00	KONEX			N	N	N	N		N	1499	-29	5	-1.90	704864	485	414.53	1527	1527	1415	1757	1299	1528	1453.33	0.00	0	0	1673	1600	1506	1433	1339	1553	1386	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.01	353.00	5560.00	2700	20230410	-44.48	1401	20231218	7.00	1899	-21.06	20240116	1406	6.61	20240220	2700	-44.48	20230616	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20240416	110727	57	100.00	KONEX			N	N	N	N		N	1499	-29	5	-1.90	552035	383	327.35	1527	1527	1415	1757	1299	1528	1441.34	0.00	0	0	1673	1600	1506	1433	1339	1553	1386	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.01	353.00	5560.00	2700	20230410	-44.48	1401	20231218	7.00	1899	-21.06	20240116	1406	6.61	20240220	2700	-44.48	20230616	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20240416	100719	57	100.00	KONEX			N	N	N	N		N	1499	-29	5	-1.90	94216	62	52.99	1527	1527	1415	1757	1299	1528	1519.61	0.00	0	0	1673	1600	1506	1433	1339	1553	1386	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2700	20230410	-44.48	1401	20231218	7.00	1899	-21.06	20240116	1406	6.61	20240220	2700	-44.48	20230616	1401	7.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20240416	090719	57	100.00	KONEX			N	N	N	N		N	1527	-1	5	-0.07	77877	51	43.59	1527	1527	1527	1757	1299	1528	1527.00	0.00	0	0	1673	1600	1506	1433	1339	1553	1386	36	229	500	970	1	1	7125253	109	4.33	0.27	12	0.00	353.00	5560.00	2700	20230410	-43.44	1401	20231218	8.99	1899	-19.59	20240116	1406	8.61	20240220	2700	-43.44	20230616	1401	8.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20240415	160717	57	100.00	KONEX			N	N	N	N		N	1528	-1	5	-0.07	178600	117	731.25	1578	1579	1412	1758	1300	1529	1526.50	0.00	0	0	1691	1609	1513	1431	1335	1562	1384	36	229	500	970	1	1	7125253	109	4.33	0.27	12	0.00	353.00	5560.00	2700	20230410	-43.41	1401	20231218	9.06	1899	-19.54	20240116	1406	8.68	20240220	2700	-43.41	20230616	1401	9.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20240415	150722	57	100.00	KONEX			N	N	N	N		N	1529	0	3	0.00	146512	96	600.00	1578	1579	1412	1758	1300	1529	1526.17	0.00	0	0	1691	1609	1513	1431	1335	1562	1384	36	229	500	970	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2700	20230410	-43.37	1401	20231218	9.14	1899	-19.48	20240116	1406	8.75	20240220	2700	-43.37	20230616	1401	9.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20240415	140715	57	100.00	KONEX			N	N	N	N		N	1529	0	3	0.00	146512	96	600.00	1578	1579	1412	1758	1300	1529	1526.17	0.00	0	0	1691	1609	1513	1431	1335	1562	1384	36	229	500	970	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2700	20230410	-43.37	1401	20231218	9.14	1899	-19.48	20240116	1406	8.75	20240220	2700	-43.37	20230616	1401	9.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20240415	130708	57	100.00	KONEX			N	N	N	N		N	1441	-88	5	-5.76	37953	25	156.25	1578	1579	1412	1758	1300	1529	1518.12	0.00	0	0	1691	1609	1513	1431	1335	1562	1384	36	229	500	970	1	1	7125253	103	4.08	0.26	12	0.00	353.00	5560.00	2700	20230410	-46.63	1401	20231218	2.86	1899	-24.12	20240116	1406	2.49	20240220	2700	-46.63	20230616	1401	2.86	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20240415	120720	57	100.00	KONEX			N	N	N	N		N	1530	1	2	0.07	18253	12	75.00	1578	1579	1412	1758	1300	1529	1521.08	0.00	0	0	1691	1609	1513	1431	1335	1562	1384	36	229	500	970	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2700	20230410	-43.33	1401	20231218	9.21	1899	-19.43	20240116	1406	8.82	20240220	2700	-43.33	20230616	1401	9.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20240415	110720	57	100.00	KONEX			N	N	N	N		N	1530	1	2	0.07	18253	12	75.00	1578	1579	1412	1758	1300	1529	1521.08	0.00	0	0	1691	1609	1513	1431	1335	1562	1384	36	229	500	970	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2700	20230410	-43.33	1401	20231218	9.21	1899	-19.43	20240116	1406	8.82	20240220	2700	-43.33	20230616	1401	9.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20240415	100715	57	100.00	KONEX			N	N	N	N		N	1579	50	2	3.27	13755	9	56.25	1578	1579	1412	1758	1300	1529	1528.33	0.00	0	0	1691	1609	1513	1431	1335	1562	1384	36	229	500	970	1	1	7125253	113	4.47	0.28	12	0.00	353.00	5560.00	2700	20230410	-41.52	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230616	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20240415	090721	57	100.00	KONEX			N	N	N	N		N	1579	50	2	3.27	3157	2	12.50	1578	1579	1578	1758	1300	1529	1578.50	0.00	0	0	1691	1609	1513	1431	1335	1562	1384	36	229	500	970	1	1	7125253	113	4.47	0.28	12	0.00	353.00	5560.00	2700	20230410	-41.52	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230616	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20240412	160715	57	100.00	KONEX			N	N	N	N		N	1529	-20	5	-1.29	24088	16	94.12	1595	1595	1417	1781	1317	1549	1505.50	0.00	0	0	1661	1604	1530	1473	1399	1568	1437	36	232	500	990	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2700	20230410	-43.37	1401	20231218	9.14	1899	-19.48	20240116	1406	8.75	20240220	2700	-43.37	20230616	1401	9.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20240412	150718	57	100.00	KONEX			N	N	N	N		N	1529	-20	5	-1.29	24088	16	94.12	1595	1595	1417	1781	1317	1549	1505.50	0.00	0	0	1661	1604	1530	1473	1399	1568	1437	36	232	500	990	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2700	20230410	-43.37	1401	20231218	9.14	1899	-19.48	20240116	1406	8.75	20240220	2700	-43.37	20230616	1401	9.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20240412	140715	57	100.00	KONEX			N	N	N	N		N	1529	-20	5	-1.29	24088	16	94.12	1595	1595	1417	1781	1317	1549	1505.50	0.00	0	0	1661	1604	1530	1473	1399	1568	1437	36	232	500	990	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2700	20230410	-43.37	1401	20231218	9.14	1899	-19.48	20240116	1406	8.75	20240220	2700	-43.37	20230616	1401	9.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20240412	130707	57	100.00	KONEX			N	N	N	N		N	1529	-20	5	-1.29	19503	13	76.47	1595	1595	1417	1781	1317	1549	1500.23	0.00	0	0	1661	1604	1530	1473	1399	1568	1437	36	232	500	990	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2700	20230410	-43.37	1401	20231218	9.14	1899	-19.48	20240116	1406	8.75	20240220	2700	-43.37	20230616	1401	9.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20240412	120714	57	100.00	KONEX			N	N	N	N		N	1529	-20	5	-1.29	16555	11	64.71	1595	1595	1417	1781	1317	1549	1505.00	0.00	0	0	1661	1604	1530	1473	1399	1568	1437	36	232	500	990	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2700	20230410	-43.37	1401	20231218	9.14	1899	-19.48	20240116	1406	8.75	20240220	2700	-43.37	20230616	1401	9.14	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20240412	110711	57	100.00	KONEX			N	N	N	N		N	1530	-19	5	-1.23	7715	5	29.41	1595	1595	1530	1781	1317	1549	1543.00	0.00	0	0	1661	1604	1530	1473	1399	1568	1437	36	232	500	990	1	1	7125253	109	4.33	0.28	12	0.00	353.00	5560.00	2700	20230410	-43.33	1401	20231218	9.21	1899	-19.43	20240116	1406	8.82	20240220	2700	-43.33	20230616	1401	9.21	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20240412	100711	57	100.00	KONEX			N	N	N	N		N	1595	46	2	2.97	1595	1	5.88	1595	1595	1595	1781	1317	1549	1595.00	0.00	0	0	1661	1604	1530	1473	1399	1568	1437	36	232	500	990	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.93	1401	20231218	13.85	1899	-16.01	20240116	1406	13.44	20240220	2700	-40.93	20230616	1401	13.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20240412	090712	57	100.00	KONEX			N	N	N	N		N	1595	46	2	2.97	1595	1	5.88	1595	1595	1595	1781	1317	1549	1595.00	0.00	0	0	1661	1604	1530	1473	1399	1568	1437	36	232	500	990	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.93	1401	20231218	13.85	1899	-16.01	20240116	1406	13.44	20240220	2700	-40.93	20230616	1401	13.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20240411	160707	57	100.00	KONEX			N	N	N	N		N	1549	-40	5	-2.52	26206	17	7.14	1587	1587	1456	1827	1351	1589	1541.53	0.00	0	0	1684	1636	1546	1498	1408	1591	1453	36	238	500	1010	1	1	7125253	110	4.39	0.28	12	0.00	353.00	5560.00	2700	20230410	-42.63	1401	20231218	10.56	1899	-18.43	20240116	1406	10.17	20240220	2700	-42.63	20230616	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20240411	150714	57	100.00	KONEX			N	N	N	N		N	1549	-40	5	-2.52	24657	16	6.72	1587	1587	1456	1827	1351	1589	1541.06	0.00	0	0	1684	1636	1546	1498	1408	1591	1453	36	238	500	1010	1	1	7125253	110	4.39	0.28	12	0.00	353.00	5560.00	2700	20230410	-42.63	1401	20231218	10.56	1899	-18.43	20240116	1406	10.17	20240220	2700	-42.63	20230616	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20240411	140710	57	100.00	KONEX			N	N	N	N		N	1549	-40	5	-2.52	24657	16	6.72	1587	1587	1456	1827	1351	1589	1541.06	0.00	0	0	1684	1636	1546	1498	1408	1591	1453	36	238	500	1010	1	1	7125253	110	4.39	0.28	12	0.00	353.00	5560.00	2700	20230410	-42.63	1401	20231218	10.56	1899	-18.43	20240116	1406	10.17	20240220	2700	-42.63	20230616	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20240411	130702	57	100.00	KONEX			N	N	N	N		N	1549	-40	5	-2.52	24657	16	6.72	1587	1587	1456	1827	1351	1589	1541.06	0.00	0	0	1684	1636	1546	1498	1408	1591	1453	36	238	500	1010	1	1	7125253	110	4.39	0.28	12	0.00	353.00	5560.00	2700	20230410	-42.63	1401	20231218	10.56	1899	-18.43	20240116	1406	10.17	20240220	2700	-42.63	20230616	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20240411	120712	57	100.00	KONEX			N	N	N	N		N	1549	-40	5	-2.52	21652	14	5.88	1587	1587	1456	1827	1351	1589	1546.57	0.00	0	0	1684	1636	1546	1498	1408	1591	1453	36	238	500	1010	1	1	7125253	110	4.39	0.28	12	0.00	353.00	5560.00	2700	20230410	-42.63	1401	20231218	10.56	1899	-18.43	20240116	1406	10.17	20240220	2700	-42.63	20230616	1401	10.56	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20240411	110705	57	100.00	KONEX			N	N	N	N		N	1569	-20	5	-1.26	4612	3	1.26	1587	1587	1456	1827	1351	1589	1537.33	0.00	0	0	1684	1636	1546	1498	1408	1591	1453	36	238	500	1010	1	1	7125253	112	4.44	0.28	12	0.00	353.00	5560.00	2700	20230410	-41.89	1401	20231218	11.99	1899	-17.38	20240116	1406	11.59	20240220	2700	-41.89	20230616	1401	11.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20240411	100712	57	100.00	KONEX			N	N	N	N		N	1569	-20	5	-1.26	4612	3	1.26	1587	1587	1456	1827	1351	1589	1537.33	0.00	0	0	1684	1636	1546	1498	1408	1591	1453	36	238	500	1010	1	1	7125253	112	4.44	0.28	12	0.00	353.00	5560.00	2700	20230410	-41.89	1401	20231218	11.99	1899	-17.38	20240116	1406	11.59	20240220	2700	-41.89	20230616	1401	11.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20240411	090708	57	100.00	KONEX			N	N	N	N		N	1587	-2	5	-0.13	1587	1	0.42	1587	1587	1587	1827	1351	1589	1587.00	0.00	0	0	1684	1636	1546	1498	1408	1591	1453	36	238	500	1010	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230410	-41.22	1401	20231218	13.28	1899	-16.43	20240116	1406	12.87	20240220	2700	-41.22	20230616	1401	13.28	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20240409	160657	57	100.00	KONEX			N	N	N	N		N	1589	-7	5	-0.44	351009	238	2163.64	1594	1594	1456	1835	1357	1596	1474.83	0.00	0	0	1695	1645	1548	1498	1401	1597	1450	36	239	500	1020	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230410	-41.15	1401	20231218	13.42	1899	-16.32	20240116	1406	13.02	20240220	2700	-41.15	20230410	1401	13.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20240409	150702	57	100.00	KONEX			N	N	N	N		N	1589	-7	5	-0.44	351009	238	2163.64	1594	1594	1456	1835	1357	1596	1474.83	0.00	0	0	1695	1645	1548	1498	1401	1597	1450	36	239	500	1020	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230410	-41.15	1401	20231218	13.42	1899	-16.32	20240116	1406	13.02	20240220	2700	-41.15	20230410	1401	13.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20240409	140706	57	100.00	KONEX			N	N	N	N		N	1589	-7	5	-0.44	338631	230	2090.91	1594	1594	1456	1835	1357	1596	1472.31	0.00	0	0	1695	1645	1548	1498	1401	1597	1450	36	239	500	1020	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230410	-41.15	1401	20231218	13.42	1899	-16.32	20240116	1406	13.02	20240220	2700	-41.15	20230410	1401	13.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20240409	130700	57	100.00	KONEX			N	N	N	N		N	1589	-7	5	-0.44	335579	228	2072.73	1594	1594	1456	1835	1357	1596	1471.84	0.00	0	0	1695	1645	1548	1498	1401	1597	1450	36	239	500	1020	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230410	-41.15	1401	20231218	13.42	1899	-16.32	20240116	1406	13.02	20240220	2700	-41.15	20230410	1401	13.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20240409	120701	57	100.00	KONEX			N	N	N	N		N	1589	-7	5	-0.44	335579	228	2072.73	1594	1594	1456	1835	1357	1596	1471.84	0.00	0	0	1695	1645	1548	1498	1401	1597	1450	36	239	500	1020	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230410	-41.15	1401	20231218	13.42	1899	-16.32	20240116	1406	13.02	20240220	2700	-41.15	20230410	1401	13.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20240409	110701	57	100.00	KONEX			N	N	N	N		N	1589	-7	5	-0.44	39741	25	227.27	1594	1594	1589	1835	1357	1596	1589.64	0.00	0	0	1695	1645	1548	1498	1401	1597	1450	36	239	500	1020	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230410	-41.15	1401	20231218	13.42	1899	-16.32	20240116	1406	13.02	20240220	2700	-41.15	20230410	1401	13.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20240409	100656	57	100.00	KONEX			N	N	N	N		N	1589	-7	5	-0.44	23851	15	136.36	1594	1594	1589	1835	1357	1596	1590.07	0.00	0	0	1695	1645	1548	1498	1401	1597	1450	36	239	500	1020	1	1	7125253	113	4.50	0.29	12	0.00	353.00	5560.00	2700	20230410	-41.15	1401	20231218	13.42	1899	-16.32	20240116	1406	13.02	20240220	2700	-41.15	20230410	1401	13.42	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20240409	090709	57	100.00	KONEX			N	N	N	N		N	1594	-2	5	-0.13	1594	1	9.09	1594	1594	1594	1835	1357	1596	1594.00	0.00	0	0	1695	1645	1548	1498	1401	1597	1450	36	239	500	1020	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.96	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230410	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20240408	160654	57	100.00	KONEX			N	N	N	N		N	1596	2	2	0.13	16993	11	157.14	1598	1598	1451	1833	1355	1594	1544.82	0.00	0	0	1686	1640	1552	1506	1418	1596	1462	36	239	500	1020	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.89	1401	20231218	13.92	1899	-15.96	20240116	1406	13.51	20240220	2700	-40.89	20230410	1401	13.92	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20240408	150700	57	100.00	KONEX			N	N	N	N		N	1597	3	2	0.19	7549	5	71.43	1598	1598	1451	1833	1355	1594	1509.80	0.00	0	0	1686	1640	1552	1506	1418	1596	1462	36	239	500	1020	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20240408	140701	57	100.00	KONEX			N	N	N	N		N	1597	3	2	0.19	7549	5	71.43	1598	1598	1451	1833	1355	1594	1509.80	0.00	0	0	1686	1640	1552	1506	1418	1596	1462	36	239	500	1020	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20240408	130658	57	100.00	KONEX			N	N	N	N		N	1597	3	2	0.19	7549	5	71.43	1598	1598	1451	1833	1355	1594	1509.80	0.00	0	0	1686	1640	1552	1506	1418	1596	1462	36	239	500	1020	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20240408	120701	57	100.00	KONEX			N	N	N	N		N	1597	3	2	0.19	7549	5	71.43	1598	1598	1451	1833	1355	1594	1509.80	0.00	0	0	1686	1640	1552	1506	1418	1596	1462	36	239	500	1020	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20240408	110702	57	100.00	KONEX			N	N	N	N		N	1597	3	2	0.19	7549	5	71.43	1598	1598	1451	1833	1355	1594	1509.80	0.00	0	0	1686	1640	1552	1506	1418	1596	1462	36	239	500	1020	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20240408	100654	57	100.00	KONEX			N	N	N	N		N	1597	3	2	0.19	7549	5	71.43	1598	1598	1451	1833	1355	1594	1509.80	0.00	0	0	1686	1640	1552	1506	1418	1596	1462	36	239	500	1020	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20240408	090702	57	100.00	KONEX			N	N	N	N		N	1598	4	2	0.25	1598	1	14.29	1598	1598	1598	1833	1355	1594	1598.00	0.00	0	0	1686	1640	1552	1506	1418	1596	1462	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
130	20240405	160701	57	100.00	KONEX			N	N	N	N		N	1594	15	2	0.95	11035	7	46.67	1598	1598	1464	1815	1343	1579	1576.43	0.00	0	0	1667	1622	1534	1489	1401	1645	1512	36	236	500	1010	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.96	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230410	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
131	20240405	150656	57	100.00	KONEX			N	N	N	N		N	1598	19	2	1.20	3196	2	13.33	1598	1598	1598	1815	1343	1579	1598.00	0.00	0	0	1667	1622	1534	1489	1401	1645	1512	36	236	500	1010	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
132	20240405	140656	57	100.00	KONEX			N	N	N	N		N	1598	19	2	1.20	3196	2	13.33	1598	1598	1598	1815	1343	1579	1598.00	0.00	0	0	1667	1622	1534	1489	1401	1645	1512	36	236	500	1010	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
133	20240405	130654	57	100.00	KONEX			N	N	N	N		N	1598	19	2	1.20	3196	2	13.33	1598	1598	1598	1815	1343	1579	1598.00	0.00	0	0	1667	1622	1534	1489	1401	1645	1512	36	236	500	1010	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
134	20240405	120655	57	100.00	KONEX			N	N	N	N		N	1598	19	2	1.20	3196	2	13.33	1598	1598	1598	1815	1343	1579	1598.00	0.00	0	0	1667	1622	1534	1489	1401	1645	1512	36	236	500	1010	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
135	20240405	110700	57	100.00	KONEX			N	N	N	N		N	1598	19	2	1.20	3196	2	13.33	1598	1598	1598	1815	1343	1579	1598.00	0.00	0	0	1667	1622	1534	1489	1401	1645	1512	36	236	500	1010	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
136	20240405	100602	57	100.00	KONEX			N	N	N	N		N	1598	19	2	1.20	3196	2	13.33	1598	1598	1598	1815	1343	1579	1598.00	0.00	0	0	1667	1622	1534	1489	1401	1645	1512	36	236	500	1010	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
137	20240405	090647	57	100.00	KONEX			N	N	N	N		N	1598	19	2	1.20	3196	2	13.33	1598	1598	1598	1815	1343	1579	1598.00	0.00	0	0	1667	1622	1534	1489	1401	1645	1512	36	236	500	1010	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
138	20240404	160647	57	100.00	KONEX			N	N	N	N		N	1579	-15	5	-0.94	23426	15	71.43	1446	1579	1446	1833	1355	1594	1561.73	0.00	0	0	1688	1640	1550	1502	1412	1596	1458	36	239	500	1020	1	1	7125253	113	4.47	0.28	12	0.00	353.00	5560.00	2700	20230410	-41.52	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230410	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
139	20240404	150644	57	100.00	KONEX			N	N	N	N		N	1579	-15	5	-0.94	4604	3	14.29	1446	1579	1446	1833	1355	1594	1534.67	0.00	0	0	1688	1640	1550	1502	1412	1596	1458	36	239	500	1020	1	1	7125253	113	4.47	0.28	12	0.00	353.00	5560.00	2700	20230410	-41.52	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230410	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
140	20240404	140647	57	100.00	KONEX			N	N	N	N		N	1579	-15	5	-0.94	4604	3	14.29	1446	1579	1446	1833	1355	1594	1534.67	0.00	0	0	1688	1640	1550	1502	1412	1596	1458	36	239	500	1020	1	1	7125253	113	4.47	0.28	12	0.00	353.00	5560.00	2700	20230410	-41.52	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230410	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
141	20240404	130640	57	100.00	KONEX			N	N	N	N		N	1579	-15	5	-0.94	4604	3	14.29	1446	1579	1446	1833	1355	1594	1534.67	0.00	0	0	1688	1640	1550	1502	1412	1596	1458	36	239	500	1020	1	1	7125253	113	4.47	0.28	12	0.00	353.00	5560.00	2700	20230410	-41.52	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230410	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
142	20240404	120644	57	100.00	KONEX			N	N	N	N		N	1579	-15	5	-0.94	3025	2	9.52	1446	1579	1446	1833	1355	1594	1512.50	0.00	0	0	1688	1640	1550	1502	1412	1596	1458	36	239	500	1020	1	1	7125253	113	4.47	0.28	12	0.00	353.00	5560.00	2700	20230410	-41.52	1401	20231218	12.71	1899	-16.85	20240116	1406	12.30	20240220	2700	-41.52	20230410	1401	12.71	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
143	20240404	110646	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1688	1640	1550	1502	1412	1596	1458	36	239	500	1020	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.96	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230410	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
144	20240404	100646	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1688	1640	1550	1502	1412	1596	1458	36	239	500	1020	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.96	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230410	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
145	20240404	090645	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1688	1640	1550	1502	1412	1596	1458	36	239	500	1020	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.96	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230410	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
146	20240403	160645	57	100.00	KONEX			N	N	N	N		N	1594	2	2	0.13	32986	21	8.43	1598	1598	1460	1830	1354	1592	1570.76	0.00	0	0	1670	1630	1556	1516	1442	1594	1480	36	238	500	1010	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.96	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230410	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
147	20240403	150643	57	100.00	KONEX			N	N	N	N		N	1595	3	2	0.19	26741	17	6.83	1598	1598	1460	1830	1354	1592	1573.00	0.00	0	0	1670	1630	1556	1516	1442	1594	1480	36	238	500	1010	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.93	1401	20231218	13.85	1899	-16.01	20240116	1406	13.44	20240220	2700	-40.93	20230410	1401	13.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
148	20240403	140639	57	100.00	KONEX			N	N	N	N		N	1597	5	2	0.31	18766	12	4.82	1598	1598	1460	1830	1354	1592	1563.83	0.00	0	0	1670	1630	1556	1516	1442	1594	1480	36	238	500	1010	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
149	20240403	130638	57	100.00	KONEX			N	N	N	N		N	1597	5	2	0.31	15706	10	4.02	1598	1598	1460	1830	1354	1592	1570.60	0.00	0	0	1670	1630	1556	1516	1442	1594	1480	36	238	500	1010	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
150	20240403	120637	57	100.00	KONEX			N	N	N	N		N	1597	5	2	0.31	15706	10	4.02	1598	1598	1460	1830	1354	1592	1570.60	0.00	0	0	1670	1630	1556	1516	1442	1594	1480	36	238	500	1010	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
151	20240403	110640	57	100.00	KONEX			N	N	N	N		N	1598	6	2	0.38	12646	8	3.21	1598	1598	1460	1830	1354	1592	1580.75	0.00	0	0	1670	1630	1556	1516	1442	1594	1480	36	238	500	1010	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
152	20240403	100640	57	100.00	KONEX			N	N	N	N		N	1598	6	2	0.38	1598	1	0.40	1598	1598	1598	1830	1354	1592	1598.00	0.00	0	0	1670	1630	1556	1516	1442	1594	1480	36	238	500	1010	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
153	20240403	090641	57	100.00	KONEX			N	N	N	N		N	1598	6	2	0.38	1598	1	0.40	1598	1598	1598	1830	1354	1592	1598.00	0.00	0	0	1670	1630	1556	1516	1442	1594	1480	36	238	500	1010	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.81	1401	20231218	14.06	1899	-15.85	20240116	1406	13.66	20240220	2700	-40.81	20230410	1401	14.06	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
154	20240402	160629	57	100.00	KONEX			N	N	N	N		N	1592	6	2	0.38	392321	249	96.14	1596	1596	1482	1823	1349	1586	1575.59	0.00	0	0	1700	1643	1542	1485	1384	1592	1434	36	237	500	1010	1	1	7125253	113	4.51	0.29	12	0.00	353.00	5560.00	2700	20230410	-41.04	1401	20231218	13.63	1899	-16.17	20240116	1406	13.23	20240220	2700	-41.04	20230410	1401	13.63	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
155	20240402	150637	57	100.00	KONEX			N	N	N	N		N	1593	7	2	0.44	387545	246	94.98	1596	1596	1482	1823	1349	1586	1575.39	0.00	0	0	1700	1643	1542	1485	1384	1592	1434	36	237	500	1010	1	1	7125253	114	4.51	0.29	12	0.00	353.00	5560.00	2700	20230410	-41.00	1401	20231218	13.70	1899	-16.11	20240116	1406	13.30	20240220	2700	-41.00	20230410	1401	13.70	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
156	20240402	140639	57	100.00	KONEX			N	N	N	N		N	1485	-101	5	-6.37	385952	245	94.59	1596	1596	1482	1823	1349	1586	1575.31	0.00	0	0	1700	1643	1542	1485	1384	1592	1434	36	237	500	1010	1	1	7125253	106	4.21	0.27	12	0.00	353.00	5560.00	2700	20230410	-45.00	1401	20231218	6.00	1899	-21.80	20240116	1406	5.62	20240220	2700	-45.00	20230410	1401	6.00	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
157	20240402	130630	57	100.00	KONEX			N	N	N	N		N	1594	8	2	0.50	384467	244	94.21	1596	1596	1482	1823	1349	1586	1575.68	0.00	0	0	1700	1643	1542	1485	1384	1592	1434	36	237	500	1010	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.96	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230410	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
158	20240402	120626	57	100.00	KONEX			N	N	N	N		N	1594	8	2	0.50	65667	44	16.99	1596	1596	1482	1823	1349	1586	1492.43	0.00	0	0	1700	1643	1542	1485	1384	1592	1434	36	237	500	1010	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.96	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230410	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
159	20240402	110631	57	100.00	KONEX			N	N	N	N		N	1594	8	2	0.50	65667	44	16.99	1596	1596	1482	1823	1349	1586	1492.43	0.00	0	0	1700	1643	1542	1485	1384	1592	1434	36	237	500	1010	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.96	1401	20231218	13.78	1899	-16.06	20240116	1406	13.37	20240220	2700	-40.96	20230410	1401	13.78	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
160	20240402	100632	57	100.00	KONEX			N	N	N	N		N	1595	9	2	0.57	4673	3	1.16	1596	1596	1482	1823	1349	1586	1557.67	0.00	0	0	1700	1643	1542	1485	1384	1592	1434	36	237	500	1010	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.93	1401	20231218	13.85	1899	-16.01	20240116	1406	13.44	20240220	2700	-40.93	20230410	1401	13.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
161	20240402	090632	57	100.00	KONEX			N	N	N	N		N	1596	10	2	0.63	1596	1	0.39	1596	1596	1596	1823	1349	1586	1596.00	0.00	0	0	1700	1643	1542	1485	1384	1592	1434	36	237	500	1010	1	1	7125253	114	4.52	0.29	12	0.00	353.00	5560.00	2700	20230410	-40.89	1401	20231218	13.92	1899	-15.96	20240116	1406	13.51	20240220	2700	-40.89	20230410	1401	13.92	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
162	20240401	160629	57	100.00	KONEX			N	N	N	N		N	1586	-8	5	-0.50	411682	259	8.08	1599	1599	1441	1833	1355	1594	1589.51	0.00	0	0	1721	1657	1534	1470	1347	1596	1409	36	239	500	1020	1	1	7125253	113	26.43	0.30	12	0.00	60.00	5254.00	2700	20230410	-41.26	1401	20231218	13.20	1899	-16.48	20240116	1406	12.80	20240220	2700	-41.26	20230410	1401	13.20	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
163	20240401	150631	57	100.00	KONEX			N	N	N	N		N	1588	-6	5	-0.38	406924	256	7.98	1599	1599	1441	1833	1355	1594	1589.55	0.00	0	0	1721	1657	1534	1470	1347	1596	1409	36	239	500	1020	1	1	7125253	113	26.47	0.30	12	0.00	60.00	5254.00	2700	20230410	-41.19	1401	20231218	13.35	1899	-16.38	20240116	1406	12.94	20240220	2700	-41.19	20230410	1401	13.35	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
164	20240401	140626	57	100.00	KONEX			N	N	N	N		N	1595	1	2	0.06	164137	103	3.21	1599	1599	1441	1833	1355	1594	1593.56	0.00	0	0	1721	1657	1534	1470	1347	1596	1409	36	239	500	1020	1	1	7125253	114	26.58	0.30	12	0.00	60.00	5254.00	2700	20230410	-40.93	1401	20231218	13.85	1899	-16.01	20240116	1406	13.44	20240220	2700	-40.93	20230410	1401	13.85	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
165	20240401	130624	57	100.00	KONEX			N	N	N	N		N	1597	3	2	0.19	4637	3	0.09	1599	1599	1441	1833	1355	1594	1545.67	0.00	0	0	1721	1657	1534	1470	1347	1596	1409	36	239	500	1020	1	1	7125253	114	26.62	0.30	12	0.00	60.00	5254.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
166	20240401	120630	57	100.00	KONEX			N	N	N	N		N	1597	3	2	0.19	4637	3	0.09	1599	1599	1441	1833	1355	1594	1545.67	0.00	0	0	1721	1657	1534	1470	1347	1596	1409	36	239	500	1020	1	1	7125253	114	26.62	0.30	12	0.00	60.00	5254.00	2700	20230410	-40.85	1401	20231218	13.99	1899	-15.90	20240116	1406	13.58	20240220	2700	-40.85	20230410	1401	13.99	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
167	20240401	110629	57	100.00	KONEX			N	N	N	N		N	1599	5	2	0.31	1599	1	0.03	1599	1599	1599	1833	1355	1594	1599.00	0.00	0	0	1721	1657	1534	1470	1347	1596	1409	36	239	500	1020	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	2700	20230410	-40.78	1401	20231218	14.13	1899	-15.80	20240116	1406	13.73	20240220	2700	-40.78	20230410	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
168	20240401	100626	57	100.00	KONEX			N	N	N	N		N	1599	5	2	0.31	1599	1	0.03	1599	1599	1599	1833	1355	1594	1599.00	0.00	0	0	1721	1657	1534	1470	1347	1596	1409	36	239	500	1020	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	2700	20230410	-40.78	1401	20231218	14.13	1899	-15.80	20240116	1406	13.73	20240220	2700	-40.78	20230410	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
169	20240401	090627	57	100.00	KONEX			N	N	N	N		N	1599	5	2	0.31	1599	1	0.03	1599	1599	1599	1833	1355	1594	1599.00	0.00	0	0	1721	1657	1534	1470	1347	1596	1409	36	239	500	1020	1	1	7125253	114	26.65	0.30	12	0.00	60.00	5254.00	2700	20230410	-40.78	1401	20231218	14.13	1899	-15.80	20240116	1406	13.73	20240220	2700	-40.78	20230410	1401	14.13	20231218	0.00	N	112190	500	35 억		0	N	N	0	N	00	N